date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-27 15:30:00,4.31,4.31,4.26,4.27,644800.0,3.7374,3.7374,3.694,3.7027,644800.0
2004-01-28 09:30:00,4.27,4.28,4.27,4.28,211200.0,3.7027,3.7114,3.7027,3.7114,211200.0
2004-01-28 10:00:00,4.28,4.28,4.26,4.27,100800.0,3.7114,3.7114,3.694,3.7027,100800.0
2004-01-28 10:30:00,4.27,4.27,4.26,4.26,176000.0,3.7027,3.7027,3.694,3.694,176000.0
2004-01-28 11:00:00,4.26,4.26,4.25,4.25,97600.0,3.694,3.694,3.6854,3.6854,97600.0
2004-01-28 11:30:00,4.26,4.26,4.25,4.25,46400.0,3.694,3.694,3.6854,3.6854,46400.0
2004-01-28 12:00:00,4.25,4.27,4.25,4.27,76800.0,3.6854,3.7027,3.6854,3.7027,76800.0
2004-01-28 12:30:00,4.27,4.27,4.26,4.26,40000.0,3.7027,3.7027,3.694,3.694,40000.0
2004-01-28 13:00:00,4.27,4.27,4.26,4.26,73600.0,3.7027,3.7027,3.694,3.694,73600.0
2004-01-28 13:30:00,4.26,4.26,4.25,4.25,153600.0,3.694,3.694,3.6854,3.6854,153600.0
2004-01-28 14:00:00,4.25,4.26,4.25,4.25,118400.0,3.6854,3.694,3.6854,3.6854,118400.0
2004-01-28 14:30:00,4.24,4.24,4.2,4.2,257600.0,3.6767,3.6767,3.642,3.642,257600.0
2004-01-28 15:00:00,4.2,4.21,4.2,4.2,216000.0,3.642,3.6507,3.642,3.642,216000.0
2004-01-28 15:30:00,4.19,4.19,4.16,4.16,249600.0,3.6333,3.6333,3.6073,3.6073,249600.0
2004-02-02 09:30:00,4.13,4.18,4.13,4.17,244800.0,3.5813,3.6247,3.5813,3.616,244800.0
2004-02-02 10:00:00,4.17,4.19,4.17,4.19,196800.0,3.616,3.6333,3.616,3.6333,196800.0
2004-02-02 10:30:00,4.18,4.18,4.17,4.18,123200.0,3.6247,3.6247,3.616,3.6247,123200.0
2004-02-02 11:00:00,4.17,4.18,4.16,4.17,414400.0,3.616,3.6247,3.6073,3.616,414400.0
2004-02-02 11:30:00,4.17,4.18,4.17,4.18,184000.0,3.616,3.6247,3.616,3.6247,184000.0
2004-02-02 12:00:00,4.18,4.18,4.17,4.17,38400.0,3.6247,3.6247,3.616,3.616,38400.0
2004-02-02 12:30:00,4.17,4.18,4.17,4.18,161600.0,3.616,3.6247,3.616,3.6247,161600.0
2004-02-02 13:00:00,4.18,4.18,4.17,4.18,51200.0,3.6247,3.6247,3.616,3.6247,51200.0
2004-02-02 13:30:00,4.18,4.19,4.18,4.18,83200.0,3.6247,3.6333,3.6247,3.6247,83200.0
2004-02-02 14:00:00,4.18,4.19,4.18,4.19,211200.0,3.6247,3.6333,3.6247,3.6333,211200.0
2004-02-02 14:30:00,4.19,4.2,4.17,4.19,172800.0,3.6333,3.642,3.616,3.6333,172800.0
2004-02-02 15:00:00,4.19,4.19,4.18,4.18,168000.0,3.6333,3.6333,3.6247,3.6247,168000.0
2004-02-02 15:30:00,4.18,4.18,4.15,4.16,232000.0,3.6247,3.6247,3.5986,3.6073,232000.0
2004-02-03 09:30:00,4.11,4.11,4.09,4.11,313600.0,3.564,3.564,3.5466,3.564,313600.0
2004-02-03 10:00:00,4.11,4.13,4.09,4.1,296000.0,3.564,3.5813,3.5466,3.5553,296000.0
2004-02-03 10:30:00,4.11,4.11,4.1,4.1,43200.0,3.564,3.564,3.5553,3.5553,43200.0
2004-02-03 11:00:00,4.1,4.1,4.1,4.1,0.0,3.5553,3.5553,3.5553,3.5553,0.0
2004-02-03 11:30:00,4.1,4.1,4.1,4.1,0.0,3.5553,3.5553,3.5553,3.5553,0.0
2004-02-03 12:00:00,4.1,4.1,4.1,4.1,0.0,3.5553,3.5553,3.5553,3.5553,0.0
2004-02-03 12:30:00,4.08,4.08,4.07,4.08,40000.0,3.5379,3.5379,3.5293,3.5379,40000.0
2004-02-03 13:00:00,4.08,4.08,4.07,4.07,75200.0,3.5379,3.5379,3.5293,3.5293,75200.0
2004-02-03 13:30:00,4.07,4.08,4.07,4.08,195200.0,3.5293,3.5379,3.5293,3.5379,195200.0
2004-02-03 14:00:00,4.08,4.08,4.07,4.07,96000.0,3.5379,3.5379,3.5293,3.5293,96000.0
2004-02-03 14:30:00,4.07,4.07,4.06,4.06,128000.0,3.5293,3.5293,3.5206,3.5206,128000.0
2004-02-03 15:00:00,4.06,4.08,4.06,4.07,214400.0,3.5206,3.5379,3.5206,3.5293,214400.0
2004-02-03 15:30:00,4.06,4.07,4.06,4.06,254400.0,3.5206,3.5293,3.5206,3.5206,254400.0
2004-02-04 09:30:00,4.06,4.06,4.03,4.03,107200.0,3.5206,3.5206,3.4946,3.4946,107200.0
2004-02-04 10:00:00,4.03,4.03,4.02,4.02,222400.0,3.4946,3.4946,3.4859,3.4859,222400.0
2004-02-04 10:30:00,4.02,4.02,4.01,4.01,300800.0,3.4859,3.4859,3.4772,3.4772,300800.0
2004-02-04 11:00:00,4.01,4.01,4.01,4.01,204800.0,3.4772,3.4772,3.4772,3.4772,204800.0
2004-02-04 11:30:00,4.01,4.02,4.01,4.02,276800.0,3.4772,3.4859,3.4772,3.4859,276800.0
2004-02-04 12:00:00,4.02,4.03,4.02,4.03,208000.0,3.4859,3.4946,3.4859,3.4946,208000.0
2004-02-04 12:30:00,4.03,4.03,4.02,4.02,48000.0,3.4946,3.4946,3.4859,3.4859,48000.0
2004-02-04 13:00:00,4.02,4.03,4.02,4.02,94400.0,3.4859,3.4946,3.4859,3.4859,94400.0
2004-02-04 13:30:00,4.02,4.03,4.01,4.01,72000.0,3.4859,3.4946,3.4772,3.4772,72000.0
2004-02-04 14:00:00,4.01,4.01,4.0,4.0,504000.0,3.4772,3.4772,3.4686,3.4686,504000.0
2004-02-04 14:30:00,4.0,4.0,3.98,3.98,164800.0,3.4686,3.4686,3.4512,3.4512,164800.0
2004-02-04 15:00:00,3.99,4.02,3.98,4.01,208000.0,3.4599,3.4859,3.4512,3.4772,208000.0
2004-02-04 15:30:00,4.02,4.02,4.01,4.02,315200.0,3.4859,3.4859,3.4772,3.4859,315200.0
2004-02-05 09:30:00,4.01,4.05,4.01,4.04,140800.0,3.4772,3.5119,3.4772,3.5033,140800.0
2004-02-05 10:00:00,4.04,4.05,4.01,4.01,137600.0,3.5033,3.5119,3.4772,3.4772,137600.0
2004-02-05 10:30:00,4.01,4.02,4.0,4.0,228800.0,3.4772,3.4859,3.4686,3.4686,228800.0
2004-02-05 11:00:00,3.99,4.0,3.99,3.99,99200.0,3.4599,3.4686,3.4599,3.4599,99200.0
2004-02-05 11:30:00,3.99,4.0,3.99,4.0,172800.0,3.4599,3.4686,3.4599,3.4686,172800.0
2004-02-05 12:00:00,4.0,4.01,4.0,4.01,65600.0,3.4686,3.4772,3.4686,3.4772,65600.0
2004-02-05 12:30:00,4.01,4.03,4.01,4.03,49600.0,3.4772,3.4946,3.4772,3.4946,49600.0
2004-02-05 13:00:00,4.03,4.03,4.02,4.03,43200.0,3.4946,3.4946,3.4859,3.4946,43200.0
2004-02-05 13:30:00,4.03,4.05,4.03,4.03,211200.0,3.4946,3.5119,3.4946,3.4946,211200.0
2004-02-05 14:00:00,4.03,4.05,4.03,4.05,70400.0,3.4946,3.5119,3.4946,3.5119,70400.0
2004-02-05 14:30:00,4.05,4.06,4.05,4.05,59200.0,3.5119,3.5206,3.5119,3.5119,59200.0
2004-02-05 15:00:00,4.05,4.06,4.04,4.05,105600.0,3.5119,3.5206,3.5033,3.5119,105600.0
2004-02-05 15:30:00,4.05,4.05,4.04,4.04,145600.0,3.5119,3.5119,3.5033,3.5033,145600.0
2004-02-06 09:30:00,4.03,4.04,4.02,4.02,150400.0,3.4946,3.5033,3.4859,3.4859,150400.0
2004-02-06 10:00:00,4.03,4.06,4.03,4.05,177600.0,3.4946,3.5206,3.4946,3.5119,177600.0
2004-02-06 10:30:00,4.05,4.07,4.05,4.07,177600.0,3.5119,3.5293,3.5119,3.5293,177600.0
2004-02-06 11:00:00,4.07,4.08,4.07,4.08,177600.0,3.5293,3.5379,3.5293,3.5379,177600.0
2004-02-06 11:30:00,4.08,4.09,4.07,4.09,139200.0,3.5379,3.5466,3.5293,3.5466,139200.0
2004-02-06 12:00:00,4.09,4.09,4.09,4.09,41600.0,3.5466,3.5466,3.5466,3.5466,41600.0
2004-02-06 12:30:00,4.08,4.12,4.08,4.12,144000.0,3.5379,3.5726,3.5379,3.5726,144000.0
2004-02-06 13:00:00,4.12,4.12,4.11,4.12,320000.0,3.5726,3.5726,3.564,3.5726,320000.0
2004-02-06 13:30:00,4.12,4.13,4.11,4.11,89600.0,3.5726,3.5813,3.564,3.564,89600.0
2004-02-06 14:00:00,4.11,4.11,4.09,4.1,131200.0,3.564,3.564,3.5466,3.5553,131200.0
2004-02-06 14:30:00,4.09,4.1,4.09,4.1,171200.0,3.5466,3.5553,3.5466,3.5553,171200.0
2004-02-06 15:00:00,4.1,4.12,4.09,4.12,174400.0,3.5553,3.5726,3.5466,3.5726,174400.0
2004-02-06 15:30:00,4.12,4.13,4.11,4.13,331200.0,3.5726,3.5813,3.564,3.5813,331200.0
2004-02-09 09:30:00,4.13,4.15,4.12,4.14,145600.0,3.5813,3.5986,3.5726,3.59,145600.0
2004-02-09 10:00:00,4.14,4.14,4.13,4.14,121600.0,3.59,3.59,3.5813,3.59,121600.0
2004-02-09 10:30:00,4.14,4.16,4.14,4.16,41600.0,3.59,3.6073,3.59,3.6073,41600.0
2004-02-09 11:00:00,4.15,4.16,4.14,4.14,144000.0,3.5986,3.6073,3.59,3.59,144000.0
2004-02-09 11:30:00,4.14,4.15,4.14,4.15,72000.0,3.59,3.5986,3.59,3.5986,72000.0
2004-02-09 12:00:00,4.15,4.16,4.15,4.15,51200.0,3.5986,3.6073,3.5986,3.5986,51200.0
2004-02-09 12:30:00,4.15,4.17,4.15,4.16,80000.0,3.5986,3.616,3.5986,3.6073,80000.0
2004-02-09 13:00:00,4.18,4.18,4.17,4.17,452800.0,3.6247,3.6247,3.616,3.616,452800.0
2004-02-09 13:30:00,4.17,4.18,4.17,4.18,102400.0,3.616,3.6247,3.616,3.6247,102400.0
2004-02-09 14:00:00,4.18,4.18,4.17,4.17,86400.0,3.6247,3.6247,3.616,3.616,86400.0
2004-02-09 14:30:00,4.17,4.17,4.16,4.16,296000.0,3.616,3.616,3.6073,3.6073,296000.0
2004-02-09 15:00:00,4.16,4.16,4.15,4.15,126400.0,3.6073,3.6073,3.5986,3.5986,126400.0
2004-02-09 15:30:00,4.15,4.15,4.14,4.14,174400.0,3.5986,3.5986,3.59,3.59,174400.0
2004-02-10 10:00:00,4.18,4.18,4.17,4.17,184000.0,3.6247,3.6247,3.616,3.616,184000.0
2004-02-10 10:30:00,4.18,4.19,4.18,4.19,252800.0,3.6247,3.6333,3.6247,3.6333,252800.0
2004-02-10 11:00:00,4.19,4.19,4.19,4.19,94400.0,3.6333,3.6333,3.6333,3.6333,94400.0
2004-02-10 11:30:00,4.19,4.2,4.19,4.2,99200.0,3.6333,3.642,3.6333,3.642,99200.0
2004-02-10 12:00:00,4.2,4.2,4.19,4.19,227200.0,3.642,3.642,3.6333,3.6333,227200.0
2004-02-10 12:30:00,4.19,4.2,4.19,4.2,136000.0,3.6333,3.642,3.6333,3.642,136000.0
2004-02-10 13:00:00,4.2,4.22,4.2,4.22,137600.0,3.642,3.6593,3.642,3.6593,137600.0
2004-02-10 13:30:00,4.22,4.22,4.22,4.22,84800.0,3.6593,3.6593,3.6593,3.6593,84800.0
2004-02-10 14:00:00,4.22,4.22,4.18,4.19,129600.0,3.6593,3.6593,3.6247,3.6333,129600.0
2004-02-10 14:30:00,4.2,4.21,4.19,4.2,156800.0,3.642,3.6507,3.6333,3.642,156800.0
2004-02-10 15:00:00,4.2,4.2,4.19,4.19,150400.0,3.642,3.642,3.6333,3.6333,150400.0
2004-02-10 15:30:00,4.18,4.2,4.18,4.19,291200.0,3.6247,3.642,3.6247,3.6333,291200.0
2004-02-11 09:30:00,4.16,4.17,4.16,4.17,195200.0,3.6073,3.616,3.6073,3.616,195200.0
2004-02-11 10:00:00,4.17,4.17,4.15,4.17,153600.0,3.616,3.616,3.5986,3.616,153600.0
2004-02-11 10:30:00,4.17,4.17,4.16,4.17,56000.0,3.616,3.616,3.6073,3.616,56000.0
2004-02-11 11:00:00,4.17,4.17,4.15,4.16,89600.0,3.616,3.616,3.5986,3.6073,89600.0
2004-02-11 11:30:00,4.16,4.16,4.16,4.16,107200.0,3.6073,3.6073,3.6073,3.6073,107200.0
2004-02-11 12:00:00,4.16,4.17,4.16,4.17,68800.0,3.6073,3.616,3.6073,3.616,68800.0
2004-02-11 12:30:00,4.17,4.18,4.16,4.18,104000.0,3.616,3.6247,3.6073,3.6247,104000.0
2004-02-11 13:00:00,4.18,4.18,4.16,4.16,105600.0,3.6247,3.6247,3.6073,3.6073,105600.0
2004-02-11 13:30:00,4.16,4.17,4.16,4.17,112000.0,3.6073,3.616,3.6073,3.616,112000.0
2004-02-11 14:00:00,4.17,4.17,4.14,4.15,206400.0,3.616,3.616,3.59,3.5986,206400.0
2004-02-11 14:30:00,4.15,4.2,4.15,4.2,192000.0,3.5986,3.642,3.5986,3.642,192000.0
2004-02-11 15:00:00,4.2,4.2,4.17,4.18,249600.0,3.642,3.642,3.616,3.6247,249600.0
2004-02-11 15:30:00,4.18,4.19,4.17,4.19,216000.0,3.6247,3.6333,3.616,3.6333,216000.0
2004-02-12 09:30:00,4.18,4.2,4.18,4.19,59200.0,3.6247,3.642,3.6247,3.6333,59200.0
2004-02-12 10:00:00,4.19,4.19,4.18,4.18,60800.0,3.6333,3.6333,3.6247,3.6247,60800.0
2004-02-12 10:30:00,4.18,4.19,4.18,4.18,28800.0,3.6247,3.6333,3.6247,3.6247,28800.0
2004-02-12 11:00:00,4.18,4.18,4.16,4.17,105600.0,3.6247,3.6247,3.6073,3.616,105600.0
2004-02-12 11:30:00,4.17,4.19,4.17,4.19,264000.0,3.616,3.6333,3.616,3.6333,264000.0
2004-02-12 12:00:00,4.19,4.2,4.18,4.18,112000.0,3.6333,3.642,3.6247,3.6247,112000.0
2004-02-12 12:30:00,4.19,4.19,4.19,4.19,41600.0,3.6333,3.6333,3.6333,3.6333,41600.0
2004-02-12 13:00:00,4.19,4.2,4.18,4.19,73600.0,3.6333,3.642,3.6247,3.6333,73600.0
2004-02-12 13:30:00,4.19,4.21,4.19,4.2,208000.0,3.6333,3.6507,3.6333,3.642,208000.0
2004-02-12 14:00:00,4.2,4.2,4.18,4.18,65600.0,3.642,3.642,3.6247,3.6247,65600.0
2004-02-12 14:30:00,4.19,4.19,4.18,4.19,70400.0,3.6333,3.6333,3.6247,3.6333,70400.0
2004-02-12 15:00:00,4.19,4.19,4.18,4.18,64000.0,3.6333,3.6333,3.6247,3.6247,64000.0
2004-02-12 15:30:00,4.18,4.18,4.18,4.18,83200.0,3.6247,3.6247,3.6247,3.6247,83200.0
2004-02-13 09:30:00,4.19,4.2,4.18,4.2,147200.0,3.6333,3.642,3.6247,3.642,147200.0
2004-02-13 10:00:00,4.2,4.21,4.19,4.19,84800.0,3.642,3.6507,3.6333,3.6333,84800.0
2004-02-13 10:30:00,4.18,4.18,4.16,4.16,81600.0,3.6247,3.6247,3.6073,3.6073,81600.0
2004-02-13 11:00:00,4.16,4.16,4.16,4.16,78400.0,3.6073,3.6073,3.6073,3.6073,78400.0
2004-02-13 11:30:00,4.16,4.16,4.14,4.14,41600.0,3.6073,3.6073,3.59,3.59,41600.0
2004-02-13 12:00:00,4.14,4.14,4.13,4.13,54400.0,3.59,3.59,3.5813,3.5813,54400.0
2004-02-13 12:30:00,4.13,4.13,4.12,4.13,123200.0,3.5813,3.5813,3.5726,3.5813,123200.0
2004-02-13 13:00:00,4.13,4.14,4.13,4.14,220800.0,3.5813,3.59,3.5813,3.59,220800.0
2004-02-13 13:30:00,4.14,4.14,4.13,4.13,155200.0,3.59,3.59,3.5813,3.5813,155200.0
2004-02-13 14:00:00,4.13,4.13,4.11,4.11,246400.0,3.5813,3.5813,3.564,3.564,246400.0
2004-02-13 14:30:00,4.11,4.12,4.08,4.08,286400.0,3.564,3.5726,3.5379,3.5379,286400.0
2004-02-13 15:00:00,4.08,4.09,4.07,4.09,342400.0,3.5379,3.5466,3.5293,3.5466,342400.0
2004-02-13 15:30:00,4.08,4.12,4.08,4.1,374400.0,3.5379,3.5726,3.5379,3.5553,374400.0
2004-02-17 09:30:00,4.1,4.1,4.08,4.1,518400.0,3.5553,3.5553,3.5379,3.5553,518400.0
2004-02-17 10:00:00,4.1,4.1,4.08,4.08,302400.0,3.5553,3.5553,3.5379,3.5379,302400.0
2004-02-17 10:30:00,4.08,4.08,4.06,4.07,296000.0,3.5379,3.5379,3.5206,3.5293,296000.0
2004-02-17 11:00:00,4.07,4.08,4.07,4.07,212800.0,3.5293,3.5379,3.5293,3.5293,212800.0
2004-02-17 11:30:00,4.07,4.07,4.07,4.07,120000.0,3.5293,3.5293,3.5293,3.5293,120000.0
2004-02-17 12:00:00,4.07,4.09,4.06,4.09,147200.0,3.5293,3.5466,3.5206,3.5466,147200.0
2004-02-17 12:30:00,4.09,4.09,4.08,4.08,107200.0,3.5466,3.5466,3.5379,3.5379,107200.0
2004-02-17 13:00:00,4.08,4.09,4.08,4.08,118400.0,3.5379,3.5466,3.5379,3.5379,118400.0
2004-02-17 13:30:00,4.08,4.09,4.08,4.08,105600.0,3.5379,3.5466,3.5379,3.5379,105600.0
2004-02-17 14:00:00,4.08,4.09,4.08,4.09,276800.0,3.5379,3.5466,3.5379,3.5466,276800.0
2004-02-17 14:30:00,4.08,4.09,4.08,4.08,195200.0,3.5379,3.5466,3.5379,3.5379,195200.0
2004-02-17 15:00:00,4.08,4.09,4.08,4.08,174400.0,3.5379,3.5466,3.5379,3.5379,174400.0
2004-02-17 15:30:00,4.08,4.09,4.07,4.08,217600.0,3.5379,3.5466,3.5293,3.5379,217600.0
2004-02-18 09:30:00,4.08,4.1,4.08,4.09,72000.0,3.5379,3.5553,3.5379,3.5466,72000.0
2004-02-18 10:00:00,4.09,4.1,4.09,4.09,102400.0,3.5466,3.5553,3.5466,3.5466,102400.0
2004-02-18 10:30:00,4.09,4.09,4.07,4.07,81600.0,3.5466,3.5466,3.5293,3.5293,81600.0
2004-02-18 11:00:00,4.08,4.08,4.07,4.07,44800.0,3.5379,3.5379,3.5293,3.5293,44800.0
2004-02-18 11:30:00,4.07,4.08,4.07,4.08,68800.0,3.5293,3.5379,3.5293,3.5379,68800.0
2004-02-18 12:00:00,4.08,4.08,4.07,4.07,200000.0,3.5379,3.5379,3.5293,3.5293,200000.0
2004-02-18 12:30:00,4.08,4.08,4.08,4.08,51200.0,3.5379,3.5379,3.5379,3.5379,51200.0
2004-02-18 13:00:00,4.08,4.08,4.07,4.07,104000.0,3.5379,3.5379,3.5293,3.5293,104000.0
2004-02-18 13:30:00,4.07,4.08,4.07,4.08,120000.0,3.5293,3.5379,3.5293,3.5379,120000.0
2004-02-18 14:00:00,4.08,4.08,4.05,4.06,80000.0,3.5379,3.5379,3.5119,3.5206,80000.0
2004-02-18 14:30:00,4.06,4.07,4.06,4.07,147200.0,3.5206,3.5293,3.5206,3.5293,147200.0
2004-02-18 15:00:00,4.07,4.07,4.07,4.07,97600.0,3.5293,3.5293,3.5293,3.5293,97600.0
2004-02-18 15:30:00,4.07,4.08,4.06,4.07,244800.0,3.5293,3.5379,3.5206,3.5293,244800.0
2004-02-19 09:30:00,4.09,4.09,4.09,4.09,62400.0,3.5466,3.5466,3.5466,3.5466,62400.0
2004-02-19 10:00:00,4.09,4.09,4.07,4.07,67200.0,3.5466,3.5466,3.5293,3.5293,67200.0
2004-02-19 10:30:00,4.07,4.09,4.07,4.09,124800.0,3.5293,3.5466,3.5293,3.5466,124800.0
2004-02-19 11:00:00,4.09,4.1,4.08,4.1,219200.0,3.5466,3.5553,3.5379,3.5553,219200.0
2004-02-19 11:30:00,4.1,4.11,4.09,4.09,134400.0,3.5553,3.564,3.5466,3.5466,134400.0
2004-02-19 12:00:00,4.09,4.09,4.09,4.09,51200.0,3.5466,3.5466,3.5466,3.5466,51200.0
2004-02-19 12:30:00,4.09,4.1,4.09,4.1,67200.0,3.5466,3.5553,3.5466,3.5553,67200.0
2004-02-19 13:00:00,4.09,4.09,4.09,4.09,60800.0,3.5466,3.5466,3.5466,3.5466,60800.0
2004-02-19 13:30:00,4.09,4.09,4.09,4.09,89600.0,3.5466,3.5466,3.5466,3.5466,89600.0
2004-02-19 14:00:00,4.09,4.09,4.09,4.09,62400.0,3.5466,3.5466,3.5466,3.5466,62400.0
2004-02-19 14:30:00,4.09,4.09,4.08,4.08,145600.0,3.5466,3.5466,3.5379,3.5379,145600.0
2004-02-19 15:00:00,4.08,4.08,4.07,4.08,150400.0,3.5379,3.5379,3.5293,3.5379,150400.0
2004-02-19 15:30:00,4.08,4.08,4.05,4.05,204800.0,3.5379,3.5379,3.5119,3.5119,204800.0
2004-02-20 09:30:00,4.06,4.07,4.01,4.01,302400.0,3.5206,3.5293,3.4772,3.4772,302400.0
2004-02-20 10:00:00,4.01,4.02,4.0,4.01,198400.0,3.4772,3.4859,3.4686,3.4772,198400.0
2004-02-20 10:30:00,4.01,4.01,3.98,3.98,268800.0,3.4772,3.4772,3.4512,3.4512,268800.0
2004-02-20 11:00:00,3.98,4.0,3.94,3.94,427200.0,3.4512,3.4686,3.4165,3.4165,427200.0
2004-02-20 11:30:00,3.94,3.94,3.92,3.92,520000.0,3.4165,3.4165,3.3992,3.3992,520000.0
2004-02-20 12:00:00,3.92,3.92,3.89,3.9,664000.0,3.3992,3.3992,3.3732,3.3819,664000.0
2004-02-20 12:30:00,3.91,3.91,3.89,3.9,379200.0,3.3905,3.3905,3.3732,3.3819,379200.0
2004-02-20 13:00:00,3.9,3.9,3.88,3.88,401600.0,3.3819,3.3819,3.3645,3.3645,401600.0
2004-02-20 13:30:00,3.88,3.9,3.88,3.89,417600.0,3.3645,3.3819,3.3645,3.3732,417600.0
2004-02-20 14:00:00,3.89,3.93,3.88,3.92,992000.0,3.3732,3.4079,3.3645,3.3992,992000.0
2004-02-20 14:30:00,3.93,3.95,3.93,3.94,2185600.0,3.4079,3.4252,3.4079,3.4165,2185600.0
2004-02-20 15:00:00,3.94,3.94,3.92,3.93,612800.0,3.4165,3.4165,3.3992,3.4079,612800.0
2004-02-20 15:30:00,3.93,3.94,3.92,3.92,582400.0,3.4079,3.4165,3.3992,3.3992,582400.0
2004-02-23 09:30:00,3.92,3.92,3.87,3.87,340800.0,3.3992,3.3992,3.3558,3.3558,340800.0
2004-02-23 10:00:00,3.86,3.87,3.83,3.84,571200.0,3.3472,3.3558,3.3212,3.3298,571200.0
2004-02-23 10:30:00,3.84,3.86,3.84,3.86,996800.0,3.3298,3.3472,3.3298,3.3472,996800.0
2004-02-23 11:00:00,3.86,3.89,3.86,3.88,448000.0,3.3472,3.3732,3.3472,3.3645,448000.0
2004-02-23 11:30:00,3.88,3.88,3.86,3.87,385600.0,3.3645,3.3645,3.3472,3.3558,385600.0
2004-02-23 12:00:00,3.87,3.87,3.86,3.86,200000.0,3.3558,3.3558,3.3472,3.3472,200000.0
2004-02-23 12:30:00,3.86,3.86,3.85,3.85,358400.0,3.3472,3.3472,3.3385,3.3385,358400.0
2004-02-23 13:00:00,3.85,3.85,3.83,3.83,337600.0,3.3385,3.3385,3.3212,3.3212,337600.0
2004-02-23 13:30:00,3.83,3.83,3.8,3.81,1491200.0,3.3212,3.3212,3.2951,3.3038,1491200.0
2004-02-23 14:00:00,3.81,3.86,3.8,3.8,1073600.0,3.3038,3.3472,3.2951,3.2951,1073600.0
2004-02-23 14:30:00,3.8,3.81,3.8,3.8,510400.0,3.2951,3.3038,3.2951,3.2951,510400.0
2004-02-23 15:00:00,3.8,3.8,3.79,3.8,840000.0,3.2951,3.2951,3.2865,3.2951,840000.0
2004-02-23 15:30:00,3.8,3.8,3.78,3.78,1987200.0,3.2951,3.2951,3.2778,3.2778,1987200.0
2004-02-24 09:30:00,3.76,3.76,3.73,3.76,30072000.0,3.2605,3.2605,3.2344,3.2605,30072000.0
2004-02-24 10:00:00,3.76,3.76,3.73,3.74,5745600.0,3.2605,3.2605,3.2344,3.2431,5745600.0
2004-02-24 10:30:00,3.74,3.75,3.74,3.74,2556800.0,3.2431,3.2518,3.2431,3.2431,2556800.0
2004-02-24 11:00:00,3.74,3.74,3.73,3.74,1640000.0,3.2431,3.2431,3.2344,3.2431,1640000.0
2004-02-24 11:30:00,3.74,3.74,3.73,3.73,3235200.0,3.2431,3.2431,3.2344,3.2344,3235200.0
2004-02-24 12:00:00,3.73,3.73,3.72,3.73,2529600.0,3.2344,3.2344,3.2258,3.2344,2529600.0
2004-02-24 12:30:00,3.73,3.74,3.72,3.73,1004800.0,3.2344,3.2431,3.2258,3.2344,1004800.0
2004-02-24 13:00:00,3.73,3.74,3.73,3.74,865600.0,3.2344,3.2431,3.2344,3.2431,865600.0
2004-02-24 13:30:00,3.73,3.74,3.73,3.73,220800.0,3.2344,3.2431,3.2344,3.2344,220800.0
2004-02-24 14:00:00,3.73,3.73,3.73,3.73,622400.0,3.2344,3.2344,3.2344,3.2344,622400.0
2004-02-24 14:30:00,3.73,3.73,3.72,3.72,4385600.0,3.2344,3.2344,3.2258,3.2258,4385600.0
2004-02-24 15:00:00,3.72,3.72,3.71,3.71,2456000.0,3.2258,3.2258,3.2171,3.2171,2456000.0
2004-02-24 15:30:00,3.72,3.72,3.71,3.71,2953600.0,3.2258,3.2258,3.2171,3.2171,2953600.0
2004-02-25 09:30:00,3.72,3.74,3.71,3.73,2481600.0,3.2258,3.2431,3.2171,3.2344,2481600.0
2004-02-25 10:00:00,3.73,3.74,3.72,3.73,1062400.0,3.2344,3.2431,3.2258,3.2344,1062400.0
2004-02-25 10:30:00,3.73,3.74,3.73,3.74,627200.0,3.2344,3.2431,3.2344,3.2431,627200.0
2004-02-25 11:00:00,3.74,3.75,3.74,3.74,1078400.0,3.2431,3.2518,3.2431,3.2431,1078400.0
2004-02-25 11:30:00,3.74,3.74,3.73,3.73,568000.0,3.2431,3.2431,3.2344,3.2344,568000.0
2004-02-25 12:00:00,3.73,3.74,3.73,3.74,307200.0,3.2344,3.2431,3.2344,3.2431,307200.0
2004-02-25 12:30:00,3.74,3.74,3.74,3.74,776000.0,3.2431,3.2431,3.2431,3.2431,776000.0
2004-02-25 13:00:00,3.74,3.74,3.74,3.74,955200.0,3.2431,3.2431,3.2431,3.2431,955200.0
2004-02-25 13:30:00,3.74,3.75,3.74,3.75,619200.0,3.2431,3.2518,3.2431,3.2518,619200.0
2004-02-25 14:00:00,3.75,3.75,3.74,3.74,572800.0,3.2518,3.2518,3.2431,3.2431,572800.0
2004-02-25 14:30:00,3.74,3.75,3.74,3.74,897600.0,3.2431,3.2518,3.2431,3.2431,897600.0
2004-02-25 15:00:00,3.74,3.74,3.74,3.74,1254400.0,3.2431,3.2431,3.2431,3.2431,1254400.0
2004-02-25 15:30:00,3.74,3.76,3.74,3.75,3736000.0,3.2431,3.2605,3.2431,3.2518,3736000.0
2004-02-26 09:30:00,3.75,3.75,3.71,3.73,876800.0,3.2518,3.2518,3.2171,3.2344,876800.0
2004-02-26 10:00:00,3.73,3.73,3.72,3.72,1096000.0,3.2344,3.2344,3.2258,3.2258,1096000.0
2004-02-26 10:30:00,3.72,3.73,3.72,3.73,569600.0,3.2258,3.2344,3.2258,3.2344,569600.0
2004-02-26 11:00:00,3.73,3.75,3.73,3.74,712000.0,3.2344,3.2518,3.2344,3.2431,712000.0
2004-02-26 11:30:00,3.74,3.76,3.74,3.76,849600.0,3.2431,3.2605,3.2431,3.2605,849600.0
2004-02-26 12:00:00,3.76,3.76,3.75,3.76,1091200.0,3.2605,3.2605,3.2518,3.2605,1091200.0
2004-02-26 12:30:00,3.75,3.76,3.75,3.75,576000.0,3.2518,3.2605,3.2518,3.2518,576000.0
2004-02-26 13:00:00,3.75,3.76,3.75,3.76,299200.0,3.2518,3.2605,3.2518,3.2605,299200.0
2004-02-26 13:30:00,3.76,3.76,3.75,3.75,257600.0,3.2605,3.2605,3.2518,3.2518,257600.0
2004-02-26 14:00:00,3.75,3.76,3.75,3.75,384000.0,3.2518,3.2605,3.2518,3.2518,384000.0
2004-02-26 14:30:00,3.75,3.76,3.75,3.76,475200.0,3.2518,3.2605,3.2518,3.2605,475200.0
2004-02-26 15:00:00,3.76,3.76,3.74,3.74,1238400.0,3.2605,3.2605,3.2431,3.2431,1238400.0
2004-02-26 15:30:00,3.74,3.75,3.74,3.75,691200.0,3.2431,3.2518,3.2431,3.2518,691200.0
2004-02-27 09:30:00,3.77,3.79,3.76,3.77,4843200.0,3.2691,3.2865,3.2605,3.2691,4843200.0
2004-02-27 10:00:00,3.77,3.78,3.77,3.78,2984000.0,3.2691,3.2778,3.2691,3.2778,2984000.0
2004-02-27 10:30:00,3.78,3.81,3.78,3.8,1201600.0,3.2778,3.3038,3.2778,3.2951,1201600.0
2004-02-27 11:00:00,3.8,3.82,3.8,3.81,1358400.0,3.2951,3.3125,3.2951,3.3038,1358400.0
2004-02-27 11:30:00,3.81,3.81,3.78,3.78,1339200.0,3.3038,3.3038,3.2778,3.2778,1339200.0
2004-02-27 12:00:00,3.78,3.8,3.78,3.8,2108800.0,3.2778,3.2951,3.2778,3.2951,2108800.0
2004-02-27 12:30:00,3.8,3.81,3.8,3.81,819200.0,3.2951,3.3038,3.2951,3.3038,819200.0
2004-02-27 13:00:00,3.81,3.82,3.81,3.82,619200.0,3.3038,3.3125,3.3038,3.3125,619200.0
2004-02-27 13:30:00,3.82,3.84,3.82,3.84,1644800.0,3.3125,3.3298,3.3125,3.3298,1644800.0
2004-02-27 14:00:00,3.84,3.86,3.84,3.85,1164800.0,3.3298,3.3472,3.3298,3.3385,1164800.0
2004-02-27 14:30:00,3.85,3.87,3.85,3.87,1564800.0,3.3385,3.3558,3.3385,3.3558,1564800.0
2004-02-27 15:00:00,3.87,3.88,3.86,3.86,1016000.0,3.3558,3.3645,3.3472,3.3472,1016000.0
2004-02-27 15:30:00,3.86,3.87,3.85,3.87,1299200.0,3.3472,3.3558,3.3385,3.3558,1299200.0
2004-03-01 09:30:00,3.86,3.87,3.85,3.85,1238400.0,3.3472,3.3558,3.3385,3.3385,1238400.0
2004-03-01 10:00:00,3.85,3.86,3.85,3.86,548800.0,3.3385,3.3472,3.3385,3.3472,548800.0
2004-03-01 10:30:00,3.86,3.88,3.86,3.87,404800.0,3.3472,3.3645,3.3472,3.3558,404800.0
2004-03-01 11:00:00,3.87,3.88,3.87,3.87,705600.0,3.3558,3.3645,3.3558,3.3558,705600.0
2004-03-01 11:30:00,3.87,3.91,3.87,3.9,624000.0,3.3558,3.3905,3.3558,3.3819,624000.0
2004-03-01 12:00:00,3.9,3.93,3.9,3.93,1072000.0,3.3819,3.4079,3.3819,3.4079,1072000.0
2004-03-01 12:30:00,3.93,3.93,3.89,3.89,785600.0,3.4079,3.4079,3.3732,3.3732,785600.0
2004-03-01 13:00:00,3.89,3.92,3.89,3.92,1262400.0,3.3732,3.3992,3.3732,3.3992,1262400.0
2004-03-01 13:30:00,3.92,3.93,3.92,3.92,660800.0,3.3992,3.4079,3.3992,3.3992,660800.0
2004-03-01 14:00:00,3.92,3.94,3.91,3.94,694400.0,3.3992,3.4165,3.3905,3.4165,694400.0
2004-03-01 14:30:00,3.94,3.95,3.93,3.94,731200.0,3.4165,3.4252,3.4079,3.4165,731200.0
2004-03-01 15:00:00,3.94,3.97,3.94,3.97,1123200.0,3.4165,3.4426,3.4165,3.4426,1123200.0
2004-03-01 15:30:00,3.98,4.0,3.97,3.98,2051200.0,3.4512,3.4686,3.4426,3.4512,2051200.0
2004-03-02 09:30:00,3.94,3.96,3.94,3.95,643200.0,3.4165,3.4339,3.4165,3.4252,643200.0
2004-03-02 10:00:00,3.95,3.96,3.94,3.95,392000.0,3.4252,3.4339,3.4165,3.4252,392000.0
2004-03-02 10:30:00,3.95,3.95,3.93,3.94,280000.0,3.4252,3.4252,3.4079,3.4165,280000.0
2004-03-02 11:00:00,3.94,3.94,3.93,3.93,214400.0,3.4165,3.4165,3.4079,3.4079,214400.0
2004-03-02 11:30:00,3.94,3.94,3.91,3.91,241600.0,3.4165,3.4165,3.3905,3.3905,241600.0
2004-03-02 12:00:00,3.91,3.91,3.89,3.9,268800.0,3.3905,3.3905,3.3732,3.3819,268800.0
2004-03-02 12:30:00,3.89,3.91,3.89,3.9,251200.0,3.3732,3.3905,3.3732,3.3819,251200.0
2004-03-02 13:00:00,3.9,3.93,3.9,3.92,254400.0,3.3819,3.4079,3.3819,3.3992,254400.0
2004-03-02 13:30:00,3.92,3.92,3.9,3.91,225600.0,3.3992,3.3992,3.3819,3.3905,225600.0
2004-03-02 14:00:00,3.9,3.9,3.89,3.9,356800.0,3.3819,3.3819,3.3732,3.3819,356800.0
2004-03-02 14:30:00,3.9,3.91,3.89,3.89,211200.0,3.3819,3.3905,3.3732,3.3732,211200.0
2004-03-02 15:00:00,3.89,3.92,3.89,3.91,219200.0,3.3732,3.3992,3.3732,3.3905,219200.0
2004-03-02 15:30:00,3.91,3.92,3.9,3.91,448000.0,3.3905,3.3992,3.3819,3.3905,448000.0
2004-03-03 09:30:00,3.88,3.88,3.86,3.86,609600.0,3.3645,3.3645,3.3472,3.3472,609600.0
2004-03-03 10:00:00,3.86,3.86,3.82,3.84,518400.0,3.3472,3.3472,3.3125,3.3298,518400.0
2004-03-03 10:30:00,3.84,3.85,3.82,3.84,224000.0,3.3298,3.3385,3.3125,3.3298,224000.0
2004-03-03 11:00:00,3.84,3.86,3.84,3.86,222400.0,3.3298,3.3472,3.3298,3.3472,222400.0
2004-03-03 11:30:00,3.86,3.86,3.83,3.83,200000.0,3.3472,3.3472,3.3212,3.3212,200000.0
2004-03-03 12:00:00,3.84,3.84,3.84,3.84,97600.0,3.3298,3.3298,3.3298,3.3298,97600.0
2004-03-03 12:30:00,3.84,3.84,3.83,3.83,59200.0,3.3298,3.3298,3.3212,3.3212,59200.0
2004-03-03 13:00:00,3.83,3.84,3.83,3.83,235200.0,3.3212,3.3298,3.3212,3.3212,235200.0
2004-03-03 13:30:00,3.84,3.85,3.83,3.85,699200.0,3.3298,3.3385,3.3212,3.3385,699200.0
2004-03-03 14:00:00,3.85,3.86,3.85,3.85,152000.0,3.3385,3.3472,3.3385,3.3385,152000.0
2004-03-03 14:30:00,3.85,3.85,3.84,3.85,268800.0,3.3385,3.3385,3.3298,3.3385,268800.0
2004-03-03 15:00:00,3.85,3.85,3.84,3.85,345600.0,3.3385,3.3385,3.3298,3.3385,345600.0
2004-03-03 15:30:00,3.85,3.86,3.84,3.85,444800.0,3.3385,3.3472,3.3298,3.3385,444800.0
2004-03-04 09:30:00,3.88,3.92,3.87,3.91,718400.0,3.3645,3.3992,3.3558,3.3905,718400.0
2004-03-04 10:00:00,3.9,3.9,3.89,3.9,396800.0,3.3819,3.3819,3.3732,3.3819,396800.0
2004-03-04 10:30:00,3.9,3.9,3.89,3.9,275200.0,3.3819,3.3819,3.3732,3.3819,275200.0
2004-03-04 11:00:00,3.9,3.9,3.89,3.9,489600.0,3.3819,3.3819,3.3732,3.3819,489600.0
2004-03-04 11:30:00,3.9,3.9,3.88,3.88,337600.0,3.3819,3.3819,3.3645,3.3645,337600.0
2004-03-04 12:00:00,3.88,3.88,3.88,3.88,166400.0,3.3645,3.3645,3.3645,3.3645,166400.0
2004-03-04 12:30:00,3.88,3.89,3.88,3.89,267200.0,3.3645,3.3732,3.3645,3.3732,267200.0
2004-03-04 13:00:00,3.89,3.92,3.89,3.91,521600.0,3.3732,3.3992,3.3732,3.3905,521600.0
2004-03-04 13:30:00,3.91,3.91,3.91,3.91,251200.0,3.3905,3.3905,3.3905,3.3905,251200.0
2004-03-04 14:00:00,3.91,3.91,3.89,3.91,227200.0,3.3905,3.3905,3.3732,3.3905,227200.0
2004-03-04 14:30:00,3.91,3.91,3.9,3.91,158400.0,3.3905,3.3905,3.3819,3.3905,158400.0
2004-03-04 15:00:00,3.91,3.91,3.89,3.9,142400.0,3.3905,3.3905,3.3732,3.3819,142400.0
2004-03-04 15:30:00,3.9,3.91,3.9,3.9,454400.0,3.3819,3.3905,3.3819,3.3819,454400.0
2004-03-05 09:30:00,3.87,3.9,3.85,3.9,401600.0,3.3558,3.3819,3.3385,3.3819,401600.0
2004-03-05 10:00:00,3.9,3.94,3.9,3.94,318400.0,3.3819,3.4165,3.3819,3.4165,318400.0
2004-03-05 10:30:00,3.94,3.97,3.94,3.94,627200.0,3.4165,3.4426,3.4165,3.4165,627200.0
2004-03-05 11:00:00,3.95,3.95,3.91,3.92,614400.0,3.4252,3.4252,3.3905,3.3992,614400.0
2004-03-05 11:30:00,3.91,3.91,3.89,3.9,539200.0,3.3905,3.3905,3.3732,3.3819,539200.0
2004-03-05 12:00:00,3.9,3.9,3.89,3.9,265600.0,3.3819,3.3819,3.3732,3.3819,265600.0
2004-03-05 12:30:00,3.9,3.91,3.9,3.9,299200.0,3.3819,3.3905,3.3819,3.3819,299200.0
2004-03-05 13:00:00,3.9,3.91,3.9,3.9,184000.0,3.3819,3.3905,3.3819,3.3819,184000.0
2004-03-05 13:30:00,3.9,3.91,3.9,3.9,272000.0,3.3819,3.3905,3.3819,3.3819,272000.0
2004-03-05 14:00:00,3.9,3.92,3.9,3.91,283200.0,3.3819,3.3992,3.3819,3.3905,283200.0
2004-03-05 14:30:00,3.91,3.92,3.91,3.91,283200.0,3.3905,3.3992,3.3905,3.3905,283200.0
2004-03-05 15:00:00,3.91,3.93,3.91,3.93,208000.0,3.3905,3.4079,3.3905,3.4079,208000.0
2004-03-05 15:30:00,3.93,3.94,3.91,3.92,350400.0,3.4079,3.4165,3.3905,3.3992,350400.0
2004-03-08 09:30:00,3.91,3.93,3.9,3.92,155200.0,3.3905,3.4079,3.3819,3.3992,155200.0
2004-03-08 10:00:00,3.93,3.93,3.91,3.91,128000.0,3.4079,3.4079,3.3905,3.3905,128000.0
2004-03-08 10:30:00,3.91,3.91,3.88,3.88,147200.0,3.3905,3.3905,3.3645,3.3645,147200.0
2004-03-08 11:00:00,3.88,3.88,3.87,3.88,132800.0,3.3645,3.3645,3.3558,3.3645,132800.0
2004-03-08 11:30:00,3.88,3.89,3.88,3.89,121600.0,3.3645,3.3732,3.3645,3.3732,121600.0
2004-03-08 12:00:00,3.89,3.9,3.89,3.89,97600.0,3.3732,3.3819,3.3732,3.3732,97600.0
2004-03-08 12:30:00,3.89,3.9,3.88,3.88,126400.0,3.3732,3.3819,3.3645,3.3645,126400.0
2004-03-08 13:00:00,3.88,3.89,3.88,3.89,139200.0,3.3645,3.3732,3.3645,3.3732,139200.0
2004-03-08 13:30:00,3.89,3.89,3.85,3.85,243200.0,3.3732,3.3732,3.3385,3.3385,243200.0
2004-03-08 14:00:00,3.85,3.85,3.82,3.82,540800.0,3.3385,3.3385,3.3125,3.3125,540800.0
2004-03-08 14:30:00,3.83,3.83,3.79,3.82,891200.0,3.3212,3.3212,3.2865,3.3125,891200.0
2004-03-08 15:00:00,3.82,3.82,3.8,3.8,552000.0,3.3125,3.3125,3.2951,3.2951,552000.0
2004-03-08 15:30:00,3.81,3.81,3.78,3.79,915200.0,3.3038,3.3038,3.2778,3.2865,915200.0
2004-03-09 09:30:00,3.81,3.81,3.8,3.81,358400.0,3.3038,3.3038,3.2951,3.3038,358400.0
2004-03-09 10:00:00,3.81,3.81,3.78,3.79,444800.0,3.3038,3.3038,3.2778,3.2865,444800.0
2004-03-09 10:30:00,3.79,3.8,3.76,3.76,465600.0,3.2865,3.2951,3.2605,3.2605,465600.0
2004-03-09 11:00:00,3.76,3.78,3.76,3.78,384000.0,3.2605,3.2778,3.2605,3.2778,384000.0
2004-03-09 11:30:00,3.78,3.78,3.77,3.78,406400.0,3.2778,3.2778,3.2691,3.2778,406400.0
2004-03-09 12:00:00,3.78,3.78,3.77,3.78,259200.0,3.2778,3.2778,3.2691,3.2778,259200.0
2004-03-09 12:30:00,3.78,3.78,3.77,3.77,134400.0,3.2778,3.2778,3.2691,3.2691,134400.0
2004-03-09 13:00:00,3.77,3.77,3.74,3.76,732800.0,3.2691,3.2691,3.2431,3.2605,732800.0
2004-03-09 13:30:00,3.75,3.76,3.75,3.76,190400.0,3.2518,3.2605,3.2518,3.2605,190400.0
2004-03-09 14:00:00,3.76,3.76,3.75,3.75,264000.0,3.2605,3.2605,3.2518,3.2518,264000.0
2004-03-09 14:30:00,3.75,3.76,3.75,3.75,504000.0,3.2518,3.2605,3.2518,3.2518,504000.0
2004-03-09 15:00:00,3.75,3.77,3.75,3.77,342400.0,3.2518,3.2691,3.2518,3.2691,342400.0
2004-03-09 15:30:00,3.76,3.77,3.76,3.77,356800.0,3.2605,3.2691,3.2605,3.2691,356800.0
2004-03-10 09:30:00,3.81,3.82,3.79,3.81,438400.0,3.3038,3.3125,3.2865,3.3038,438400.0
2004-03-10 10:00:00,3.81,3.82,3.81,3.81,641600.0,3.3038,3.3125,3.3038,3.3038,641600.0
2004-03-10 10:30:00,3.81,3.81,3.81,3.81,467200.0,3.3038,3.3038,3.3038,3.3038,467200.0
2004-03-10 11:00:00,3.81,3.81,3.81,3.81,489600.0,3.3038,3.3038,3.3038,3.3038,489600.0
2004-03-10 11:30:00,3.81,3.81,3.8,3.8,513600.0,3.3038,3.3038,3.2951,3.2951,513600.0
2004-03-10 12:00:00,3.8,3.81,3.8,3.81,188800.0,3.2951,3.3038,3.2951,3.3038,188800.0
2004-03-10 12:30:00,3.81,3.81,3.8,3.81,171200.0,3.3038,3.3038,3.2951,3.3038,171200.0
2004-03-10 13:00:00,3.81,3.81,3.78,3.78,291200.0,3.3038,3.3038,3.2778,3.2778,291200.0
2004-03-10 13:30:00,3.78,3.8,3.78,3.79,720000.0,3.2778,3.2951,3.2778,3.2865,720000.0
2004-03-10 14:00:00,3.79,3.8,3.79,3.8,340800.0,3.2865,3.2951,3.2865,3.2951,340800.0
2004-03-10 14:30:00,3.8,3.8,3.79,3.79,1084800.0,3.2951,3.2951,3.2865,3.2865,1084800.0
2004-03-10 15:00:00,3.79,3.8,3.78,3.78,699200.0,3.2865,3.2951,3.2778,3.2778,699200.0
2004-03-10 15:30:00,3.78,3.78,3.77,3.77,771200.0,3.2778,3.2778,3.2691,3.2691,771200.0
2004-03-11 09:30:00,3.74,3.75,3.69,3.74,720000.0,3.2431,3.2518,3.1998,3.2431,720000.0
2004-03-11 10:00:00,3.74,3.74,3.71,3.74,708800.0,3.2431,3.2431,3.2171,3.2431,708800.0
2004-03-11 10:30:00,3.75,3.75,3.72,3.72,296000.0,3.2518,3.2518,3.2258,3.2258,296000.0
2004-03-11 11:00:00,3.72,3.72,3.72,3.72,356800.0,3.2258,3.2258,3.2258,3.2258,356800.0
2004-03-11 11:30:00,3.72,3.72,3.72,3.72,284800.0,3.2258,3.2258,3.2258,3.2258,284800.0
2004-03-11 12:00:00,3.72,3.72,3.72,3.72,294400.0,3.2258,3.2258,3.2258,3.2258,294400.0
2004-03-11 12:30:00,3.72,3.72,3.72,3.72,286400.0,3.2258,3.2258,3.2258,3.2258,286400.0
2004-03-11 13:00:00,3.72,3.72,3.72,3.72,425600.0,3.2258,3.2258,3.2258,3.2258,425600.0
2004-03-11 13:30:00,3.72,3.73,3.72,3.73,376000.0,3.2258,3.2344,3.2258,3.2344,376000.0
2004-03-11 14:00:00,3.73,3.75,3.72,3.74,208000.0,3.2344,3.2518,3.2258,3.2431,208000.0
2004-03-11 14:30:00,3.74,3.74,3.72,3.72,425600.0,3.2431,3.2431,3.2258,3.2258,425600.0
2004-03-11 15:00:00,3.72,3.72,3.7,3.7,508800.0,3.2258,3.2258,3.2084,3.2084,508800.0
2004-03-11 15:30:00,3.7,3.71,3.68,3.7,1337600.0,3.2084,3.2171,3.1911,3.2084,1337600.0
2004-03-12 09:30:00,3.72,3.73,3.71,3.73,398400.0,3.2258,3.2344,3.2171,3.2344,398400.0
2004-03-12 10:00:00,3.73,3.73,3.71,3.72,747200.0,3.2344,3.2344,3.2171,3.2258,747200.0
2004-03-12 10:30:00,3.72,3.73,3.71,3.71,171200.0,3.2258,3.2344,3.2171,3.2171,171200.0
2004-03-12 11:00:00,3.72,3.73,3.7,3.73,307200.0,3.2258,3.2344,3.2084,3.2344,307200.0
2004-03-12 11:30:00,3.73,3.76,3.72,3.76,467200.0,3.2344,3.2605,3.2258,3.2605,467200.0
2004-03-12 12:00:00,3.76,3.76,3.75,3.75,222400.0,3.2605,3.2605,3.2518,3.2518,222400.0
2004-03-12 12:30:00,3.75,3.75,3.74,3.75,120000.0,3.2518,3.2518,3.2431,3.2518,120000.0
2004-03-12 13:00:00,3.75,3.75,3.73,3.74,307200.0,3.2518,3.2518,3.2344,3.2431,307200.0
2004-03-12 13:30:00,3.74,3.75,3.74,3.74,65600.0,3.2431,3.2518,3.2431,3.2431,65600.0
2004-03-12 14:00:00,3.74,3.75,3.74,3.75,315200.0,3.2431,3.2518,3.2431,3.2518,315200.0
2004-03-12 14:30:00,3.75,3.76,3.75,3.75,257600.0,3.2518,3.2605,3.2518,3.2518,257600.0
2004-03-12 15:00:00,3.75,3.76,3.75,3.76,497600.0,3.2518,3.2605,3.2518,3.2605,497600.0
2004-03-12 15:30:00,3.76,3.77,3.76,3.77,649600.0,3.2605,3.2691,3.2605,3.2691,649600.0
2004-03-15 09:30:00,3.78,3.78,3.73,3.73,459200.0,3.2778,3.2778,3.2344,3.2344,459200.0
2004-03-15 10:00:00,3.73,3.75,3.73,3.74,196800.0,3.2344,3.2518,3.2344,3.2431,196800.0
2004-03-15 10:30:00,3.73,3.74,3.69,3.69,251200.0,3.2344,3.2431,3.1998,3.1998,251200.0
2004-03-15 11:00:00,3.68,3.69,3.67,3.68,225600.0,3.1911,3.1998,3.1824,3.1911,225600.0
2004-03-15 11:30:00,3.68,3.68,3.66,3.66,182400.0,3.1911,3.1911,3.1737,3.1737,182400.0
2004-03-15 12:00:00,3.66,3.68,3.66,3.67,196800.0,3.1737,3.1911,3.1737,3.1824,196800.0
2004-03-15 12:30:00,3.67,3.68,3.66,3.68,118400.0,3.1824,3.1911,3.1737,3.1911,118400.0
2004-03-15 13:00:00,3.68,3.68,3.66,3.66,222400.0,3.1911,3.1911,3.1737,3.1737,222400.0
2004-03-15 13:30:00,3.66,3.68,3.66,3.68,166400.0,3.1737,3.1911,3.1737,3.1911,166400.0
2004-03-15 14:00:00,3.68,3.69,3.68,3.69,283200.0,3.1911,3.1998,3.1911,3.1998,283200.0
2004-03-15 14:30:00,3.7,3.7,3.69,3.69,332800.0,3.2084,3.2084,3.1998,3.1998,332800.0
2004-03-15 15:00:00,3.68,3.69,3.65,3.65,478400.0,3.1911,3.1998,3.1651,3.1651,478400.0
2004-03-15 15:30:00,3.65,3.66,3.65,3.65,507200.0,3.1651,3.1737,3.1651,3.1651,507200.0
2004-03-16 09:30:00,3.68,3.71,3.68,3.7,264000.0,3.1911,3.2171,3.1911,3.2084,264000.0
2004-03-16 10:00:00,3.7,3.7,3.69,3.69,147200.0,3.2084,3.2084,3.1998,3.1998,147200.0
2004-03-16 10:30:00,3.7,3.73,3.69,3.73,206400.0,3.2084,3.2344,3.1998,3.2344,206400.0
2004-03-16 11:00:00,3.73,3.73,3.71,3.72,920000.0,3.2344,3.2344,3.2171,3.2258,920000.0
2004-03-16 11:30:00,3.72,3.72,3.7,3.7,110400.0,3.2258,3.2258,3.2084,3.2084,110400.0
2004-03-16 12:00:00,3.7,3.7,3.68,3.68,465600.0,3.2084,3.2084,3.1911,3.1911,465600.0
2004-03-16 12:30:00,3.68,3.68,3.67,3.67,116800.0,3.1911,3.1911,3.1824,3.1824,116800.0
2004-03-16 13:00:00,3.67,3.68,3.67,3.67,283200.0,3.1824,3.1911,3.1824,3.1824,283200.0
2004-03-16 13:30:00,3.67,3.67,3.66,3.66,78400.0,3.1824,3.1824,3.1737,3.1737,78400.0
2004-03-16 14:00:00,3.66,3.68,3.66,3.67,233600.0,3.1737,3.1911,3.1737,3.1824,233600.0
2004-03-16 14:30:00,3.67,3.67,3.61,3.62,769600.0,3.1824,3.1824,3.1304,3.1391,769600.0
2004-03-16 15:00:00,3.62,3.64,3.61,3.64,793600.0,3.1391,3.1564,3.1304,3.1564,793600.0
2004-03-16 15:30:00,3.63,3.66,3.63,3.66,526400.0,3.1477,3.1737,3.1477,3.1737,526400.0
2004-03-17 09:30:00,3.67,3.7,3.67,3.7,387200.0,3.1824,3.2084,3.1824,3.2084,387200.0
2004-03-17 10:00:00,3.7,3.73,3.69,3.72,608000.0,3.2084,3.2344,3.1998,3.2258,608000.0
2004-03-17 10:30:00,3.72,3.72,3.71,3.71,256000.0,3.2258,3.2258,3.2171,3.2171,256000.0
2004-03-17 11:00:00,3.71,3.73,3.71,3.72,515200.0,3.2171,3.2344,3.2171,3.2258,515200.0
2004-03-17 11:30:00,3.73,3.74,3.72,3.74,294400.0,3.2344,3.2431,3.2258,3.2431,294400.0
2004-03-17 12:00:00,3.74,3.74,3.73,3.73,132800.0,3.2431,3.2431,3.2344,3.2344,132800.0
2004-03-17 12:30:00,3.73,3.73,3.72,3.72,94400.0,3.2344,3.2344,3.2258,3.2258,94400.0
2004-03-17 13:00:00,3.72,3.72,3.71,3.72,233600.0,3.2258,3.2258,3.2171,3.2258,233600.0
2004-03-17 13:30:00,3.72,3.72,3.71,3.71,211200.0,3.2258,3.2258,3.2171,3.2171,211200.0
2004-03-17 14:00:00,3.71,3.72,3.71,3.72,204800.0,3.2171,3.2258,3.2171,3.2258,204800.0
2004-03-17 14:30:00,3.72,3.74,3.72,3.73,376000.0,3.2258,3.2431,3.2258,3.2344,376000.0
2004-03-17 15:00:00,3.73,3.73,3.71,3.71,505600.0,3.2344,3.2344,3.2171,3.2171,505600.0
2004-03-17 15:30:00,3.71,3.72,3.71,3.71,656000.0,3.2171,3.2258,3.2171,3.2171,656000.0
2004-03-18 09:30:00,3.71,3.72,3.69,3.69,353600.0,3.2171,3.2258,3.1998,3.1998,353600.0
2004-03-18 10:00:00,3.69,3.69,3.66,3.67,246400.0,3.1998,3.1998,3.1737,3.1824,246400.0
2004-03-18 10:30:00,3.67,3.68,3.65,3.68,208000.0,3.1824,3.1911,3.1651,3.1911,208000.0
2004-03-18 11:00:00,3.68,3.68,3.66,3.67,131200.0,3.1911,3.1911,3.1737,3.1824,131200.0
2004-03-18 11:30:00,3.66,3.68,3.66,3.67,44800.0,3.1737,3.1911,3.1737,3.1824,44800.0
2004-03-18 12:00:00,3.67,3.68,3.64,3.64,201600.0,3.1824,3.1911,3.1564,3.1564,201600.0
2004-03-18 12:30:00,3.64,3.67,3.64,3.67,166400.0,3.1564,3.1824,3.1564,3.1824,166400.0
2004-03-18 13:00:00,3.67,3.7,3.67,3.7,145600.0,3.1824,3.2084,3.1824,3.2084,145600.0
2004-03-18 13:30:00,3.7,3.7,3.68,3.69,113600.0,3.2084,3.2084,3.1911,3.1998,113600.0
2004-03-18 14:00:00,3.69,3.69,3.69,3.69,225600.0,3.1998,3.1998,3.1998,3.1998,225600.0
2004-03-18 14:30:00,3.69,3.69,3.69,3.69,129600.0,3.1998,3.1998,3.1998,3.1998,129600.0
2004-03-18 15:00:00,3.69,3.71,3.69,3.7,380800.0,3.1998,3.2171,3.1998,3.2084,380800.0
2004-03-18 15:30:00,3.7,3.7,3.69,3.7,326400.0,3.2084,3.2084,3.1998,3.2084,326400.0
2004-03-19 09:30:00,3.66,3.68,3.66,3.67,556800.0,3.1737,3.1911,3.1737,3.1824,556800.0
2004-03-19 10:00:00,3.67,3.68,3.67,3.68,449600.0,3.1824,3.1911,3.1824,3.1911,449600.0
2004-03-19 10:30:00,3.69,3.72,3.68,3.72,310400.0,3.1998,3.2258,3.1911,3.2258,310400.0
2004-03-19 11:00:00,3.72,3.72,3.7,3.7,220800.0,3.2258,3.2258,3.2084,3.2084,220800.0
2004-03-19 11:30:00,3.7,3.71,3.7,3.71,203200.0,3.2084,3.2171,3.2084,3.2171,203200.0
2004-03-19 12:00:00,3.71,3.71,3.71,3.71,155200.0,3.2171,3.2171,3.2171,3.2171,155200.0
2004-03-19 12:30:00,3.71,3.71,3.71,3.71,227200.0,3.2171,3.2171,3.2171,3.2171,227200.0
2004-03-19 13:00:00,3.71,3.71,3.71,3.71,132800.0,3.2171,3.2171,3.2171,3.2171,132800.0
2004-03-19 13:30:00,3.71,3.71,3.71,3.71,145600.0,3.2171,3.2171,3.2171,3.2171,145600.0
2004-03-19 14:00:00,3.71,3.71,3.71,3.71,264000.0,3.2171,3.2171,3.2171,3.2171,264000.0
2004-03-19 14:30:00,3.71,3.71,3.71,3.71,249600.0,3.2171,3.2171,3.2171,3.2171,249600.0
2004-03-19 15:00:00,3.71,3.71,3.69,3.69,480000.0,3.2171,3.2171,3.1998,3.1998,480000.0
2004-03-19 15:30:00,3.69,3.69,3.69,3.69,603200.0,3.1998,3.1998,3.1998,3.1998,603200.0
2004-03-22 09:30:00,3.66,3.66,3.61,3.61,294400.0,3.1737,3.1737,3.1304,3.1304,294400.0
2004-03-22 10:00:00,3.62,3.62,3.6,3.6,348800.0,3.1391,3.1391,3.1217,3.1217,348800.0
2004-03-22 10:30:00,3.6,3.6,3.55,3.57,905600.0,3.1217,3.1217,3.0784,3.0957,905600.0
2004-03-22 11:00:00,3.57,3.59,3.57,3.58,392000.0,3.0957,3.113,3.0957,3.1044,392000.0
2004-03-22 11:30:00,3.58,3.6,3.57,3.6,764800.0,3.1044,3.1217,3.0957,3.1217,764800.0
2004-03-22 12:00:00,3.6,3.6,3.57,3.57,80000.0,3.1217,3.1217,3.0957,3.0957,80000.0
2004-03-22 12:30:00,3.57,3.57,3.56,3.56,238400.0,3.0957,3.0957,3.087,3.087,238400.0
2004-03-22 13:00:00,3.56,3.56,3.54,3.54,302400.0,3.087,3.087,3.0697,3.0697,302400.0
2004-03-22 13:30:00,3.54,3.54,3.52,3.53,480000.0,3.0697,3.0697,3.0523,3.061,480000.0
2004-03-22 14:00:00,3.53,3.53,3.52,3.52,1078400.0,3.061,3.061,3.0523,3.0523,1078400.0
2004-03-22 14:30:00,3.52,3.55,3.52,3.54,624000.0,3.0523,3.0784,3.0523,3.0697,624000.0
2004-03-22 15:00:00,3.54,3.56,3.54,3.56,1020800.0,3.0697,3.087,3.0697,3.087,1020800.0
2004-03-22 15:30:00,3.56,3.56,3.54,3.55,1462400.0,3.087,3.087,3.0697,3.0784,1462400.0
2004-03-23 09:30:00,3.59,3.61,3.58,3.61,889600.0,3.113,3.1304,3.1044,3.1304,889600.0
2004-03-23 10:00:00,3.61,3.62,3.6,3.62,472000.0,3.1304,3.1391,3.1217,3.1391,472000.0
2004-03-23 10:30:00,3.62,3.63,3.61,3.61,592000.0,3.1391,3.1477,3.1304,3.1304,592000.0
2004-03-23 11:00:00,3.61,3.65,3.61,3.64,620800.0,3.1304,3.1651,3.1304,3.1564,620800.0
2004-03-23 11:30:00,3.65,3.65,3.63,3.63,750400.0,3.1651,3.1651,3.1477,3.1477,750400.0
2004-03-23 12:00:00,3.63,3.63,3.59,3.59,424000.0,3.1477,3.1477,3.113,3.113,424000.0
2004-03-23 12:30:00,3.59,3.59,3.57,3.59,393600.0,3.113,3.113,3.0957,3.113,393600.0
2004-03-23 13:00:00,3.59,3.59,3.58,3.59,459200.0,3.113,3.113,3.1044,3.113,459200.0
2004-03-23 13:30:00,3.59,3.59,3.57,3.57,787200.0,3.113,3.113,3.0957,3.0957,787200.0
2004-03-23 14:00:00,3.57,3.58,3.56,3.57,662400.0,3.0957,3.1044,3.087,3.0957,662400.0
2004-03-23 14:30:00,3.57,3.58,3.57,3.58,230400.0,3.0957,3.1044,3.0957,3.1044,230400.0
2004-03-23 15:00:00,3.58,3.59,3.57,3.57,254400.0,3.1044,3.113,3.0957,3.0957,254400.0
2004-03-23 15:30:00,3.57,3.58,3.57,3.57,1673600.0,3.0957,3.1044,3.0957,3.0957,1673600.0
2004-03-24 09:30:00,3.57,3.59,3.57,3.58,768000.0,3.0957,3.113,3.0957,3.1044,768000.0
2004-03-24 10:00:00,3.58,3.58,3.56,3.57,433600.0,3.1044,3.1044,3.087,3.0957,433600.0
2004-03-24 10:30:00,3.57,3.57,3.56,3.56,576000.0,3.0957,3.0957,3.087,3.087,576000.0
2004-03-24 11:00:00,3.56,3.56,3.56,3.56,316800.0,3.087,3.087,3.087,3.087,316800.0
2004-03-24 11:30:00,3.56,3.57,3.56,3.57,312000.0,3.087,3.0957,3.087,3.0957,312000.0
2004-03-24 12:00:00,3.56,3.57,3.56,3.57,368000.0,3.087,3.0957,3.087,3.0957,368000.0
2004-03-24 12:30:00,3.57,3.58,3.57,3.58,404800.0,3.0957,3.1044,3.0957,3.1044,404800.0
2004-03-24 13:00:00,3.58,3.58,3.57,3.58,174400.0,3.1044,3.1044,3.0957,3.1044,174400.0
2004-03-24 13:30:00,3.58,3.58,3.57,3.58,153600.0,3.1044,3.1044,3.0957,3.1044,153600.0
2004-03-24 14:00:00,3.58,3.58,3.57,3.57,857600.0,3.1044,3.1044,3.0957,3.0957,857600.0
2004-03-24 14:30:00,3.57,3.57,3.57,3.57,94400.0,3.0957,3.0957,3.0957,3.0957,94400.0
2004-03-24 15:00:00,3.57,3.57,3.55,3.56,246400.0,3.0957,3.0957,3.0784,3.087,246400.0
2004-03-24 15:30:00,3.56,3.56,3.55,3.56,700800.0,3.087,3.087,3.0784,3.087,700800.0
2004-03-25 09:30:00,3.57,3.59,3.57,3.58,635200.0,3.0957,3.113,3.0957,3.1044,635200.0
2004-03-25 10:00:00,3.58,3.58,3.57,3.58,467200.0,3.1044,3.1044,3.0957,3.1044,467200.0
2004-03-25 10:30:00,3.58,3.59,3.58,3.58,644800.0,3.1044,3.113,3.1044,3.1044,644800.0
2004-03-25 11:00:00,3.58,3.61,3.58,3.61,584000.0,3.1044,3.1304,3.1044,3.1304,584000.0
2004-03-25 11:30:00,3.6,3.62,3.6,3.61,840000.0,3.1217,3.1391,3.1217,3.1304,840000.0
2004-03-25 12:00:00,3.62,3.65,3.62,3.65,2529600.0,3.1391,3.1651,3.1391,3.1651,2529600.0
2004-03-25 12:30:00,3.65,3.66,3.64,3.65,769600.0,3.1651,3.1737,3.1564,3.1651,769600.0
2004-03-25 13:00:00,3.65,3.65,3.64,3.64,254400.0,3.1651,3.1651,3.1564,3.1564,254400.0
2004-03-25 13:30:00,3.64,3.66,3.64,3.66,217600.0,3.1564,3.1737,3.1564,3.1737,217600.0
2004-03-25 14:00:00,3.66,3.66,3.64,3.64,814400.0,3.1737,3.1737,3.1564,3.1564,814400.0
2004-03-25 14:30:00,3.64,3.65,3.63,3.65,1476800.0,3.1564,3.1651,3.1477,3.1651,1476800.0
2004-03-25 15:00:00,3.65,3.67,3.65,3.67,1060800.0,3.1651,3.1824,3.1651,3.1824,1060800.0
2004-03-25 15:30:00,3.67,3.68,3.66,3.66,1745600.0,3.1824,3.1911,3.1737,3.1737,1745600.0
2004-03-26 09:30:00,3.66,3.67,3.64,3.66,236800.0,3.1737,3.1824,3.1564,3.1737,236800.0
2004-03-26 10:00:00,3.66,3.66,3.65,3.66,188800.0,3.1737,3.1737,3.1651,3.1737,188800.0
2004-03-26 10:30:00,3.66,3.66,3.64,3.65,134400.0,3.1737,3.1737,3.1564,3.1651,134400.0
2004-03-26 11:00:00,3.65,3.65,3.64,3.64,312000.0,3.1651,3.1651,3.1564,3.1564,312000.0
2004-03-26 11:30:00,3.64,3.65,3.64,3.64,448000.0,3.1564,3.1651,3.1564,3.1564,448000.0
2004-03-26 12:00:00,3.64,3.64,3.63,3.64,748800.0,3.1564,3.1564,3.1477,3.1564,748800.0
2004-03-26 12:30:00,3.64,3.65,3.64,3.64,148800.0,3.1564,3.1651,3.1564,3.1564,148800.0
2004-03-26 13:00:00,3.64,3.65,3.64,3.65,137600.0,3.1564,3.1651,3.1564,3.1651,137600.0
2004-03-26 13:30:00,3.65,3.65,3.65,3.65,188800.0,3.1651,3.1651,3.1651,3.1651,188800.0
2004-03-26 14:00:00,3.65,3.65,3.64,3.65,105600.0,3.1651,3.1651,3.1564,3.1651,105600.0
2004-03-26 14:30:00,3.65,3.65,3.64,3.64,180800.0,3.1651,3.1651,3.1564,3.1564,180800.0
2004-03-26 15:00:00,3.64,3.65,3.63,3.65,1000000.0,3.1564,3.1651,3.1477,3.1651,1000000.0
2004-03-26 15:30:00,3.65,3.67,3.65,3.65,369600.0,3.1651,3.1824,3.1651,3.1651,369600.0
2004-03-29 09:30:00,3.67,3.69,3.67,3.69,428800.0,3.1824,3.1998,3.1824,3.1998,428800.0
2004-03-29 10:00:00,3.69,3.72,3.69,3.71,260800.0,3.1998,3.2258,3.1998,3.2171,260800.0
2004-03-29 10:30:00,3.71,3.74,3.71,3.74,184000.0,3.2171,3.2431,3.2171,3.2431,184000.0
2004-03-29 11:00:00,3.74,3.76,3.74,3.76,243200.0,3.2431,3.2605,3.2431,3.2605,243200.0
2004-03-29 11:30:00,3.76,3.76,3.75,3.75,211200.0,3.2605,3.2605,3.2518,3.2518,211200.0
2004-03-29 12:00:00,3.75,3.75,3.75,3.75,115200.0,3.2518,3.2518,3.2518,3.2518,115200.0
2004-03-29 12:30:00,3.75,3.75,3.72,3.73,262400.0,3.2518,3.2518,3.2258,3.2344,262400.0
2004-03-29 13:00:00,3.73,3.73,3.72,3.73,100800.0,3.2344,3.2344,3.2258,3.2344,100800.0
2004-03-29 13:30:00,3.73,3.73,3.73,3.73,78400.0,3.2344,3.2344,3.2344,3.2344,78400.0
2004-03-29 14:00:00,3.73,3.74,3.73,3.74,238400.0,3.2344,3.2431,3.2344,3.2431,238400.0
2004-03-29 14:30:00,3.75,3.75,3.74,3.74,395200.0,3.2518,3.2518,3.2431,3.2431,395200.0
2004-03-29 15:00:00,3.74,3.74,3.73,3.73,320000.0,3.2431,3.2431,3.2344,3.2344,320000.0
2004-03-29 15:30:00,3.74,3.74,3.71,3.72,435200.0,3.2431,3.2431,3.2171,3.2258,435200.0
2004-03-30 09:30:00,1.86,1.88,1.86,1.87,393600.0,1.6129,1.6302,1.6129,1.6216,393600.0
2004-03-30 10:00:00,1.87,1.87,1.86,1.86,300800.0,1.6216,1.6216,1.6129,1.6129,300800.0
2004-03-30 10:30:00,1.86,1.86,1.86,1.86,267200.0,1.6129,1.6129,1.6129,1.6129,267200.0
2004-03-30 11:00:00,1.86,1.86,1.86,1.86,430400.0,1.6129,1.6129,1.6129,1.6129,430400.0
2004-03-30 11:30:00,1.86,1.86,1.86,1.86,115200.0,1.6129,1.6129,1.6129,1.6129,115200.0
2004-03-30 12:00:00,1.86,1.86,1.86,1.86,187200.0,1.6129,1.6129,1.6129,1.6129,187200.0
2004-03-30 12:30:00,1.86,1.86,1.86,1.86,161600.0,1.6129,1.6129,1.6129,1.6129,161600.0
2004-03-30 13:00:00,1.86,1.86,1.86,1.86,129600.0,1.6129,1.6129,1.6129,1.6129,129600.0
2004-03-30 13:30:00,1.86,1.86,1.86,1.86,273600.0,1.6129,1.6129,1.6129,1.6129,273600.0
2004-03-30 14:00:00,1.86,1.86,1.86,1.86,390400.0,1.6129,1.6129,1.6129,1.6129,390400.0
2004-03-30 14:30:00,1.86,1.86,1.86,1.86,356800.0,1.6129,1.6129,1.6129,1.6129,356800.0
2004-03-30 15:00:00,1.86,1.87,1.86,1.86,537600.0,1.6129,1.6216,1.6129,1.6129,537600.0
2004-03-30 15:30:00,1.86,1.87,1.86,1.86,358400.0,1.6129,1.6216,1.6129,1.6129,358400.0
2004-03-31 09:30:00,1.88,1.88,1.85,1.86,419200.0,1.6302,1.6302,1.6042,1.6129,419200.0
2004-03-31 10:00:00,1.86,1.86,1.85,1.85,364800.0,1.6129,1.6129,1.6042,1.6042,364800.0
2004-03-31 10:30:00,1.85,1.88,1.85,1.88,444800.0,1.6042,1.6302,1.6042,1.6302,444800.0
2004-03-31 11:00:00,1.88,1.9,1.88,1.9,820800.0,1.6302,1.6476,1.6302,1.6476,820800.0
2004-03-31 11:30:00,1.9,1.9,1.88,1.9,713600.0,1.6476,1.6476,1.6302,1.6476,713600.0
2004-03-31 12:00:00,1.89,1.89,1.87,1.87,803200.0,1.6389,1.6389,1.6216,1.6216,803200.0
2004-03-31 12:30:00,1.87,1.87,1.86,1.86,225600.0,1.6216,1.6216,1.6129,1.6129,225600.0
2004-03-31 13:00:00,1.86,1.87,1.86,1.87,144000.0,1.6129,1.6216,1.6129,1.6216,144000.0
2004-03-31 13:30:00,1.87,1.87,1.86,1.86,251200.0,1.6216,1.6216,1.6129,1.6129,251200.0
2004-03-31 14:00:00,1.86,1.87,1.86,1.86,224000.0,1.6129,1.6216,1.6129,1.6129,224000.0
2004-03-31 14:30:00,1.86,1.88,1.86,1.88,212800.0,1.6129,1.6302,1.6129,1.6302,212800.0
2004-03-31 15:00:00,1.88,1.88,1.86,1.86,419200.0,1.6302,1.6302,1.6129,1.6129,419200.0
2004-03-31 15:30:00,1.86,1.86,1.86,1.86,360000.0,1.6129,1.6129,1.6129,1.6129,360000.0
2004-04-01 09:30:00,1.87,1.88,1.87,1.87,700800.0,1.6216,1.6302,1.6216,1.6216,700800.0
2004-04-01 10:00:00,1.87,1.89,1.87,1.89,358400.0,1.6216,1.6389,1.6216,1.6389,358400.0
2004-04-01 10:30:00,1.89,1.9,1.89,1.89,718400.0,1.6389,1.6476,1.6389,1.6389,718400.0
2004-04-01 11:00:00,1.89,1.9,1.89,1.9,342400.0,1.6389,1.6476,1.6389,1.6476,342400.0
2004-04-01 11:30:00,1.9,1.9,1.89,1.9,384000.0,1.6476,1.6476,1.6389,1.6476,384000.0
2004-04-01 12:00:00,1.9,1.9,1.89,1.9,304000.0,1.6476,1.6476,1.6389,1.6476,304000.0
2004-04-01 12:30:00,1.9,1.9,1.88,1.88,401600.0,1.6476,1.6476,1.6302,1.6302,401600.0
2004-04-01 13:00:00,1.88,1.89,1.88,1.89,374400.0,1.6302,1.6389,1.6302,1.6389,374400.0
2004-04-01 13:30:00,1.89,1.89,1.88,1.88,496000.0,1.6389,1.6389,1.6302,1.6302,496000.0
2004-04-01 14:00:00,1.88,1.89,1.88,1.89,904000.0,1.6302,1.6389,1.6302,1.6389,904000.0
2004-04-01 14:30:00,1.89,1.89,1.88,1.88,604800.0,1.6389,1.6389,1.6302,1.6302,604800.0
2004-04-01 15:00:00,1.88,1.88,1.88,1.88,742400.0,1.6302,1.6302,1.6302,1.6302,742400.0
2004-04-01 15:30:00,1.88,1.88,1.88,1.88,782400.0,1.6302,1.6302,1.6302,1.6302,782400.0
2004-04-02 09:30:00,1.93,1.93,1.91,1.91,643200.0,1.6736,1.6736,1.6562,1.6562,643200.0
2004-04-02 10:00:00,1.91,1.92,1.9,1.91,780800.0,1.6562,1.6649,1.6476,1.6562,780800.0
2004-04-02 10:30:00,1.91,1.91,1.9,1.91,368000.0,1.6562,1.6562,1.6476,1.6562,368000.0
2004-04-02 11:00:00,1.91,1.91,1.91,1.91,424000.0,1.6562,1.6562,1.6562,1.6562,424000.0
2004-04-02 11:30:00,1.91,1.92,1.91,1.91,273600.0,1.6562,1.6649,1.6562,1.6562,273600.0
2004-04-02 12:00:00,1.91,1.92,1.91,1.92,636800.0,1.6562,1.6649,1.6562,1.6649,636800.0
2004-04-02 12:30:00,1.92,1.94,1.92,1.93,875200.0,1.6649,1.6823,1.6649,1.6736,875200.0
2004-04-02 13:00:00,1.93,1.93,1.92,1.92,539200.0,1.6736,1.6736,1.6649,1.6649,539200.0
2004-04-02 13:30:00,1.92,1.93,1.92,1.93,384000.0,1.6649,1.6736,1.6649,1.6736,384000.0
2004-04-02 14:00:00,1.93,1.93,1.92,1.92,188800.0,1.6736,1.6736,1.6649,1.6649,188800.0
2004-04-02 14:30:00,1.92,1.92,1.92,1.92,225600.0,1.6649,1.6649,1.6649,1.6649,225600.0
2004-04-02 15:00:00,1.92,1.93,1.92,1.93,385600.0,1.6649,1.6736,1.6649,1.6736,385600.0
2004-04-02 15:30:00,1.93,1.94,1.93,1.94,1105600.0,1.6736,1.6823,1.6736,1.6823,1105600.0
2004-04-05 09:30:00,1.9,1.98,1.9,1.97,1705600.0,1.6476,1.7169,1.6476,1.7083,1705600.0
2004-04-05 10:00:00,1.97,1.97,1.94,1.94,1374400.0,1.7083,1.7083,1.6823,1.6823,1374400.0
2004-04-05 10:30:00,1.94,1.94,1.94,1.94,587200.0,1.6823,1.6823,1.6823,1.6823,587200.0
2004-04-05 11:00:00,1.94,1.94,1.93,1.94,336000.0,1.6823,1.6823,1.6736,1.6823,336000.0
2004-04-05 11:30:00,1.94,1.94,1.93,1.94,300800.0,1.6823,1.6823,1.6736,1.6823,300800.0
2004-04-05 12:00:00,1.94,1.94,1.93,1.94,484800.0,1.6823,1.6823,1.6736,1.6823,484800.0
2004-04-05 12:30:00,1.94,1.95,1.94,1.95,348800.0,1.6823,1.6909,1.6823,1.6909,348800.0
2004-04-05 13:00:00,1.95,1.95,1.95,1.95,340800.0,1.6909,1.6909,1.6909,1.6909,340800.0
2004-04-05 13:30:00,1.95,1.95,1.95,1.95,219200.0,1.6909,1.6909,1.6909,1.6909,219200.0
2004-04-05 14:00:00,1.95,1.95,1.95,1.95,366400.0,1.6909,1.6909,1.6909,1.6909,366400.0
2004-04-05 14:30:00,1.95,1.95,1.95,1.95,628800.0,1.6909,1.6909,1.6909,1.6909,628800.0
2004-04-05 15:00:00,1.95,1.97,1.95,1.97,1616000.0,1.6909,1.7083,1.6909,1.7083,1616000.0
2004-04-05 15:30:00,1.97,1.99,1.97,1.99,3203200.0,1.7083,1.7256,1.7083,1.7256,3203200.0
2004-04-06 09:30:00,1.97,1.97,1.95,1.95,665600.0,1.7083,1.7083,1.6909,1.6909,665600.0
2004-04-06 10:00:00,1.95,1.96,1.95,1.95,430400.0,1.6909,1.6996,1.6909,1.6909,430400.0
2004-04-06 10:30:00,1.95,1.97,1.95,1.97,753600.0,1.6909,1.7083,1.6909,1.7083,753600.0
2004-04-06 11:00:00,1.97,1.97,1.95,1.95,630400.0,1.7083,1.7083,1.6909,1.6909,630400.0
2004-04-06 11:30:00,1.95,1.96,1.95,1.96,1438400.0,1.6909,1.6996,1.6909,1.6996,1438400.0
2004-04-06 12:00:00,1.96,1.96,1.95,1.96,1305600.0,1.6996,1.6996,1.6909,1.6996,1305600.0
2004-04-06 12:30:00,1.96,1.97,1.96,1.97,569600.0,1.6996,1.7083,1.6996,1.7083,569600.0
2004-04-06 13:00:00,1.97,1.98,1.96,1.98,1022400.0,1.7083,1.7169,1.6996,1.7169,1022400.0
2004-04-06 13:30:00,1.98,1.98,1.97,1.97,409600.0,1.7169,1.7169,1.7083,1.7083,409600.0
2004-04-06 14:00:00,1.97,1.98,1.97,1.98,380800.0,1.7083,1.7169,1.7083,1.7169,380800.0
2004-04-06 14:30:00,1.98,1.98,1.97,1.98,636800.0,1.7169,1.7169,1.7083,1.7169,636800.0
2004-04-06 15:00:00,1.98,1.98,1.98,1.98,1208000.0,1.7169,1.7169,1.7169,1.7169,1208000.0
2004-04-06 15:30:00,1.98,1.98,1.97,1.98,1699200.0,1.7169,1.7169,1.7083,1.7169,1699200.0
2004-04-07 09:30:00,1.98,1.98,1.98,1.98,699200.0,1.7169,1.7169,1.7169,1.7169,699200.0
2004-04-07 10:00:00,1.98,1.98,1.97,1.97,614400.0,1.7169,1.7169,1.7083,1.7083,614400.0
2004-04-07 10:30:00,1.97,1.97,1.96,1.97,960000.0,1.7083,1.7083,1.6996,1.7083,960000.0
2004-04-07 11:00:00,1.97,1.97,1.97,1.97,233600.0,1.7083,1.7083,1.7083,1.7083,233600.0
2004-04-07 11:30:00,1.97,1.97,1.97,1.97,350400.0,1.7083,1.7083,1.7083,1.7083,350400.0
2004-04-07 12:00:00,1.97,1.98,1.97,1.98,692800.0,1.7083,1.7169,1.7083,1.7169,692800.0
2004-04-07 12:30:00,1.98,1.98,1.97,1.97,414400.0,1.7169,1.7169,1.7083,1.7083,414400.0
2004-04-07 13:00:00,1.97,1.97,1.97,1.97,321600.0,1.7083,1.7083,1.7083,1.7083,321600.0
2004-04-07 13:30:00,1.97,1.97,1.97,1.97,196800.0,1.7083,1.7083,1.7083,1.7083,196800.0
2004-04-07 14:00:00,1.97,1.97,1.97,1.97,552000.0,1.7083,1.7083,1.7083,1.7083,552000.0
2004-04-07 14:30:00,1.97,1.98,1.97,1.98,244800.0,1.7083,1.7169,1.7083,1.7169,244800.0
2004-04-07 15:00:00,1.98,1.98,1.98,1.98,705600.0,1.7169,1.7169,1.7169,1.7169,705600.0
2004-04-07 15:30:00,1.98,1.98,1.98,1.98,846400.0,1.7169,1.7169,1.7169,1.7169,846400.0
2004-04-08 09:30:00,2.0,2.01,2.0,2.01,552000.0,1.7343,1.743,1.7343,1.743,552000.0
2004-04-08 10:00:00,2.0,2.01,2.0,2.0,1078400.0,1.7343,1.743,1.7343,1.7343,1078400.0
2004-04-08 10:30:00,2.0,2.0,1.99,1.99,640000.0,1.7343,1.7343,1.7256,1.7256,640000.0
2004-04-08 11:00:00,1.99,2.0,1.98,1.98,739200.0,1.7256,1.7343,1.7169,1.7169,739200.0
2004-04-08 11:30:00,1.98,2.0,1.98,2.0,291200.0,1.7169,1.7343,1.7169,1.7343,291200.0
2004-04-08 12:00:00,2.0,2.0,2.0,2.0,492800.0,1.7343,1.7343,1.7343,1.7343,492800.0
2004-04-08 12:30:00,2.0,2.0,2.0,2.0,275200.0,1.7343,1.7343,1.7343,1.7343,275200.0
2004-04-08 13:00:00,2.0,2.0,2.0,2.0,404800.0,1.7343,1.7343,1.7343,1.7343,404800.0
2004-04-08 13:30:00,2.0,2.0,2.0,2.0,192000.0,1.7343,1.7343,1.7343,1.7343,192000.0
2004-04-08 14:00:00,2.0,2.0,1.99,1.99,355200.0,1.7343,1.7343,1.7256,1.7256,355200.0
2004-04-08 14:30:00,1.99,2.0,1.99,1.99,1409600.0,1.7256,1.7343,1.7256,1.7256,1409600.0
2004-04-08 15:00:00,1.99,1.99,1.98,1.98,1057600.0,1.7256,1.7256,1.7169,1.7169,1057600.0
2004-04-08 15:30:00,1.98,1.99,1.98,1.99,460800.0,1.7169,1.7256,1.7169,1.7256,460800.0
2004-04-12 09:30:00,1.99,2.0,1.99,2.0,443200.0,1.7256,1.7343,1.7256,1.7343,443200.0
2004-04-12 10:00:00,2.0,2.0,1.98,1.98,411200.0,1.7343,1.7343,1.7169,1.7169,411200.0
2004-04-12 10:30:00,1.98,1.98,1.97,1.97,203200.0,1.7169,1.7169,1.7083,1.7083,203200.0
2004-04-12 11:00:00,1.97,1.98,1.97,1.97,528000.0,1.7083,1.7169,1.7083,1.7083,528000.0
2004-04-12 11:30:00,1.97,1.98,1.97,1.97,398400.0,1.7083,1.7169,1.7083,1.7083,398400.0
2004-04-12 12:00:00,1.97,1.99,1.97,1.99,332800.0,1.7083,1.7256,1.7083,1.7256,332800.0
2004-04-12 12:30:00,1.99,1.99,1.98,1.98,273600.0,1.7256,1.7256,1.7169,1.7169,273600.0
2004-04-12 13:00:00,1.97,1.98,1.97,1.97,288000.0,1.7083,1.7169,1.7083,1.7083,288000.0
2004-04-12 13:30:00,1.97,1.98,1.97,1.98,275200.0,1.7083,1.7169,1.7083,1.7169,275200.0
2004-04-12 14:00:00,1.98,1.98,1.98,1.98,435200.0,1.7169,1.7169,1.7169,1.7169,435200.0
2004-04-12 14:30:00,1.98,2.0,1.98,1.99,539200.0,1.7169,1.7343,1.7169,1.7256,539200.0
2004-04-12 15:00:00,1.99,1.99,1.98,1.98,329600.0,1.7256,1.7256,1.7169,1.7169,329600.0
2004-04-12 15:30:00,1.99,1.99,1.98,1.99,670400.0,1.7256,1.7256,1.7169,1.7256,670400.0
2004-04-13 09:30:00,1.98,1.99,1.98,1.98,798400.0,1.7169,1.7256,1.7169,1.7169,798400.0
2004-04-13 10:00:00,1.99,1.99,1.97,1.97,836800.0,1.7256,1.7256,1.7083,1.7083,836800.0
2004-04-13 10:30:00,1.97,1.97,1.96,1.96,305600.0,1.7083,1.7083,1.6996,1.6996,305600.0
2004-04-13 11:00:00,1.96,1.96,1.95,1.96,590400.0,1.6996,1.6996,1.6909,1.6996,590400.0
2004-04-13 11:30:00,1.96,1.96,1.96,1.96,324800.0,1.6996,1.6996,1.6996,1.6996,324800.0
2004-04-13 12:00:00,1.96,1.96,1.95,1.95,550400.0,1.6996,1.6996,1.6909,1.6909,550400.0
2004-04-13 12:30:00,1.95,1.96,1.95,1.96,353600.0,1.6909,1.6996,1.6909,1.6996,353600.0
2004-04-13 13:00:00,1.96,1.96,1.96,1.96,168000.0,1.6996,1.6996,1.6996,1.6996,168000.0
2004-04-13 13:30:00,1.96,1.96,1.95,1.95,360000.0,1.6996,1.6996,1.6909,1.6909,360000.0
2004-04-13 14:00:00,1.95,1.95,1.94,1.95,246400.0,1.6909,1.6909,1.6823,1.6909,246400.0
2004-04-13 14:30:00,1.95,1.95,1.94,1.94,302400.0,1.6909,1.6909,1.6823,1.6823,302400.0
2004-04-13 15:00:00,1.94,1.95,1.94,1.95,422400.0,1.6823,1.6909,1.6823,1.6909,422400.0
2004-04-13 15:30:00,1.95,1.95,1.94,1.95,2382400.0,1.6909,1.6909,1.6823,1.6909,2382400.0
2004-04-14 09:30:00,1.92,1.93,1.92,1.93,232000.0,1.6649,1.6736,1.6649,1.6736,232000.0
2004-04-14 10:00:00,1.93,1.94,1.93,1.93,478400.0,1.6736,1.6823,1.6736,1.6736,478400.0
2004-04-14 10:30:00,1.93,1.93,1.92,1.92,195200.0,1.6736,1.6736,1.6649,1.6649,195200.0
2004-04-14 11:00:00,1.93,1.94,1.92,1.93,176000.0,1.6736,1.6823,1.6649,1.6736,176000.0
2004-04-14 11:30:00,1.94,1.94,1.93,1.94,121600.0,1.6823,1.6823,1.6736,1.6823,121600.0
2004-04-14 12:00:00,1.94,1.94,1.93,1.93,200000.0,1.6823,1.6823,1.6736,1.6736,200000.0
2004-04-14 12:30:00,1.93,1.93,1.93,1.93,137600.0,1.6736,1.6736,1.6736,1.6736,137600.0
2004-04-14 13:00:00,1.93,1.94,1.93,1.94,211200.0,1.6736,1.6823,1.6736,1.6823,211200.0
2004-04-14 13:30:00,1.93,1.93,1.93,1.93,1803200.0,1.6736,1.6736,1.6736,1.6736,1803200.0
2004-04-14 14:00:00,1.93,1.93,1.92,1.92,291200.0,1.6736,1.6736,1.6649,1.6649,291200.0
2004-04-14 14:30:00,1.92,1.93,1.91,1.93,244800.0,1.6649,1.6736,1.6562,1.6736,244800.0
2004-04-14 15:00:00,1.93,1.93,1.92,1.92,280000.0,1.6736,1.6736,1.6649,1.6649,280000.0
2004-04-14 15:30:00,1.92,1.93,1.92,1.92,761600.0,1.6649,1.6736,1.6649,1.6649,761600.0
2004-04-15 09:30:00,1.94,1.94,1.92,1.92,1894400.0,1.6823,1.6823,1.6649,1.6649,1894400.0
2004-04-15 10:00:00,1.92,1.92,1.89,1.89,516800.0,1.6649,1.6649,1.6389,1.6389,516800.0
2004-04-15 10:30:00,1.89,1.9,1.89,1.9,617600.0,1.6389,1.6476,1.6389,1.6476,617600.0
2004-04-15 11:00:00,1.9,1.91,1.9,1.9,201600.0,1.6476,1.6562,1.6476,1.6476,201600.0
2004-04-15 11:30:00,1.9,1.9,1.86,1.88,564800.0,1.6476,1.6476,1.6129,1.6302,564800.0
2004-04-15 12:00:00,1.88,1.89,1.87,1.87,396800.0,1.6302,1.6389,1.6216,1.6216,396800.0
2004-04-15 12:30:00,1.87,1.88,1.87,1.87,326400.0,1.6216,1.6302,1.6216,1.6216,326400.0
2004-04-15 13:00:00,1.88,1.88,1.87,1.87,465600.0,1.6302,1.6302,1.6216,1.6216,465600.0
2004-04-15 13:30:00,1.87,1.87,1.86,1.87,433600.0,1.6216,1.6216,1.6129,1.6216,433600.0
2004-04-15 14:00:00,1.86,1.87,1.86,1.87,1201600.0,1.6129,1.6216,1.6129,1.6216,1201600.0
2004-04-15 14:30:00,1.87,1.89,1.87,1.89,651200.0,1.6216,1.6389,1.6216,1.6389,651200.0
2004-04-15 15:00:00,1.89,1.89,1.88,1.88,584000.0,1.6389,1.6389,1.6302,1.6302,584000.0
2004-04-15 15:30:00,1.89,1.9,1.88,1.89,836800.0,1.6389,1.6476,1.6302,1.6389,836800.0
2004-04-16 09:30:00,1.9,1.91,1.87,1.87,1920000.0,1.6476,1.6562,1.6216,1.6216,1920000.0
2004-04-16 10:00:00,1.87,1.89,1.87,1.87,1489600.0,1.6216,1.6389,1.6216,1.6216,1489600.0
2004-04-16 10:30:00,1.88,1.88,1.88,1.88,2214400.0,1.6302,1.6302,1.6302,1.6302,2214400.0
2004-04-16 11:00:00,1.88,1.9,1.88,1.89,224000.0,1.6302,1.6476,1.6302,1.6389,224000.0
2004-04-16 11:30:00,1.89,1.89,1.89,1.89,563200.0,1.6389,1.6389,1.6389,1.6389,563200.0
2004-04-16 12:00:00,1.89,1.89,1.89,1.89,123200.0,1.6389,1.6389,1.6389,1.6389,123200.0
2004-04-16 12:30:00,1.89,1.9,1.89,1.9,369600.0,1.6389,1.6476,1.6389,1.6476,369600.0
2004-04-16 13:00:00,1.9,1.9,1.88,1.88,196800.0,1.6476,1.6476,1.6302,1.6302,196800.0
2004-04-16 13:30:00,1.89,1.89,1.88,1.88,120000.0,1.6389,1.6389,1.6302,1.6302,120000.0
2004-04-16 14:00:00,1.88,1.89,1.88,1.89,1841600.0,1.6302,1.6389,1.6302,1.6389,1841600.0
2004-04-16 14:30:00,1.89,1.89,1.88,1.88,107200.0,1.6389,1.6389,1.6302,1.6302,107200.0
2004-04-16 15:00:00,1.88,1.88,1.88,1.88,2105600.0,1.6302,1.6302,1.6302,1.6302,2105600.0
2004-04-16 15:30:00,1.88,1.89,1.88,1.88,798400.0,1.6302,1.6389,1.6302,1.6302,798400.0
2004-04-19 09:30:00,1.88,1.9,1.88,1.89,1158400.0,1.6302,1.6476,1.6302,1.6389,1158400.0
2004-04-19 10:00:00,1.89,1.89,1.88,1.89,428800.0,1.6389,1.6389,1.6302,1.6389,428800.0
2004-04-19 10:30:00,1.89,1.89,1.89,1.89,368000.0,1.6389,1.6389,1.6389,1.6389,368000.0
2004-04-19 11:00:00,1.89,1.89,1.89,1.89,830400.0,1.6389,1.6389,1.6389,1.6389,830400.0
2004-04-19 11:30:00,1.89,1.89,1.89,1.89,1654400.0,1.6389,1.6389,1.6389,1.6389,1654400.0
2004-04-19 12:00:00,1.89,1.89,1.89,1.89,827200.0,1.6389,1.6389,1.6389,1.6389,827200.0
2004-04-19 12:30:00,1.89,1.89,1.89,1.89,470400.0,1.6389,1.6389,1.6389,1.6389,470400.0
2004-04-19 13:00:00,1.89,1.89,1.89,1.89,180800.0,1.6389,1.6389,1.6389,1.6389,180800.0
2004-04-19 13:30:00,1.89,1.89,1.88,1.88,272000.0,1.6389,1.6389,1.6302,1.6302,272000.0
2004-04-19 14:00:00,1.89,1.89,1.89,1.89,252800.0,1.6389,1.6389,1.6389,1.6389,252800.0
2004-04-19 14:30:00,1.89,1.89,1.89,1.89,360000.0,1.6389,1.6389,1.6389,1.6389,360000.0
2004-04-19 15:00:00,1.89,1.91,1.89,1.91,867200.0,1.6389,1.6562,1.6389,1.6562,867200.0
2004-04-19 15:30:00,1.92,1.92,1.91,1.91,1044800.0,1.6649,1.6649,1.6562,1.6562,1044800.0
2004-04-20 09:30:00,2.0,2.0,1.97,1.98,1900800.0,1.7343,1.7343,1.7083,1.7169,1900800.0
2004-04-20 10:00:00,1.98,1.98,1.97,1.98,1388800.0,1.7169,1.7169,1.7083,1.7169,1388800.0
2004-04-20 10:30:00,1.98,1.99,1.98,1.99,795200.0,1.7169,1.7256,1.7169,1.7256,795200.0
2004-04-20 11:00:00,1.98,1.98,1.98,1.98,667200.0,1.7169,1.7169,1.7169,1.7169,667200.0
2004-04-20 11:30:00,1.98,1.99,1.97,1.97,745600.0,1.7169,1.7256,1.7083,1.7083,745600.0
2004-04-20 12:00:00,1.97,1.98,1.97,1.97,1179200.0,1.7083,1.7169,1.7083,1.7083,1179200.0
2004-04-20 12:30:00,1.98,1.98,1.97,1.97,561600.0,1.7169,1.7169,1.7083,1.7083,561600.0
2004-04-20 13:00:00,1.97,1.97,1.97,1.97,929600.0,1.7083,1.7083,1.7083,1.7083,929600.0
2004-04-20 13:30:00,1.97,1.99,1.97,1.99,566400.0,1.7083,1.7256,1.7083,1.7256,566400.0
2004-04-20 14:00:00,1.99,1.99,1.98,1.99,756800.0,1.7256,1.7256,1.7169,1.7256,756800.0
2004-04-20 14:30:00,1.98,1.99,1.97,1.98,1492800.0,1.7169,1.7256,1.7083,1.7169,1492800.0
2004-04-20 15:00:00,1.98,1.98,1.97,1.97,1531200.0,1.7169,1.7169,1.7083,1.7083,1531200.0
2004-04-20 15:30:00,1.97,1.98,1.95,1.95,2092800.0,1.7083,1.7169,1.6909,1.6909,2092800.0
2004-04-21 09:30:00,2.02,2.03,1.98,2.0,3584000.0,1.7516,1.7603,1.7169,1.7343,3584000.0
2004-04-21 10:00:00,2.0,2.03,2.0,2.02,2411200.0,1.7343,1.7603,1.7343,1.7516,2411200.0
2004-04-21 10:30:00,2.02,2.03,2.02,2.03,1577600.0,1.7516,1.7603,1.7516,1.7603,1577600.0
2004-04-21 11:00:00,2.02,2.02,2.01,2.02,1441600.0,1.7516,1.7516,1.743,1.7516,1441600.0
2004-04-21 11:30:00,2.02,2.03,2.01,2.03,1060800.0,1.7516,1.7603,1.743,1.7603,1060800.0
2004-04-21 12:00:00,2.03,2.05,2.02,2.05,1107200.0,1.7603,1.7776,1.7516,1.7776,1107200.0
2004-04-21 12:30:00,2.05,2.05,2.04,2.05,1080000.0,1.7776,1.7776,1.769,1.7776,1080000.0
2004-04-21 13:00:00,2.05,2.05,2.04,2.04,702400.0,1.7776,1.7776,1.769,1.769,702400.0
2004-04-21 13:30:00,2.04,2.04,2.03,2.04,961600.0,1.769,1.769,1.7603,1.769,961600.0
2004-04-21 14:00:00,2.04,2.06,2.04,2.05,1200000.0,1.769,1.7863,1.769,1.7776,1200000.0
2004-04-21 14:30:00,2.05,2.1,2.05,2.1,3433600.0,1.7776,1.821,1.7776,1.821,3433600.0
2004-04-21 15:00:00,2.1,2.13,2.09,2.1,7552000.0,1.821,1.847,1.8123,1.821,7552000.0
2004-04-21 15:30:00,2.1,2.12,2.1,2.12,6084800.0,1.821,1.8383,1.821,1.8383,6084800.0
2004-04-22 09:30:00,2.11,2.11,2.09,2.1,872000.0,1.8297,1.8297,1.8123,1.821,872000.0
2004-04-22 10:00:00,2.1,2.11,2.1,2.11,1142400.0,1.821,1.8297,1.821,1.8297,1142400.0
2004-04-22 10:30:00,2.11,2.11,2.1,2.11,619200.0,1.8297,1.8297,1.821,1.8297,619200.0
2004-04-22 11:00:00,2.11,2.12,2.11,2.12,708800.0,1.8297,1.8383,1.8297,1.8383,708800.0
2004-04-22 11:30:00,2.12,2.12,2.12,2.12,665600.0,1.8383,1.8383,1.8383,1.8383,665600.0
2004-04-22 12:00:00,2.12,2.12,2.1,2.11,2009600.0,1.8383,1.8383,1.821,1.8297,2009600.0
2004-04-22 12:30:00,2.11,2.11,2.11,2.11,964800.0,1.8297,1.8297,1.8297,1.8297,964800.0
2004-04-22 13:00:00,2.11,2.12,2.11,2.12,1369600.0,1.8297,1.8383,1.8297,1.8383,1369600.0
2004-04-22 13:30:00,2.12,2.14,2.12,2.13,1620800.0,1.8383,1.8557,1.8383,1.847,1620800.0
2004-04-22 14:00:00,2.13,2.14,2.12,2.13,1025600.0,1.847,1.8557,1.8383,1.847,1025600.0
2004-04-22 14:30:00,2.13,2.14,2.13,2.13,2075200.0,1.847,1.8557,1.847,1.847,2075200.0
2004-04-22 15:00:00,2.13,2.14,2.13,2.13,1395200.0,1.847,1.8557,1.847,1.847,1395200.0
2004-04-22 15:30:00,2.13,2.14,2.13,2.13,2598400.0,1.847,1.8557,1.847,1.847,2598400.0
2004-04-23 09:30:00,2.14,2.14,2.13,2.14,1544000.0,1.8557,1.8557,1.847,1.8557,1544000.0
2004-04-23 10:00:00,2.14,2.15,2.14,2.15,2947200.0,1.8557,1.8644,1.8557,1.8644,2947200.0
2004-04-23 10:30:00,2.15,2.15,2.15,2.15,715200.0,1.8644,1.8644,1.8644,1.8644,715200.0
2004-04-23 11:00:00,2.15,2.16,2.15,2.15,792000.0,1.8644,1.873,1.8644,1.8644,792000.0
2004-04-23 11:30:00,2.15,2.15,2.14,2.14,747200.0,1.8644,1.8644,1.8557,1.8557,747200.0
2004-04-23 12:00:00,2.14,2.15,2.14,2.14,1748800.0,1.8557,1.8644,1.8557,1.8557,1748800.0
2004-04-23 12:30:00,2.14,2.14,2.13,2.14,716800.0,1.8557,1.8557,1.847,1.8557,716800.0
2004-04-23 13:00:00,2.14,2.14,2.13,2.13,1036800.0,1.8557,1.8557,1.847,1.847,1036800.0
2004-04-23 13:30:00,2.13,2.13,2.12,2.13,868800.0,1.847,1.847,1.8383,1.847,868800.0
2004-04-23 14:00:00,2.13,2.13,2.12,2.13,2470400.0,1.847,1.847,1.8383,1.847,2470400.0
2004-04-23 14:30:00,2.13,2.13,2.12,2.13,1331200.0,1.847,1.847,1.8383,1.847,1331200.0
2004-04-23 15:00:00,2.13,2.13,2.12,2.12,1844800.0,1.847,1.847,1.8383,1.8383,1844800.0
2004-04-23 15:30:00,2.12,2.13,2.11,2.12,2358400.0,1.8383,1.847,1.8297,1.8383,2358400.0
2004-04-26 09:30:00,2.13,2.13,2.09,2.1,2001600.0,1.847,1.847,1.8123,1.821,2001600.0
2004-04-26 10:00:00,2.09,2.11,2.09,2.1,1384000.0,1.8123,1.8297,1.8123,1.821,1384000.0
2004-04-26 10:30:00,2.1,2.11,2.1,2.1,563200.0,1.821,1.8297,1.821,1.821,563200.0
2004-04-26 11:00:00,2.1,2.12,2.1,2.11,417600.0,1.821,1.8383,1.821,1.8297,417600.0
2004-04-26 11:30:00,2.11,2.13,2.11,2.12,348800.0,1.8297,1.847,1.8297,1.8383,348800.0
2004-04-26 12:00:00,2.12,2.12,2.11,2.11,419200.0,1.8383,1.8383,1.8297,1.8297,419200.0
2004-04-26 12:30:00,2.11,2.12,2.11,2.11,196800.0,1.8297,1.8383,1.8297,1.8297,196800.0
2004-04-26 13:00:00,2.11,2.12,2.1,2.1,358400.0,1.8297,1.8383,1.821,1.821,358400.0
2004-04-26 13:30:00,2.1,2.1,2.09,2.1,444800.0,1.821,1.821,1.8123,1.821,444800.0
2004-04-26 14:00:00,2.1,2.1,2.1,2.1,961600.0,1.821,1.821,1.821,1.821,961600.0
2004-04-26 14:30:00,2.1,2.1,2.08,2.1,553600.0,1.821,1.821,1.8037,1.821,553600.0
2004-04-26 15:00:00,2.1,2.11,2.1,2.1,1155200.0,1.821,1.8297,1.821,1.821,1155200.0
2004-04-26 15:30:00,2.1,2.11,2.1,2.11,1342400.0,1.821,1.8297,1.821,1.8297,1342400.0
2004-04-27 09:30:00,2.12,2.12,2.1,2.1,622400.0,1.8383,1.8383,1.821,1.821,622400.0
2004-04-27 10:00:00,2.11,2.12,2.1,2.11,804800.0,1.8297,1.8383,1.821,1.8297,804800.0
2004-04-27 10:30:00,2.11,2.12,2.11,2.11,449600.0,1.8297,1.8383,1.8297,1.8297,449600.0
2004-04-27 11:00:00,2.11,2.11,2.11,2.11,436800.0,1.8297,1.8297,1.8297,1.8297,436800.0
2004-04-27 11:30:00,2.11,2.11,2.11,2.11,313600.0,1.8297,1.8297,1.8297,1.8297,313600.0
2004-04-27 12:00:00,2.11,2.12,2.11,2.11,243200.0,1.8297,1.8383,1.8297,1.8297,243200.0
2004-04-27 12:30:00,2.11,2.11,2.1,2.1,273600.0,1.8297,1.8297,1.821,1.821,273600.0
2004-04-27 13:00:00,2.1,2.11,2.1,2.1,214400.0,1.821,1.8297,1.821,1.821,214400.0
2004-04-27 13:30:00,2.1,2.11,2.1,2.1,350400.0,1.821,1.8297,1.821,1.821,350400.0
2004-04-27 14:00:00,2.1,2.1,2.09,2.1,406400.0,1.821,1.821,1.8123,1.821,406400.0
2004-04-27 14:30:00,2.1,2.1,2.08,2.08,1288000.0,1.821,1.821,1.8037,1.8037,1288000.0
2004-04-27 15:00:00,2.08,2.08,2.07,2.08,1273600.0,1.8037,1.8037,1.795,1.8037,1273600.0
2004-04-27 15:30:00,2.08,2.09,2.07,2.09,942400.0,1.8037,1.8123,1.795,1.8123,942400.0
2004-04-28 09:30:00,2.07,2.07,2.04,2.07,771200.0,1.795,1.795,1.769,1.795,771200.0
2004-04-28 10:00:00,2.07,2.07,2.05,2.05,558400.0,1.795,1.795,1.7776,1.7776,558400.0
2004-04-28 10:30:00,2.05,2.05,2.04,2.04,571200.0,1.7776,1.7776,1.769,1.769,571200.0
2004-04-28 11:00:00,2.04,2.04,2.03,2.04,828800.0,1.769,1.769,1.7603,1.769,828800.0
2004-04-28 11:30:00,2.04,2.05,2.04,2.04,592000.0,1.769,1.7776,1.769,1.769,592000.0
2004-04-28 12:00:00,2.05,2.05,2.04,2.05,552000.0,1.7776,1.7776,1.769,1.7776,552000.0
2004-04-28 12:30:00,2.04,2.06,2.04,2.06,387200.0,1.769,1.7863,1.769,1.7863,387200.0
2004-04-28 13:00:00,2.06,2.06,2.05,2.05,396800.0,1.7863,1.7863,1.7776,1.7776,396800.0
2004-04-28 13:30:00,2.05,2.05,2.04,2.05,545600.0,1.7776,1.7776,1.769,1.7776,545600.0
2004-04-28 14:00:00,2.05,2.05,2.04,2.04,406400.0,1.7776,1.7776,1.769,1.769,406400.0
2004-04-28 14:30:00,2.04,2.06,2.04,2.05,865600.0,1.769,1.7863,1.769,1.7776,865600.0
2004-04-28 15:00:00,2.05,2.06,2.05,2.05,1323200.0,1.7776,1.7863,1.7776,1.7776,1323200.0
2004-04-28 15:30:00,2.05,2.05,2.04,2.05,1547200.0,1.7776,1.7776,1.769,1.7776,1547200.0
2004-04-29 09:30:00,2.03,2.05,2.03,2.04,539200.0,1.7603,1.7776,1.7603,1.769,539200.0
2004-04-29 10:00:00,2.04,2.07,2.03,2.07,347200.0,1.769,1.795,1.7603,1.795,347200.0
2004-04-29 10:30:00,2.07,2.07,2.06,2.06,363200.0,1.795,1.795,1.7863,1.7863,363200.0
2004-04-29 11:00:00,2.06,2.07,2.06,2.06,470400.0,1.7863,1.795,1.7863,1.7863,470400.0
2004-04-29 11:30:00,2.06,2.06,2.05,2.05,577600.0,1.7863,1.7863,1.7776,1.7776,577600.0
2004-04-29 12:00:00,2.04,2.05,2.04,2.04,232000.0,1.769,1.7776,1.769,1.769,232000.0
2004-04-29 12:30:00,2.04,2.04,2.03,2.04,390400.0,1.769,1.769,1.7603,1.769,390400.0
2004-04-29 13:00:00,2.04,2.04,2.03,2.03,427200.0,1.769,1.769,1.7603,1.7603,427200.0
2004-04-29 13:30:00,2.03,2.04,2.03,2.03,278400.0,1.7603,1.769,1.7603,1.7603,278400.0
2004-04-29 14:00:00,2.03,2.03,2.02,2.02,342400.0,1.7603,1.7603,1.7516,1.7516,342400.0
2004-04-29 14:30:00,2.02,2.02,2.02,2.02,820800.0,1.7516,1.7516,1.7516,1.7516,820800.0
2004-04-29 15:00:00,2.02,2.02,1.99,2.0,971200.0,1.7516,1.7516,1.7256,1.7343,971200.0
2004-04-29 15:30:00,2.0,2.01,2.0,2.01,3409600.0,1.7343,1.743,1.7343,1.743,3409600.0
2004-04-30 09:30:00,2.02,2.02,1.99,2.0,574400.0,1.7516,1.7516,1.7256,1.7343,574400.0
2004-04-30 10:00:00,2.0,2.01,1.99,2.01,619200.0,1.7343,1.743,1.7256,1.743,619200.0
2004-04-30 10:30:00,2.01,2.01,2.0,2.0,409600.0,1.743,1.743,1.7343,1.7343,409600.0
2004-04-30 11:00:00,2.0,2.0,2.0,2.0,713600.0,1.7343,1.7343,1.7343,1.7343,713600.0
2004-04-30 11:30:00,2.0,2.0,1.99,1.99,529600.0,1.7343,1.7343,1.7256,1.7256,529600.0
2004-04-30 12:00:00,1.99,2.0,1.98,1.99,1065600.0,1.7256,1.7343,1.7169,1.7256,1065600.0
2004-04-30 12:30:00,1.99,1.99,1.98,1.98,444800.0,1.7256,1.7256,1.7169,1.7169,444800.0
2004-04-30 13:00:00,1.98,1.99,1.98,1.99,489600.0,1.7169,1.7256,1.7169,1.7256,489600.0
2004-04-30 13:30:00,1.99,1.99,1.98,1.98,569600.0,1.7256,1.7256,1.7169,1.7169,569600.0
2004-04-30 14:00:00,1.98,1.99,1.98,1.98,540800.0,1.7169,1.7256,1.7169,1.7169,540800.0
2004-04-30 14:30:00,1.98,1.98,1.97,1.97,545600.0,1.7169,1.7169,1.7083,1.7083,545600.0
2004-04-30 15:00:00,1.97,1.98,1.97,1.98,452800.0,1.7083,1.7169,1.7083,1.7169,452800.0
2004-04-30 15:30:00,1.98,1.99,1.98,1.98,2960000.0,1.7169,1.7256,1.7169,1.7169,2960000.0
2004-05-03 09:30:00,1.99,2.04,1.99,2.0,481600.0,1.7256,1.769,1.7256,1.7343,481600.0
2004-05-03 10:00:00,2.0,2.03,2.0,2.03,315200.0,1.7343,1.7603,1.7343,1.7603,315200.0
2004-05-03 10:30:00,2.03,2.03,2.01,2.03,353600.0,1.7603,1.7603,1.743,1.7603,353600.0
2004-05-03 11:00:00,2.03,2.06,2.02,2.04,804800.0,1.7603,1.7863,1.7516,1.769,804800.0
2004-05-03 11:30:00,2.04,2.04,2.01,2.01,625600.0,1.769,1.769,1.743,1.743,625600.0
2004-05-03 12:00:00,2.01,2.03,2.01,2.02,230400.0,1.743,1.7603,1.743,1.7516,230400.0
2004-05-03 12:30:00,2.02,2.02,2.01,2.01,326400.0,1.7516,1.7516,1.743,1.743,326400.0
2004-05-03 13:00:00,2.01,2.01,2.0,2.0,224000.0,1.743,1.743,1.7343,1.7343,224000.0
2004-05-03 13:30:00,2.0,2.0,1.99,1.99,356800.0,1.7343,1.7343,1.7256,1.7256,356800.0
2004-05-03 14:00:00,1.99,2.0,1.99,2.0,603200.0,1.7256,1.7343,1.7256,1.7343,603200.0
2004-05-03 14:30:00,1.99,1.99,1.98,1.98,542400.0,1.7256,1.7256,1.7169,1.7169,542400.0
2004-05-03 15:00:00,1.98,1.99,1.98,1.98,889600.0,1.7169,1.7256,1.7169,1.7169,889600.0
2004-05-03 15:30:00,1.98,2.0,1.98,2.0,1555200.0,1.7169,1.7343,1.7169,1.7343,1555200.0
2004-05-04 09:30:00,2.0,2.03,2.0,2.02,604800.0,1.7343,1.7603,1.7343,1.7516,604800.0
2004-05-04 10:00:00,2.02,2.04,2.01,2.04,664000.0,1.7516,1.769,1.743,1.769,664000.0
2004-05-04 10:30:00,2.04,2.05,2.03,2.04,340800.0,1.769,1.7776,1.7603,1.769,340800.0
2004-05-04 11:00:00,2.04,2.04,2.01,2.01,505600.0,1.769,1.769,1.743,1.743,505600.0
2004-05-04 11:30:00,2.0,2.02,2.0,2.01,438400.0,1.7343,1.7516,1.7343,1.743,438400.0
2004-05-04 12:00:00,2.01,2.03,2.01,2.02,398400.0,1.743,1.7603,1.743,1.7516,398400.0
2004-05-04 12:30:00,2.02,2.03,2.02,2.03,428800.0,1.7516,1.7603,1.7516,1.7603,428800.0
2004-05-04 13:00:00,2.03,2.04,2.02,2.04,336000.0,1.7603,1.769,1.7516,1.769,336000.0
2004-05-04 13:30:00,2.04,2.04,2.03,2.03,358400.0,1.769,1.769,1.7603,1.7603,358400.0
2004-05-04 14:00:00,2.03,2.06,2.03,2.05,592000.0,1.7603,1.7863,1.7603,1.7776,592000.0
2004-05-04 14:30:00,2.05,2.08,2.05,2.08,686400.0,1.7776,1.8037,1.7776,1.8037,686400.0
2004-05-04 15:00:00,2.07,2.08,2.05,2.05,1401600.0,1.795,1.8037,1.7776,1.7776,1401600.0
2004-05-04 15:30:00,2.05,2.06,2.04,2.05,1056000.0,1.7776,1.7863,1.769,1.7776,1056000.0
2004-05-05 09:30:00,2.07,2.08,2.06,2.08,1044800.0,1.795,1.8037,1.7863,1.8037,1044800.0
2004-05-05 10:00:00,2.08,2.09,2.06,2.09,684800.0,1.8037,1.8123,1.7863,1.8123,684800.0
2004-05-05 10:30:00,2.09,2.09,2.07,2.08,488000.0,1.8123,1.8123,1.795,1.8037,488000.0
2004-05-05 11:00:00,2.07,2.08,2.07,2.08,528000.0,1.795,1.8037,1.795,1.8037,528000.0
2004-05-05 11:30:00,2.08,2.1,2.08,2.09,499200.0,1.8037,1.821,1.8037,1.8123,499200.0
2004-05-05 12:00:00,2.09,2.09,2.08,2.09,510400.0,1.8123,1.8123,1.8037,1.8123,510400.0
2004-05-05 12:30:00,2.09,2.1,2.09,2.1,1587200.0,1.8123,1.821,1.8123,1.821,1587200.0
2004-05-05 13:00:00,2.1,2.1,2.1,2.1,428800.0,1.821,1.821,1.821,1.821,428800.0
2004-05-05 13:30:00,2.1,2.11,2.1,2.1,491200.0,1.821,1.8297,1.821,1.821,491200.0
2004-05-05 14:00:00,2.1,2.1,2.1,2.1,297600.0,1.821,1.821,1.821,1.821,297600.0
2004-05-05 14:30:00,2.1,2.11,2.1,2.1,836800.0,1.821,1.8297,1.821,1.821,836800.0
2004-05-05 15:00:00,2.1,2.11,2.1,2.1,712000.0,1.821,1.8297,1.821,1.821,712000.0
2004-05-05 15:30:00,2.1,2.11,2.1,2.1,1328000.0,1.821,1.8297,1.821,1.821,1328000.0
2004-05-06 09:30:00,2.1,2.1,2.09,2.09,772800.0,1.821,1.821,1.8123,1.8123,772800.0
2004-05-06 10:00:00,2.09,2.09,2.07,2.07,411200.0,1.8123,1.8123,1.795,1.795,411200.0
2004-05-06 10:30:00,2.07,2.07,2.03,2.03,926400.0,1.795,1.795,1.7603,1.7603,926400.0
2004-05-06 11:00:00,2.03,2.03,2.02,2.03,540800.0,1.7603,1.7603,1.7516,1.7603,540800.0
2004-05-06 11:30:00,2.04,2.04,2.03,2.04,332800.0,1.769,1.769,1.7603,1.769,332800.0
2004-05-06 12:00:00,2.04,2.05,2.03,2.03,254400.0,1.769,1.7776,1.7603,1.7603,254400.0
2004-05-06 12:30:00,2.03,2.03,2.02,2.03,403200.0,1.7603,1.7603,1.7516,1.7603,403200.0
2004-05-06 13:00:00,2.03,2.03,2.03,2.03,292800.0,1.7603,1.7603,1.7603,1.7603,292800.0
2004-05-06 13:30:00,2.03,2.04,2.02,2.04,331200.0,1.7603,1.769,1.7516,1.769,331200.0
2004-05-06 14:00:00,2.04,2.04,2.03,2.04,550400.0,1.769,1.769,1.7603,1.769,550400.0
2004-05-06 14:30:00,2.04,2.04,2.04,2.04,384000.0,1.769,1.769,1.769,1.769,384000.0
2004-05-06 15:00:00,2.04,2.04,2.03,2.04,632000.0,1.769,1.769,1.7603,1.769,632000.0
2004-05-06 15:30:00,2.04,2.05,2.04,2.05,1235200.0,1.769,1.7776,1.769,1.7776,1235200.0
2004-05-07 09:30:00,2.04,2.04,2.04,2.04,667200.0,1.769,1.769,1.769,1.769,667200.0
2004-05-07 10:00:00,2.03,2.05,2.03,2.04,430400.0,1.7603,1.7776,1.7603,1.769,430400.0
2004-05-07 10:30:00,2.04,2.05,2.04,2.05,472000.0,1.769,1.7776,1.769,1.7776,472000.0
2004-05-07 11:00:00,2.05,2.05,2.04,2.05,219200.0,1.7776,1.7776,1.769,1.7776,219200.0
2004-05-07 11:30:00,2.05,2.06,2.05,2.05,361600.0,1.7776,1.7863,1.7776,1.7776,361600.0
2004-05-07 12:00:00,2.05,2.05,2.04,2.05,145600.0,1.7776,1.7776,1.769,1.7776,145600.0
2004-05-07 12:30:00,2.05,2.05,2.05,2.05,411200.0,1.7776,1.7776,1.7776,1.7776,411200.0
2004-05-07 13:00:00,2.06,2.07,2.06,2.06,444800.0,1.7863,1.795,1.7863,1.7863,444800.0
2004-05-07 13:30:00,2.06,2.06,2.03,2.03,384000.0,1.7863,1.7863,1.7603,1.7603,384000.0
2004-05-07 14:00:00,2.03,2.03,2.01,2.02,750400.0,1.7603,1.7603,1.743,1.7516,750400.0
2004-05-07 14:30:00,2.02,2.03,2.02,2.03,1228800.0,1.7516,1.7603,1.7516,1.7603,1228800.0
2004-05-07 15:00:00,2.03,2.03,2.02,2.02,862400.0,1.7603,1.7603,1.7516,1.7516,862400.0
2004-05-07 15:30:00,2.02,2.02,2.01,2.01,2241600.0,1.7516,1.7516,1.743,1.743,2241600.0
2004-05-10 09:30:00,2.01,2.01,1.99,1.99,678400.0,1.743,1.743,1.7256,1.7256,678400.0
2004-05-10 10:00:00,1.99,1.99,1.97,1.99,814400.0,1.7256,1.7256,1.7083,1.7256,814400.0
2004-05-10 10:30:00,1.99,1.99,1.99,1.99,1179200.0,1.7256,1.7256,1.7256,1.7256,1179200.0
2004-05-10 11:00:00,1.99,1.99,1.97,1.97,537600.0,1.7256,1.7256,1.7083,1.7083,537600.0
2004-05-10 11:30:00,1.97,1.98,1.96,1.98,875200.0,1.7083,1.7169,1.6996,1.7169,875200.0
2004-05-10 12:00:00,1.98,1.99,1.98,1.99,366400.0,1.7169,1.7256,1.7169,1.7256,366400.0
2004-05-10 12:30:00,1.99,2.0,1.99,1.99,256000.0,1.7256,1.7343,1.7256,1.7256,256000.0
2004-05-10 13:00:00,1.99,2.0,1.99,1.99,1184000.0,1.7256,1.7343,1.7256,1.7256,1184000.0
2004-05-10 13:30:00,1.99,1.99,1.97,1.97,201600.0,1.7256,1.7256,1.7083,1.7083,201600.0
2004-05-10 14:00:00,1.97,1.98,1.96,1.97,523200.0,1.7083,1.7169,1.6996,1.7083,523200.0
2004-05-10 14:30:00,1.98,1.99,1.97,1.99,310400.0,1.7169,1.7256,1.7083,1.7256,310400.0
2004-05-10 15:00:00,1.99,1.99,1.97,1.98,297600.0,1.7256,1.7256,1.7083,1.7169,297600.0
2004-05-10 15:30:00,1.98,1.98,1.97,1.98,547200.0,1.7169,1.7169,1.7083,1.7169,547200.0
2004-05-11 09:30:00,2.01,2.03,2.01,2.02,273600.0,1.743,1.7603,1.743,1.7516,273600.0
2004-05-11 10:00:00,2.02,2.04,2.02,2.04,401600.0,1.7516,1.769,1.7516,1.769,401600.0
2004-05-11 10:30:00,2.04,2.04,2.04,2.04,297600.0,1.769,1.769,1.769,1.769,297600.0
2004-05-11 11:00:00,2.04,2.06,2.04,2.06,233600.0,1.769,1.7863,1.769,1.7863,233600.0
2004-05-11 11:30:00,2.06,2.06,2.04,2.04,219200.0,1.7863,1.7863,1.769,1.769,219200.0
2004-05-11 12:00:00,2.03,2.04,2.03,2.03,348800.0,1.7603,1.769,1.7603,1.7603,348800.0
2004-05-11 12:30:00,2.03,2.03,2.03,2.03,256000.0,1.7603,1.7603,1.7603,1.7603,256000.0
2004-05-11 13:00:00,2.03,2.03,2.03,2.03,1024000.0,1.7603,1.7603,1.7603,1.7603,1024000.0
2004-05-11 13:30:00,2.03,2.03,2.01,2.02,134400.0,1.7603,1.7603,1.743,1.7516,134400.0
2004-05-11 14:00:00,2.02,2.03,2.02,2.02,208000.0,1.7516,1.7603,1.7516,1.7516,208000.0
2004-05-11 14:30:00,2.02,2.02,2.01,2.02,540800.0,1.7516,1.7516,1.743,1.7516,540800.0
2004-05-11 15:00:00,2.02,2.02,2.0,2.01,916800.0,1.7516,1.7516,1.7343,1.743,916800.0
2004-05-11 15:30:00,2.01,2.01,2.0,2.01,1544000.0,1.743,1.743,1.7343,1.743,1544000.0
2004-05-12 09:30:00,2.01,2.02,2.0,2.02,222400.0,1.743,1.7516,1.7343,1.7516,222400.0
2004-05-12 10:00:00,2.02,2.02,2.01,2.02,1214400.0,1.7516,1.7516,1.743,1.7516,1214400.0
2004-05-12 10:30:00,2.01,2.02,2.01,2.02,908800.0,1.743,1.7516,1.743,1.7516,908800.0
2004-05-12 11:00:00,2.02,2.02,2.0,2.01,904000.0,1.7516,1.7516,1.7343,1.743,904000.0
2004-05-12 11:30:00,2.01,2.01,2.0,2.0,1092800.0,1.743,1.743,1.7343,1.7343,1092800.0
2004-05-12 12:00:00,2.0,2.01,1.98,1.99,883200.0,1.7343,1.743,1.7169,1.7256,883200.0
2004-05-12 12:30:00,1.99,1.99,1.99,1.99,734400.0,1.7256,1.7256,1.7256,1.7256,734400.0
2004-05-12 13:00:00,1.99,1.99,1.97,1.98,555200.0,1.7256,1.7256,1.7083,1.7169,555200.0
2004-05-12 13:30:00,1.97,1.98,1.97,1.98,553600.0,1.7083,1.7169,1.7083,1.7169,553600.0
2004-05-12 14:00:00,1.98,1.98,1.98,1.98,321600.0,1.7169,1.7169,1.7169,1.7169,321600.0
2004-05-12 14:30:00,1.98,1.99,1.98,1.99,828800.0,1.7169,1.7256,1.7169,1.7256,828800.0
2004-05-12 15:00:00,1.99,2.0,1.99,2.0,1136000.0,1.7256,1.7343,1.7256,1.7343,1136000.0
2004-05-12 15:30:00,2.0,2.01,2.0,2.01,1368000.0,1.7343,1.743,1.7343,1.743,1368000.0
2004-05-13 09:30:00,2.01,2.04,2.01,2.03,803200.0,1.743,1.769,1.743,1.7603,803200.0
2004-05-13 10:00:00,2.03,2.04,2.03,2.04,993600.0,1.7603,1.769,1.7603,1.769,993600.0
2004-05-13 10:30:00,2.05,2.06,2.04,2.05,740800.0,1.7776,1.7863,1.769,1.7776,740800.0
2004-05-13 11:00:00,2.06,2.06,2.04,2.05,689600.0,1.7863,1.7863,1.769,1.7776,689600.0
2004-05-13 11:30:00,2.05,2.07,2.05,2.07,1062400.0,1.7776,1.795,1.7776,1.795,1062400.0
2004-05-13 12:00:00,2.07,2.08,2.06,2.06,641600.0,1.795,1.8037,1.7863,1.7863,641600.0
2004-05-13 12:30:00,2.06,2.07,2.06,2.06,243200.0,1.7863,1.795,1.7863,1.7863,243200.0
2004-05-13 13:00:00,2.06,2.07,2.06,2.06,686400.0,1.7863,1.795,1.7863,1.7863,686400.0
2004-05-13 13:30:00,2.06,2.06,2.06,2.06,456000.0,1.7863,1.7863,1.7863,1.7863,456000.0
2004-05-13 14:00:00,2.06,2.07,2.05,2.05,273600.0,1.7863,1.795,1.7776,1.7776,273600.0
2004-05-13 14:30:00,2.05,2.05,2.04,2.04,278400.0,1.7776,1.7776,1.769,1.769,278400.0
2004-05-13 15:00:00,2.04,2.05,2.03,2.04,1852800.0,1.769,1.7776,1.7603,1.769,1852800.0
2004-05-13 15:30:00,2.04,2.04,2.03,2.03,740800.0,1.769,1.769,1.7603,1.7603,740800.0
2004-05-14 09:30:00,2.04,2.04,2.02,2.02,249600.0,1.769,1.769,1.7516,1.7516,249600.0
2004-05-14 10:00:00,2.01,2.01,2.0,2.0,195200.0,1.743,1.743,1.7343,1.7343,195200.0
2004-05-14 10:30:00,2.0,2.0,1.99,2.0,356800.0,1.7343,1.7343,1.7256,1.7343,356800.0
2004-05-14 11:00:00,2.0,2.01,2.0,2.01,262400.0,1.7343,1.743,1.7343,1.743,262400.0
2004-05-14 11:30:00,2.01,2.01,2.0,2.0,142400.0,1.743,1.743,1.7343,1.7343,142400.0
2004-05-14 12:00:00,2.0,2.0,2.0,2.0,209600.0,1.7343,1.7343,1.7343,1.7343,209600.0
2004-05-14 12:30:00,2.0,2.01,2.0,2.01,150400.0,1.7343,1.743,1.7343,1.743,150400.0
2004-05-14 13:00:00,2.01,2.04,2.01,2.02,390400.0,1.743,1.769,1.743,1.7516,390400.0
2004-05-14 13:30:00,2.02,2.02,2.02,2.02,211200.0,1.7516,1.7516,1.7516,1.7516,211200.0
2004-05-14 14:00:00,2.02,2.03,2.02,2.03,216000.0,1.7516,1.7603,1.7516,1.7603,216000.0
2004-05-14 14:30:00,2.03,2.03,2.03,2.03,851200.0,1.7603,1.7603,1.7603,1.7603,851200.0
2004-05-14 15:00:00,2.03,2.03,2.02,2.02,323200.0,1.7603,1.7603,1.7516,1.7516,323200.0
2004-05-14 15:30:00,2.02,2.02,2.01,2.01,1028800.0,1.7516,1.7516,1.743,1.743,1028800.0
2004-05-17 09:30:00,2.01,2.01,1.99,2.0,480000.0,1.743,1.743,1.7256,1.7343,480000.0
2004-05-17 10:00:00,2.0,2.0,1.98,1.98,451200.0,1.7343,1.7343,1.7169,1.7169,451200.0
2004-05-17 10:30:00,1.98,1.98,1.97,1.97,1150400.0,1.7169,1.7169,1.7083,1.7083,1150400.0
2004-05-17 11:00:00,1.97,1.98,1.97,1.97,635200.0,1.7083,1.7169,1.7083,1.7083,635200.0
2004-05-17 11:30:00,1.97,1.97,1.97,1.97,236800.0,1.7083,1.7083,1.7083,1.7083,236800.0
2004-05-17 12:00:00,1.97,1.98,1.97,1.98,600000.0,1.7083,1.7169,1.7083,1.7169,600000.0
2004-05-17 12:30:00,1.98,1.98,1.97,1.97,353600.0,1.7169,1.7169,1.7083,1.7083,353600.0
2004-05-17 13:00:00,1.97,1.97,1.97,1.97,136000.0,1.7083,1.7083,1.7083,1.7083,136000.0
2004-05-17 13:30:00,1.97,1.97,1.96,1.97,324800.0,1.7083,1.7083,1.6996,1.7083,324800.0
2004-05-17 14:00:00,1.97,1.98,1.96,1.98,336000.0,1.7083,1.7169,1.6996,1.7169,336000.0
2004-05-17 14:30:00,1.98,1.98,1.97,1.97,388800.0,1.7169,1.7169,1.7083,1.7083,388800.0
2004-05-17 15:00:00,1.97,1.97,1.97,1.97,555200.0,1.7083,1.7083,1.7083,1.7083,555200.0
2004-05-17 15:30:00,1.97,1.97,1.95,1.97,1464000.0,1.7083,1.7083,1.6909,1.7083,1464000.0
2004-05-18 09:30:00,1.97,1.98,1.97,1.98,216000.0,1.7083,1.7169,1.7083,1.7169,216000.0
2004-05-18 10:00:00,1.98,1.98,1.97,1.98,1571200.0,1.7169,1.7169,1.7083,1.7169,1571200.0
2004-05-18 10:30:00,1.98,1.98,1.98,1.98,180800.0,1.7169,1.7169,1.7169,1.7169,180800.0
2004-05-18 11:00:00,1.98,1.98,1.98,1.98,153600.0,1.7169,1.7169,1.7169,1.7169,153600.0
2004-05-18 11:30:00,1.98,1.98,1.97,1.97,196800.0,1.7169,1.7169,1.7083,1.7083,196800.0
2004-05-18 12:00:00,1.98,1.98,1.98,1.98,305600.0,1.7169,1.7169,1.7169,1.7169,305600.0
2004-05-18 12:30:00,1.98,1.98,1.98,1.98,144000.0,1.7169,1.7169,1.7169,1.7169,144000.0
2004-05-18 13:00:00,1.98,1.98,1.97,1.98,385600.0,1.7169,1.7169,1.7083,1.7169,385600.0
2004-05-18 13:30:00,1.98,1.98,1.98,1.98,2243200.0,1.7169,1.7169,1.7169,1.7169,2243200.0
2004-05-18 14:00:00,1.98,1.98,1.98,1.98,148800.0,1.7169,1.7169,1.7169,1.7169,148800.0
2004-05-18 14:30:00,1.98,1.98,1.98,1.98,153600.0,1.7169,1.7169,1.7169,1.7169,153600.0
2004-05-18 15:00:00,1.98,1.98,1.98,1.98,257600.0,1.7169,1.7169,1.7169,1.7169,257600.0
2004-05-18 15:30:00,1.98,1.99,1.98,1.98,924800.0,1.7169,1.7256,1.7169,1.7169,924800.0
2004-05-19 09:30:00,1.99,2.02,1.99,2.02,632000.0,1.7256,1.7516,1.7256,1.7516,632000.0
2004-05-19 10:00:00,2.02,2.04,2.02,2.04,766400.0,1.7516,1.769,1.7516,1.769,766400.0
2004-05-19 10:30:00,2.04,2.05,2.04,2.04,145600.0,1.769,1.7776,1.769,1.769,145600.0
2004-05-19 11:00:00,2.04,2.04,2.04,2.04,156800.0,1.769,1.769,1.769,1.769,156800.0
2004-05-19 11:30:00,2.04,2.04,2.03,2.03,401600.0,1.769,1.769,1.7603,1.7603,401600.0
2004-05-19 12:00:00,2.03,2.04,2.03,2.04,278400.0,1.7603,1.769,1.7603,1.769,278400.0
2004-05-19 12:30:00,2.04,2.04,2.02,2.02,422400.0,1.769,1.769,1.7516,1.7516,422400.0
2004-05-19 13:00:00,2.02,2.03,2.01,2.01,188800.0,1.7516,1.7603,1.743,1.743,188800.0
2004-05-19 13:30:00,2.02,2.04,2.02,2.04,166400.0,1.7516,1.769,1.7516,1.769,166400.0
2004-05-19 14:00:00,2.03,2.03,2.02,2.02,260800.0,1.7603,1.7603,1.7516,1.7516,260800.0
2004-05-19 14:30:00,2.02,2.03,2.02,2.02,404800.0,1.7516,1.7603,1.7516,1.7516,404800.0
2004-05-19 15:00:00,2.02,2.02,2.0,2.0,460800.0,1.7516,1.7516,1.7343,1.7343,460800.0
2004-05-19 15:30:00,2.0,2.0,1.99,1.99,500800.0,1.7343,1.7343,1.7256,1.7256,500800.0
2004-05-20 09:30:00,1.99,1.99,1.97,1.99,585600.0,1.7256,1.7256,1.7083,1.7256,585600.0
2004-05-20 10:00:00,1.99,1.99,1.98,1.98,1435200.0,1.7256,1.7256,1.7169,1.7169,1435200.0
2004-05-20 10:30:00,1.98,1.98,1.97,1.98,499200.0,1.7169,1.7169,1.7083,1.7169,499200.0
2004-05-20 11:00:00,1.98,1.98,1.97,1.98,137600.0,1.7169,1.7169,1.7083,1.7169,137600.0
2004-05-20 11:30:00,1.98,1.98,1.98,1.98,163200.0,1.7169,1.7169,1.7169,1.7169,163200.0
2004-05-20 12:00:00,1.98,1.98,1.97,1.97,142400.0,1.7169,1.7169,1.7083,1.7083,142400.0
2004-05-20 12:30:00,1.97,1.97,1.97,1.97,88000.0,1.7083,1.7083,1.7083,1.7083,88000.0
2004-05-20 13:00:00,1.97,1.98,1.97,1.98,310400.0,1.7083,1.7169,1.7083,1.7169,310400.0
2004-05-20 13:30:00,1.98,1.99,1.98,1.99,827200.0,1.7169,1.7256,1.7169,1.7256,827200.0
2004-05-20 14:00:00,1.99,2.0,1.99,1.99,270400.0,1.7256,1.7343,1.7256,1.7256,270400.0
2004-05-20 14:30:00,1.99,1.99,1.98,1.99,324800.0,1.7256,1.7256,1.7169,1.7256,324800.0
2004-05-20 15:00:00,1.99,1.99,1.98,1.99,440000.0,1.7256,1.7256,1.7169,1.7256,440000.0
2004-05-20 15:30:00,1.99,1.99,1.98,1.98,449600.0,1.7256,1.7256,1.7169,1.7169,449600.0
2004-05-21 09:30:00,1.98,1.99,1.96,1.96,795200.0,1.7169,1.7256,1.6996,1.6996,795200.0
2004-05-21 10:00:00,1.97,1.97,1.96,1.96,524800.0,1.7083,1.7083,1.6996,1.6996,524800.0
2004-05-21 10:30:00,1.96,1.96,1.95,1.95,673600.0,1.6996,1.6996,1.6909,1.6909,673600.0
2004-05-21 11:00:00,1.95,1.96,1.95,1.95,867200.0,1.6909,1.6996,1.6909,1.6909,867200.0
2004-05-21 11:30:00,1.95,1.96,1.95,1.95,505600.0,1.6909,1.6996,1.6909,1.6909,505600.0
2004-05-21 12:00:00,1.96,1.96,1.95,1.95,292800.0,1.6996,1.6996,1.6909,1.6909,292800.0
2004-05-21 12:30:00,1.95,1.95,1.95,1.95,401600.0,1.6909,1.6909,1.6909,1.6909,401600.0
2004-05-21 13:00:00,1.95,1.96,1.95,1.96,518400.0,1.6909,1.6996,1.6909,1.6996,518400.0
2004-05-21 13:30:00,1.96,1.96,1.94,1.95,811200.0,1.6996,1.6996,1.6823,1.6909,811200.0
2004-05-21 14:00:00,1.95,1.95,1.94,1.95,401600.0,1.6909,1.6909,1.6823,1.6909,401600.0
2004-05-21 14:30:00,1.95,1.95,1.94,1.95,408000.0,1.6909,1.6909,1.6823,1.6909,408000.0
2004-05-21 15:00:00,1.95,1.96,1.95,1.96,510400.0,1.6909,1.6996,1.6909,1.6996,510400.0
2004-05-21 15:30:00,1.96,1.97,1.95,1.95,1219200.0,1.6996,1.7083,1.6909,1.6909,1219200.0
2004-05-24 09:30:00,1.96,1.98,1.96,1.97,944000.0,1.6996,1.7169,1.6996,1.7083,944000.0
2004-05-24 10:00:00,1.97,1.97,1.96,1.97,630400.0,1.7083,1.7083,1.6996,1.7083,630400.0
2004-05-24 10:30:00,1.97,1.97,1.96,1.96,646400.0,1.7083,1.7083,1.6996,1.6996,646400.0
2004-05-24 11:00:00,1.96,1.96,1.95,1.95,424000.0,1.6996,1.6996,1.6909,1.6909,424000.0
2004-05-24 11:30:00,1.95,1.96,1.95,1.95,467200.0,1.6909,1.6996,1.6909,1.6909,467200.0
2004-05-24 12:00:00,1.95,1.96,1.95,1.96,219200.0,1.6909,1.6996,1.6909,1.6996,219200.0
2004-05-24 12:30:00,1.96,1.96,1.95,1.95,281600.0,1.6996,1.6996,1.6909,1.6909,281600.0
2004-05-24 13:00:00,1.95,1.96,1.95,1.95,200000.0,1.6909,1.6996,1.6909,1.6909,200000.0
2004-05-24 13:30:00,1.95,1.96,1.95,1.96,292800.0,1.6909,1.6996,1.6909,1.6996,292800.0
2004-05-24 14:00:00,1.95,1.96,1.95,1.95,292800.0,1.6909,1.6996,1.6909,1.6909,292800.0
2004-05-24 14:30:00,1.95,1.96,1.95,1.96,283200.0,1.6909,1.6996,1.6909,1.6996,283200.0
2004-05-24 15:00:00,1.96,1.96,1.95,1.95,729600.0,1.6996,1.6996,1.6909,1.6909,729600.0
2004-05-24 15:30:00,1.95,1.96,1.95,1.95,1470400.0,1.6909,1.6996,1.6909,1.6909,1470400.0
2004-05-25 09:30:00,1.95,1.95,1.91,1.95,622400.0,1.6909,1.6909,1.6562,1.6909,622400.0
2004-05-25 10:00:00,1.95,1.95,1.94,1.95,371200.0,1.6909,1.6909,1.6823,1.6909,371200.0
2004-05-25 10:30:00,1.95,1.95,1.95,1.95,230400.0,1.6909,1.6909,1.6909,1.6909,230400.0
2004-05-25 11:00:00,1.95,1.95,1.94,1.95,331200.0,1.6909,1.6909,1.6823,1.6909,331200.0
2004-05-25 11:30:00,1.95,1.95,1.95,1.95,340800.0,1.6909,1.6909,1.6909,1.6909,340800.0
2004-05-25 12:00:00,1.95,1.96,1.95,1.96,292800.0,1.6909,1.6996,1.6909,1.6996,292800.0
2004-05-25 12:30:00,1.96,1.96,1.95,1.95,272000.0,1.6996,1.6996,1.6909,1.6909,272000.0
2004-05-25 13:00:00,1.95,1.96,1.95,1.96,721600.0,1.6909,1.6996,1.6909,1.6996,721600.0
2004-05-25 13:30:00,1.96,1.98,1.95,1.97,1339200.0,1.6996,1.7169,1.6909,1.7083,1339200.0
2004-05-25 14:00:00,1.97,1.98,1.96,1.96,448000.0,1.7083,1.7169,1.6996,1.6996,448000.0
2004-05-25 14:30:00,1.96,1.98,1.96,1.98,2009600.0,1.6996,1.7169,1.6996,1.7169,2009600.0
2004-05-25 15:00:00,1.98,2.02,1.98,2.01,1243200.0,1.7169,1.7516,1.7169,1.743,1243200.0
2004-05-25 15:30:00,2.01,2.02,2.01,2.01,2264000.0,1.743,1.7516,1.743,1.743,2264000.0
2004-05-26 09:30:00,2.01,2.03,2.01,2.03,188800.0,1.743,1.7603,1.743,1.7603,188800.0
2004-05-26 10:00:00,2.03,2.03,2.02,2.02,201600.0,1.7603,1.7603,1.7516,1.7516,201600.0
2004-05-26 10:30:00,2.03,2.04,2.01,2.04,403200.0,1.7603,1.769,1.743,1.769,403200.0
2004-05-26 11:00:00,2.04,2.05,2.04,2.04,300800.0,1.769,1.7776,1.769,1.769,300800.0
2004-05-26 11:30:00,2.04,2.05,2.04,2.04,475200.0,1.769,1.7776,1.769,1.769,475200.0
2004-05-26 12:00:00,2.04,2.05,2.04,2.05,118400.0,1.769,1.7776,1.769,1.7776,118400.0
2004-05-26 12:30:00,2.05,2.05,2.04,2.05,172800.0,1.7776,1.7776,1.769,1.7776,172800.0
2004-05-26 13:00:00,2.05,2.05,2.04,2.04,232000.0,1.7776,1.7776,1.769,1.769,232000.0
2004-05-26 13:30:00,2.04,2.04,2.03,2.03,214400.0,1.769,1.769,1.7603,1.7603,214400.0
2004-05-26 14:00:00,2.03,2.03,2.03,2.03,182400.0,1.7603,1.7603,1.7603,1.7603,182400.0
2004-05-26 14:30:00,2.03,2.04,2.03,2.03,257600.0,1.7603,1.769,1.7603,1.7603,257600.0
2004-05-26 15:00:00,2.03,2.04,2.03,2.03,376000.0,1.7603,1.769,1.7603,1.7603,376000.0
2004-05-26 15:30:00,2.03,2.04,2.03,2.04,480000.0,1.7603,1.769,1.7603,1.769,480000.0
2004-05-27 09:30:00,2.04,2.06,2.04,2.05,172800.0,1.769,1.7863,1.769,1.7776,172800.0
2004-05-27 10:00:00,2.05,2.05,2.04,2.04,206400.0,1.7776,1.7776,1.769,1.769,206400.0
2004-05-27 10:30:00,2.04,2.04,2.04,2.04,249600.0,1.769,1.769,1.769,1.769,249600.0
2004-05-27 11:00:00,2.04,2.04,2.02,2.02,369600.0,1.769,1.769,1.7516,1.7516,369600.0
2004-05-27 11:30:00,2.02,2.03,2.02,2.03,272000.0,1.7516,1.7603,1.7516,1.7603,272000.0
2004-05-27 12:00:00,2.03,2.04,2.03,2.04,171200.0,1.7603,1.769,1.7603,1.769,171200.0
2004-05-27 12:30:00,2.04,2.04,2.03,2.03,142400.0,1.769,1.769,1.7603,1.7603,142400.0
2004-05-27 13:00:00,2.03,2.03,2.01,2.01,286400.0,1.7603,1.7603,1.743,1.743,286400.0
2004-05-27 13:30:00,2.01,2.01,2.01,2.01,289600.0,1.743,1.743,1.743,1.743,289600.0
2004-05-27 14:00:00,2.01,2.02,2.01,2.02,224000.0,1.743,1.7516,1.743,1.7516,224000.0
2004-05-27 14:30:00,2.02,2.03,2.02,2.03,208000.0,1.7516,1.7603,1.7516,1.7603,208000.0
2004-05-27 15:00:00,2.02,2.03,2.02,2.02,368000.0,1.7516,1.7603,1.7516,1.7516,368000.0
2004-05-27 15:30:00,2.02,2.03,2.02,2.03,384000.0,1.7516,1.7603,1.7516,1.7603,384000.0
2004-05-28 09:30:00,2.02,2.04,2.02,2.04,182400.0,1.7516,1.769,1.7516,1.769,182400.0
2004-05-28 10:00:00,2.04,2.04,2.03,2.03,182400.0,1.769,1.769,1.7603,1.7603,182400.0
2004-05-28 10:30:00,2.03,2.03,2.02,2.03,140800.0,1.7603,1.7603,1.7516,1.7603,140800.0
2004-05-28 11:00:00,2.03,2.05,2.03,2.05,147200.0,1.7603,1.7776,1.7603,1.7776,147200.0
2004-05-28 11:30:00,2.05,2.05,2.04,2.04,92800.0,1.7776,1.7776,1.769,1.769,92800.0
2004-05-28 12:00:00,2.04,2.04,2.03,2.03,142400.0,1.769,1.769,1.7603,1.7603,142400.0
2004-05-28 12:30:00,2.03,2.03,2.02,2.03,289600.0,1.7603,1.7603,1.7516,1.7603,289600.0
2004-05-28 13:00:00,2.03,2.03,2.03,2.03,190400.0,1.7603,1.7603,1.7603,1.7603,190400.0
2004-05-28 13:30:00,2.03,2.03,2.03,2.03,251200.0,1.7603,1.7603,1.7603,1.7603,251200.0
2004-05-28 14:00:00,2.03,2.03,2.03,2.03,529600.0,1.7603,1.7603,1.7603,1.7603,529600.0
2004-05-28 14:30:00,2.03,2.03,2.03,2.03,216000.0,1.7603,1.7603,1.7603,1.7603,216000.0
2004-05-28 15:00:00,2.03,2.05,2.03,2.05,276800.0,1.7603,1.7776,1.7603,1.7776,276800.0
2004-05-28 15:30:00,2.05,2.05,2.04,2.04,340800.0,1.7776,1.7776,1.769,1.769,340800.0
2004-06-01 09:30:00,2.03,2.04,2.03,2.04,953600.0,1.7603,1.769,1.7603,1.769,953600.0
2004-06-01 10:00:00,2.04,2.04,2.02,2.02,537600.0,1.769,1.769,1.7516,1.7516,537600.0
2004-06-01 10:30:00,2.02,2.03,2.02,2.03,528000.0,1.7516,1.7603,1.7516,1.7603,528000.0
2004-06-01 11:00:00,2.03,2.03,2.0,2.0,348800.0,1.7603,1.7603,1.7343,1.7343,348800.0
2004-06-01 11:30:00,2.0,2.01,2.0,2.01,260800.0,1.7343,1.743,1.7343,1.743,260800.0
2004-06-01 12:00:00,2.0,2.01,2.0,2.01,262400.0,1.7343,1.743,1.7343,1.743,262400.0
2004-06-01 12:30:00,2.01,2.02,2.01,2.02,227200.0,1.743,1.7516,1.743,1.7516,227200.0
2004-06-01 13:00:00,2.02,2.03,2.02,2.03,129600.0,1.7516,1.7603,1.7516,1.7603,129600.0
2004-06-01 13:30:00,2.03,2.03,2.02,2.03,198400.0,1.7603,1.7603,1.7516,1.7603,198400.0
2004-06-01 14:00:00,2.03,2.03,2.02,2.02,81600.0,1.7603,1.7603,1.7516,1.7516,81600.0
2004-06-01 14:30:00,2.02,2.02,2.0,2.01,270400.0,1.7516,1.7516,1.7343,1.743,270400.0
2004-06-01 15:00:00,2.01,2.02,2.01,2.02,312000.0,1.743,1.7516,1.743,1.7516,312000.0
2004-06-01 15:30:00,2.02,2.03,2.01,2.02,593600.0,1.7516,1.7603,1.743,1.7516,593600.0
2004-06-02 09:30:00,2.03,2.04,2.01,2.01,1102400.0,1.7603,1.769,1.743,1.743,1102400.0
2004-06-02 10:00:00,2.01,2.01,1.98,1.98,924800.0,1.743,1.743,1.7169,1.7169,924800.0
2004-06-02 10:30:00,1.98,2.0,1.98,2.0,366400.0,1.7169,1.7343,1.7169,1.7343,366400.0
2004-06-02 11:00:00,2.0,2.0,2.0,2.0,168000.0,1.7343,1.7343,1.7343,1.7343,168000.0
2004-06-02 11:30:00,2.0,2.0,1.99,2.0,366400.0,1.7343,1.7343,1.7256,1.7343,366400.0
2004-06-02 12:00:00,2.0,2.0,1.99,2.0,440000.0,1.7343,1.7343,1.7256,1.7343,440000.0
2004-06-02 12:30:00,2.0,2.0,1.99,1.99,281600.0,1.7343,1.7343,1.7256,1.7256,281600.0
2004-06-02 13:00:00,1.99,2.0,1.99,2.0,161600.0,1.7256,1.7343,1.7256,1.7343,161600.0
2004-06-02 13:30:00,2.0,2.01,2.0,2.01,392000.0,1.7343,1.743,1.7343,1.743,392000.0
2004-06-02 14:00:00,2.01,2.02,2.01,2.02,312000.0,1.743,1.7516,1.743,1.7516,312000.0
2004-06-02 14:30:00,2.02,2.03,2.02,2.02,380800.0,1.7516,1.7603,1.7516,1.7516,380800.0
2004-06-02 15:00:00,2.02,2.02,2.02,2.02,510400.0,1.7516,1.7516,1.7516,1.7516,510400.0
2004-06-02 15:30:00,2.02,2.02,2.01,2.01,587200.0,1.7516,1.7516,1.743,1.743,587200.0
2004-06-03 09:30:00,2.0,2.01,2.0,2.0,264000.0,1.7343,1.743,1.7343,1.7343,264000.0
2004-06-03 10:00:00,2.0,2.0,1.99,1.99,392000.0,1.7343,1.7343,1.7256,1.7256,392000.0
2004-06-03 10:30:00,2.0,2.0,2.0,2.0,134400.0,1.7343,1.7343,1.7343,1.7343,134400.0
2004-06-03 11:00:00,2.0,2.0,1.99,2.0,172800.0,1.7343,1.7343,1.7256,1.7343,172800.0
2004-06-03 11:30:00,2.0,2.01,2.0,2.0,190400.0,1.7343,1.743,1.7343,1.7343,190400.0
2004-06-03 12:00:00,2.0,2.0,2.0,2.0,121600.0,1.7343,1.7343,1.7343,1.7343,121600.0
2004-06-03 12:30:00,2.0,2.0,2.0,2.0,107200.0,1.7343,1.7343,1.7343,1.7343,107200.0
2004-06-03 13:00:00,2.0,2.0,2.0,2.0,147200.0,1.7343,1.7343,1.7343,1.7343,147200.0
2004-06-03 13:30:00,2.0,2.0,1.99,2.0,219200.0,1.7343,1.7343,1.7256,1.7343,219200.0
2004-06-03 14:00:00,2.0,2.0,1.99,1.99,164800.0,1.7343,1.7343,1.7256,1.7256,164800.0
2004-06-03 14:30:00,1.99,2.0,1.99,2.0,257600.0,1.7256,1.7343,1.7256,1.7343,257600.0
2004-06-03 15:00:00,2.0,2.0,1.99,1.99,249600.0,1.7343,1.7343,1.7256,1.7256,249600.0
2004-06-03 15:30:00,1.99,1.99,1.96,1.97,878400.0,1.7256,1.7256,1.6996,1.7083,878400.0
2004-06-04 09:30:00,1.97,1.99,1.97,1.99,640000.0,1.7083,1.7256,1.7083,1.7256,640000.0
2004-06-04 10:00:00,1.99,1.99,1.98,1.99,640000.0,1.7256,1.7256,1.7169,1.7256,640000.0
2004-06-04 10:30:00,1.99,2.0,1.99,2.0,403200.0,1.7256,1.7343,1.7256,1.7343,403200.0
2004-06-04 11:00:00,2.0,2.0,1.98,1.99,476800.0,1.7343,1.7343,1.7169,1.7256,476800.0
2004-06-04 11:30:00,1.99,1.99,1.98,1.99,339200.0,1.7256,1.7256,1.7169,1.7256,339200.0
2004-06-04 12:00:00,1.99,2.0,1.99,2.0,398400.0,1.7256,1.7343,1.7256,1.7343,398400.0
2004-06-04 12:30:00,2.0,2.0,1.98,1.99,593600.0,1.7343,1.7343,1.7169,1.7256,593600.0
2004-06-04 13:00:00,1.99,2.0,1.99,2.0,283200.0,1.7256,1.7343,1.7256,1.7343,283200.0
2004-06-04 13:30:00,2.0,2.0,1.99,1.99,100800.0,1.7343,1.7343,1.7256,1.7256,100800.0
2004-06-04 14:00:00,1.99,2.0,1.99,1.99,94400.0,1.7256,1.7343,1.7256,1.7256,94400.0
2004-06-04 14:30:00,1.99,2.0,1.99,2.0,518400.0,1.7256,1.7343,1.7256,1.7343,518400.0
2004-06-04 15:00:00,2.0,2.0,2.0,2.0,211200.0,1.7343,1.7343,1.7343,1.7343,211200.0
2004-06-04 15:30:00,2.0,2.0,1.99,1.99,406400.0,1.7343,1.7343,1.7256,1.7256,406400.0
2004-06-07 09:30:00,2.0,2.02,2.0,2.02,499200.0,1.7343,1.7516,1.7343,1.7516,499200.0
2004-06-07 10:00:00,2.02,2.02,2.0,2.01,404800.0,1.7516,1.7516,1.7343,1.743,404800.0
2004-06-07 10:30:00,2.01,2.01,2.01,2.01,180800.0,1.743,1.743,1.743,1.743,180800.0
2004-06-07 11:00:00,2.01,2.03,2.01,2.02,384000.0,1.743,1.7603,1.743,1.7516,384000.0
2004-06-07 11:30:00,2.02,2.02,2.02,2.02,110400.0,1.7516,1.7516,1.7516,1.7516,110400.0
2004-06-07 12:00:00,2.02,2.03,2.02,2.03,286400.0,1.7516,1.7603,1.7516,1.7603,286400.0
2004-06-07 12:30:00,2.03,2.03,2.02,2.03,361600.0,1.7603,1.7603,1.7516,1.7603,361600.0
2004-06-07 13:00:00,2.03,2.03,2.03,2.03,184000.0,1.7603,1.7603,1.7603,1.7603,184000.0
2004-06-07 13:30:00,2.03,2.03,2.02,2.02,268800.0,1.7603,1.7603,1.7516,1.7516,268800.0
2004-06-07 14:00:00,2.02,2.02,2.02,2.02,233600.0,1.7516,1.7516,1.7516,1.7516,233600.0
2004-06-07 14:30:00,2.02,2.03,2.02,2.03,195200.0,1.7516,1.7603,1.7516,1.7603,195200.0
2004-06-07 15:00:00,2.03,2.03,2.02,2.03,446400.0,1.7603,1.7603,1.7516,1.7603,446400.0
2004-06-07 15:30:00,2.03,2.03,2.02,2.03,1150400.0,1.7603,1.7603,1.7516,1.7603,1150400.0
2004-06-08 09:30:00,2.03,2.03,2.02,2.03,116800.0,1.7603,1.7603,1.7516,1.7603,116800.0
2004-06-08 10:00:00,2.03,2.04,2.03,2.03,1812800.0,1.7603,1.769,1.7603,1.7603,1812800.0
2004-06-08 10:30:00,2.03,2.04,2.03,2.03,337600.0,1.7603,1.769,1.7603,1.7603,337600.0
2004-06-08 11:00:00,2.03,2.03,2.03,2.03,201600.0,1.7603,1.7603,1.7603,1.7603,201600.0
2004-06-08 11:30:00,2.03,2.03,2.03,2.03,184000.0,1.7603,1.7603,1.7603,1.7603,184000.0
2004-06-08 12:00:00,2.03,2.04,2.03,2.04,203200.0,1.7603,1.769,1.7603,1.769,203200.0
2004-06-08 12:30:00,2.04,2.04,2.04,2.04,435200.0,1.769,1.769,1.769,1.769,435200.0
2004-06-08 13:00:00,2.04,2.04,2.04,2.04,86400.0,1.769,1.769,1.769,1.769,86400.0
2004-06-08 13:30:00,2.04,2.04,2.04,2.04,128000.0,1.769,1.769,1.769,1.769,128000.0
2004-06-08 14:00:00,2.04,2.04,2.04,2.04,193600.0,1.769,1.769,1.769,1.769,193600.0
2004-06-08 14:30:00,2.04,2.04,2.04,2.04,401600.0,1.769,1.769,1.769,1.769,401600.0
2004-06-08 15:00:00,2.04,2.04,2.03,2.03,316800.0,1.769,1.769,1.7603,1.7603,316800.0
2004-06-08 15:30:00,2.03,2.04,2.03,2.03,865600.0,1.7603,1.769,1.7603,1.7603,865600.0
2004-06-09 09:30:00,2.03,2.03,2.03,2.03,382400.0,1.7603,1.7603,1.7603,1.7603,382400.0
2004-06-09 10:00:00,2.03,2.03,2.02,2.02,107200.0,1.7603,1.7603,1.7516,1.7516,107200.0
2004-06-09 10:30:00,2.02,2.03,2.02,2.02,132800.0,1.7516,1.7603,1.7516,1.7516,132800.0
2004-06-09 11:00:00,2.02,2.02,2.02,2.02,254400.0,1.7516,1.7516,1.7516,1.7516,254400.0
2004-06-09 11:30:00,2.02,2.02,2.02,2.02,164800.0,1.7516,1.7516,1.7516,1.7516,164800.0
2004-06-09 12:00:00,2.02,2.02,2.02,2.02,212800.0,1.7516,1.7516,1.7516,1.7516,212800.0
2004-06-09 12:30:00,2.02,2.03,2.02,2.03,147200.0,1.7516,1.7603,1.7516,1.7603,147200.0
2004-06-09 13:00:00,2.03,2.03,2.03,2.03,248000.0,1.7603,1.7603,1.7603,1.7603,248000.0
2004-06-09 13:30:00,2.03,2.03,2.03,2.03,416000.0,1.7603,1.7603,1.7603,1.7603,416000.0
2004-06-09 14:00:00,2.03,2.03,2.01,2.02,267200.0,1.7603,1.7603,1.743,1.7516,267200.0
2004-06-09 14:30:00,2.02,2.02,2.01,2.02,214400.0,1.7516,1.7516,1.743,1.7516,214400.0
2004-06-09 15:00:00,2.02,2.02,2.01,2.01,243200.0,1.7516,1.7516,1.743,1.743,243200.0
2004-06-09 15:30:00,2.01,2.02,2.01,2.01,654400.0,1.743,1.7516,1.743,1.743,654400.0
2004-06-10 09:30:00,2.01,2.03,2.0,2.02,147200.0,1.743,1.7603,1.7343,1.7516,147200.0
2004-06-10 10:00:00,2.02,2.04,2.02,2.03,241600.0,1.7516,1.769,1.7516,1.7603,241600.0
2004-06-10 10:30:00,2.03,2.03,2.02,2.03,172800.0,1.7603,1.7603,1.7516,1.7603,172800.0
2004-06-10 11:00:00,2.03,2.03,2.02,2.02,230400.0,1.7603,1.7603,1.7516,1.7516,230400.0
2004-06-10 11:30:00,2.02,2.03,2.02,2.02,140800.0,1.7516,1.7603,1.7516,1.7516,140800.0
2004-06-10 12:00:00,2.03,2.03,2.02,2.02,102400.0,1.7603,1.7603,1.7516,1.7516,102400.0
2004-06-10 12:30:00,2.02,2.02,2.02,2.02,126400.0,1.7516,1.7516,1.7516,1.7516,126400.0
2004-06-10 13:00:00,2.02,2.03,2.02,2.02,176000.0,1.7516,1.7603,1.7516,1.7516,176000.0
2004-06-10 13:30:00,2.02,2.02,2.02,2.02,193600.0,1.7516,1.7516,1.7516,1.7516,193600.0
2004-06-10 14:00:00,2.02,2.03,2.02,2.03,214400.0,1.7516,1.7603,1.7516,1.7603,214400.0
2004-06-10 14:30:00,2.03,2.03,2.02,2.02,139200.0,1.7603,1.7603,1.7516,1.7516,139200.0
2004-06-10 15:00:00,2.02,2.02,2.01,2.01,251200.0,1.7516,1.7516,1.743,1.743,251200.0
2004-06-10 15:30:00,2.01,2.02,2.01,2.02,284800.0,1.743,1.7516,1.743,1.7516,284800.0
2004-06-14 09:30:00,2.02,2.02,2.0,2.0,521600.0,1.7516,1.7516,1.7343,1.7343,521600.0
2004-06-14 10:00:00,2.0,2.01,2.0,2.01,481600.0,1.7343,1.743,1.7343,1.743,481600.0
2004-06-14 10:30:00,2.01,2.01,2.0,2.0,716800.0,1.743,1.743,1.7343,1.7343,716800.0
2004-06-14 11:00:00,2.0,2.01,2.0,2.0,486400.0,1.7343,1.743,1.7343,1.7343,486400.0
2004-06-14 11:30:00,2.01,2.01,2.0,2.0,209600.0,1.743,1.743,1.7343,1.7343,209600.0
2004-06-14 12:00:00,2.0,2.01,2.0,2.01,363200.0,1.7343,1.743,1.7343,1.743,363200.0
2004-06-14 12:30:00,2.01,2.01,2.0,2.01,416000.0,1.743,1.743,1.7343,1.743,416000.0
2004-06-14 13:00:00,2.01,2.02,2.0,2.0,596800.0,1.743,1.7516,1.7343,1.7343,596800.0
2004-06-14 13:30:00,2.0,2.01,2.0,2.01,217600.0,1.7343,1.743,1.7343,1.743,217600.0
2004-06-14 14:00:00,2.01,2.01,2.0,2.01,344000.0,1.743,1.743,1.7343,1.743,344000.0
2004-06-14 14:30:00,2.0,2.01,2.0,2.0,292800.0,1.7343,1.743,1.7343,1.7343,292800.0
2004-06-14 15:00:00,2.0,2.0,2.0,2.0,297600.0,1.7343,1.7343,1.7343,1.7343,297600.0
2004-06-14 15:30:00,2.0,2.01,2.0,2.0,1024000.0,1.7343,1.743,1.7343,1.7343,1024000.0
2004-06-15 09:30:00,2.01,2.03,2.01,2.03,318400.0,1.743,1.7603,1.743,1.7603,318400.0
2004-06-15 10:00:00,2.03,2.04,2.03,2.03,473600.0,1.7603,1.769,1.7603,1.7603,473600.0
2004-06-15 10:30:00,2.03,2.03,2.02,2.02,251200.0,1.7603,1.7603,1.7516,1.7516,251200.0
2004-06-15 11:00:00,2.02,2.02,2.02,2.02,243200.0,1.7516,1.7516,1.7516,1.7516,243200.0
2004-06-15 11:30:00,2.02,2.02,2.02,2.02,224000.0,1.7516,1.7516,1.7516,1.7516,224000.0
2004-06-15 12:00:00,2.02,2.02,2.02,2.02,137600.0,1.7516,1.7516,1.7516,1.7516,137600.0
2004-06-15 12:30:00,2.02,2.03,2.02,2.03,214400.0,1.7516,1.7603,1.7516,1.7603,214400.0
2004-06-15 13:00:00,2.03,2.03,2.02,2.02,582400.0,1.7603,1.7603,1.7516,1.7516,582400.0
2004-06-15 13:30:00,2.02,2.02,2.02,2.02,249600.0,1.7516,1.7516,1.7516,1.7516,249600.0
2004-06-15 14:00:00,2.03,2.03,2.02,2.03,392000.0,1.7603,1.7603,1.7516,1.7603,392000.0
2004-06-15 14:30:00,2.03,2.03,2.02,2.02,369600.0,1.7603,1.7603,1.7516,1.7516,369600.0
2004-06-15 15:00:00,2.02,2.03,2.01,2.02,406400.0,1.7516,1.7603,1.743,1.7516,406400.0
2004-06-15 15:30:00,2.02,2.03,2.02,2.03,1177600.0,1.7516,1.7603,1.7516,1.7603,1177600.0
2004-06-16 09:30:00,2.01,2.02,2.01,2.01,692800.0,1.743,1.7516,1.743,1.743,692800.0
2004-06-16 10:00:00,2.01,2.01,2.0,2.0,571200.0,1.743,1.743,1.7343,1.7343,571200.0
2004-06-16 10:30:00,2.01,2.01,2.0,2.0,379200.0,1.743,1.743,1.7343,1.7343,379200.0
2004-06-16 11:00:00,2.0,2.0,2.0,2.0,529600.0,1.7343,1.7343,1.7343,1.7343,529600.0
2004-06-16 11:30:00,2.0,2.0,1.99,2.0,548800.0,1.7343,1.7343,1.7256,1.7343,548800.0
2004-06-16 12:00:00,2.0,2.0,1.99,1.99,235200.0,1.7343,1.7343,1.7256,1.7256,235200.0
2004-06-16 12:30:00,1.99,1.99,1.99,1.99,100800.0,1.7256,1.7256,1.7256,1.7256,100800.0
2004-06-16 13:00:00,1.99,1.99,1.99,1.99,171200.0,1.7256,1.7256,1.7256,1.7256,171200.0
2004-06-16 13:30:00,1.99,1.99,1.99,1.99,196800.0,1.7256,1.7256,1.7256,1.7256,196800.0
2004-06-16 14:00:00,1.99,1.99,1.99,1.99,152000.0,1.7256,1.7256,1.7256,1.7256,152000.0
2004-06-16 14:30:00,1.99,2.0,1.99,1.99,116800.0,1.7256,1.7343,1.7256,1.7256,116800.0
2004-06-16 15:00:00,2.0,2.01,2.0,2.01,163200.0,1.7343,1.743,1.7343,1.743,163200.0
2004-06-16 15:30:00,2.01,2.01,2.0,2.01,428800.0,1.743,1.743,1.7343,1.743,428800.0
2004-06-17 09:30:00,1.98,1.99,1.96,1.96,456000.0,1.7169,1.7256,1.6996,1.6996,456000.0
2004-06-17 10:00:00,1.96,1.96,1.95,1.95,675200.0,1.6996,1.6996,1.6909,1.6909,675200.0
2004-06-17 10:30:00,1.95,1.96,1.95,1.95,512000.0,1.6909,1.6996,1.6909,1.6909,512000.0
2004-06-17 11:00:00,1.95,1.96,1.95,1.95,633600.0,1.6909,1.6996,1.6909,1.6909,633600.0
2004-06-17 11:30:00,1.95,1.96,1.95,1.95,814400.0,1.6909,1.6996,1.6909,1.6909,814400.0
2004-06-17 12:00:00,1.95,1.95,1.95,1.95,718400.0,1.6909,1.6909,1.6909,1.6909,718400.0
2004-06-17 12:30:00,1.95,1.95,1.95,1.95,259200.0,1.6909,1.6909,1.6909,1.6909,259200.0
2004-06-17 13:00:00,1.95,1.96,1.95,1.96,393600.0,1.6909,1.6996,1.6909,1.6996,393600.0
2004-06-17 13:30:00,1.96,1.96,1.96,1.96,142400.0,1.6996,1.6996,1.6996,1.6996,142400.0
2004-06-17 14:00:00,1.96,1.96,1.96,1.96,492800.0,1.6996,1.6996,1.6996,1.6996,492800.0
2004-06-17 14:30:00,1.96,1.96,1.95,1.96,296000.0,1.6996,1.6996,1.6909,1.6996,296000.0
2004-06-17 15:00:00,1.96,1.97,1.96,1.97,312000.0,1.6996,1.7083,1.6996,1.7083,312000.0
2004-06-17 15:30:00,1.97,1.97,1.96,1.96,566400.0,1.7083,1.7083,1.6996,1.6996,566400.0
2004-06-18 09:30:00,1.96,1.98,1.95,1.98,465600.0,1.6996,1.7169,1.6909,1.7169,465600.0
2004-06-18 10:00:00,1.97,1.99,1.97,1.98,563200.0,1.7083,1.7256,1.7083,1.7169,563200.0
2004-06-18 10:30:00,1.98,2.01,1.98,2.0,467200.0,1.7169,1.743,1.7169,1.7343,467200.0
2004-06-18 11:00:00,2.0,2.01,2.0,2.0,297600.0,1.7343,1.743,1.7343,1.7343,297600.0
2004-06-18 11:30:00,2.0,2.01,2.0,2.01,449600.0,1.7343,1.743,1.7343,1.743,449600.0
2004-06-18 12:00:00,2.01,2.01,2.0,2.0,715200.0,1.743,1.743,1.7343,1.7343,715200.0
2004-06-18 12:30:00,2.0,2.0,1.99,1.99,113600.0,1.7343,1.7343,1.7256,1.7256,113600.0
2004-06-18 13:00:00,1.99,1.99,1.99,1.99,81600.0,1.7256,1.7256,1.7256,1.7256,81600.0
2004-06-18 13:30:00,1.99,1.99,1.98,1.99,459200.0,1.7256,1.7256,1.7169,1.7256,459200.0
2004-06-18 14:00:00,1.99,1.99,1.98,1.98,123200.0,1.7256,1.7256,1.7169,1.7169,123200.0
2004-06-18 14:30:00,1.98,1.98,1.98,1.98,168000.0,1.7169,1.7169,1.7169,1.7169,168000.0
2004-06-18 15:00:00,1.98,1.98,1.96,1.97,836800.0,1.7169,1.7169,1.6996,1.7083,836800.0
2004-06-18 15:30:00,1.97,1.97,1.95,1.96,1820800.0,1.7083,1.7083,1.6909,1.6996,1820800.0
2004-06-21 09:30:00,1.96,1.97,1.96,1.96,308800.0,1.6996,1.7083,1.6996,1.6996,308800.0
2004-06-21 10:00:00,1.96,1.97,1.96,1.96,355200.0,1.6996,1.7083,1.6996,1.6996,355200.0
2004-06-21 10:30:00,1.96,1.97,1.96,1.96,168000.0,1.6996,1.7083,1.6996,1.6996,168000.0
2004-06-21 11:00:00,1.96,1.97,1.96,1.96,195200.0,1.6996,1.7083,1.6996,1.6996,195200.0
2004-06-21 11:30:00,1.96,1.96,1.96,1.96,163200.0,1.6996,1.6996,1.6996,1.6996,163200.0
2004-06-21 12:00:00,1.96,1.96,1.96,1.96,227200.0,1.6996,1.6996,1.6996,1.6996,227200.0
2004-06-21 12:30:00,1.96,1.96,1.96,1.96,76800.0,1.6996,1.6996,1.6996,1.6996,76800.0
2004-06-21 13:00:00,1.96,1.96,1.96,1.96,276800.0,1.6996,1.6996,1.6996,1.6996,276800.0
2004-06-21 13:30:00,1.96,1.96,1.96,1.96,211200.0,1.6996,1.6996,1.6996,1.6996,211200.0
2004-06-21 14:00:00,1.96,1.96,1.96,1.96,224000.0,1.6996,1.6996,1.6996,1.6996,224000.0
2004-06-21 14:30:00,1.96,1.97,1.96,1.97,331200.0,1.6996,1.7083,1.6996,1.7083,331200.0
2004-06-21 15:00:00,1.97,1.97,1.96,1.96,620800.0,1.7083,1.7083,1.6996,1.6996,620800.0
2004-06-21 15:30:00,1.96,1.96,1.95,1.96,926400.0,1.6996,1.6996,1.6909,1.6996,926400.0
2004-06-22 09:30:00,1.95,1.96,1.95,1.96,401600.0,1.6909,1.6996,1.6909,1.6996,401600.0
2004-06-22 10:00:00,1.96,1.96,1.95,1.95,456000.0,1.6996,1.6996,1.6909,1.6909,456000.0
2004-06-22 10:30:00,1.95,1.95,1.94,1.94,307200.0,1.6909,1.6909,1.6823,1.6823,307200.0
2004-06-22 11:00:00,1.94,1.94,1.94,1.94,188800.0,1.6823,1.6823,1.6823,1.6823,188800.0
2004-06-22 11:30:00,1.94,1.95,1.94,1.94,337600.0,1.6823,1.6909,1.6823,1.6823,337600.0
2004-06-22 12:00:00,1.94,1.95,1.93,1.94,425600.0,1.6823,1.6909,1.6736,1.6823,425600.0
2004-06-22 12:30:00,1.94,1.94,1.94,1.94,443200.0,1.6823,1.6823,1.6823,1.6823,443200.0
2004-06-22 13:00:00,1.94,1.94,1.93,1.93,224000.0,1.6823,1.6823,1.6736,1.6736,224000.0
2004-06-22 13:30:00,1.93,1.94,1.93,1.94,396800.0,1.6736,1.6823,1.6736,1.6823,396800.0
2004-06-22 14:00:00,1.94,1.94,1.94,1.94,936000.0,1.6823,1.6823,1.6823,1.6823,936000.0
2004-06-22 14:30:00,1.94,1.94,1.93,1.93,1297600.0,1.6823,1.6823,1.6736,1.6736,1297600.0
2004-06-22 15:00:00,1.93,1.94,1.93,1.93,2171200.0,1.6736,1.6823,1.6736,1.6736,2171200.0
2004-06-22 15:30:00,1.93,1.94,1.92,1.93,2827200.0,1.6736,1.6823,1.6649,1.6736,2827200.0
2004-06-23 09:30:00,1.93,1.94,1.93,1.93,425600.0,1.6736,1.6823,1.6736,1.6736,425600.0
2004-06-23 10:00:00,1.93,1.93,1.93,1.93,1222400.0,1.6736,1.6736,1.6736,1.6736,1222400.0
2004-06-23 10:30:00,1.93,1.93,1.92,1.92,739200.0,1.6736,1.6736,1.6649,1.6649,739200.0
2004-06-23 11:00:00,1.92,1.92,1.91,1.91,905600.0,1.6649,1.6649,1.6562,1.6562,905600.0
2004-06-23 11:30:00,1.91,1.93,1.91,1.92,1281600.0,1.6562,1.6736,1.6562,1.6649,1281600.0
2004-06-23 12:00:00,1.92,1.92,1.9,1.9,1488000.0,1.6649,1.6649,1.6476,1.6476,1488000.0
2004-06-23 12:30:00,1.9,1.9,1.88,1.9,2009600.0,1.6476,1.6476,1.6302,1.6476,2009600.0
2004-06-23 13:00:00,1.9,1.9,1.89,1.9,1524800.0,1.6476,1.6476,1.6389,1.6476,1524800.0
2004-06-23 13:30:00,1.9,1.9,1.88,1.89,1673600.0,1.6476,1.6476,1.6302,1.6389,1673600.0
2004-06-23 14:00:00,1.89,1.89,1.88,1.88,1459200.0,1.6389,1.6389,1.6302,1.6302,1459200.0
2004-06-23 14:30:00,1.88,1.88,1.86,1.87,3531200.0,1.6302,1.6302,1.6129,1.6216,3531200.0
2004-06-23 15:00:00,1.87,1.94,1.87,1.94,3804800.0,1.6216,1.6823,1.6216,1.6823,3804800.0
2004-06-23 15:30:00,1.94,1.94,1.92,1.94,3900800.0,1.6823,1.6823,1.6649,1.6823,3900800.0
2004-06-24 09:30:00,1.94,1.95,1.94,1.95,534400.0,1.6823,1.6909,1.6823,1.6909,534400.0
2004-06-24 10:00:00,1.96,1.96,1.95,1.96,792000.0,1.6996,1.6996,1.6909,1.6996,792000.0
2004-06-24 10:30:00,1.96,1.96,1.95,1.95,675200.0,1.6996,1.6996,1.6909,1.6909,675200.0
2004-06-24 11:00:00,1.95,1.96,1.95,1.95,496000.0,1.6909,1.6996,1.6909,1.6909,496000.0
2004-06-24 11:30:00,1.95,1.95,1.94,1.95,443200.0,1.6909,1.6909,1.6823,1.6909,443200.0
2004-06-24 12:00:00,1.95,1.96,1.95,1.96,456000.0,1.6909,1.6996,1.6909,1.6996,456000.0
2004-06-24 12:30:00,1.96,1.97,1.96,1.97,510400.0,1.6996,1.7083,1.6996,1.7083,510400.0
2004-06-24 13:00:00,1.97,1.97,1.96,1.96,425600.0,1.7083,1.7083,1.6996,1.6996,425600.0
2004-06-24 13:30:00,1.96,1.97,1.96,1.96,203200.0,1.6996,1.7083,1.6996,1.6996,203200.0
2004-06-24 14:00:00,1.96,1.96,1.95,1.95,259200.0,1.6996,1.6996,1.6909,1.6909,259200.0
2004-06-24 14:30:00,1.95,1.96,1.95,1.95,376000.0,1.6909,1.6996,1.6909,1.6909,376000.0
2004-06-24 15:00:00,1.95,1.97,1.95,1.97,1510400.0,1.6909,1.7083,1.6909,1.7083,1510400.0
2004-06-24 15:30:00,1.97,1.97,1.97,1.97,1683200.0,1.7083,1.7083,1.7083,1.7083,1683200.0
2004-06-25 09:30:00,1.98,2.0,1.97,1.99,430400.0,1.7169,1.7343,1.7083,1.7256,430400.0
2004-06-25 10:00:00,1.99,2.02,1.99,2.01,835200.0,1.7256,1.7516,1.7256,1.743,835200.0
2004-06-25 10:30:00,2.01,2.01,2.01,2.01,894400.0,1.743,1.743,1.743,1.743,894400.0
2004-06-25 11:00:00,2.01,2.03,2.01,2.02,1116800.0,1.743,1.7603,1.743,1.7516,1116800.0
2004-06-25 11:30:00,2.02,2.02,2.01,2.02,460800.0,1.7516,1.7516,1.743,1.7516,460800.0
2004-06-25 12:00:00,2.03,2.03,2.02,2.03,1076800.0,1.7603,1.7603,1.7516,1.7603,1076800.0
2004-06-25 12:30:00,2.03,2.03,2.02,2.02,696000.0,1.7603,1.7603,1.7516,1.7516,696000.0
2004-06-25 13:00:00,2.02,2.03,2.01,2.01,644800.0,1.7516,1.7603,1.743,1.743,644800.0
2004-06-25 13:30:00,2.01,2.02,2.01,2.02,497600.0,1.743,1.7516,1.743,1.7516,497600.0
2004-06-25 14:00:00,2.02,2.02,2.01,2.01,369600.0,1.7516,1.7516,1.743,1.743,369600.0
2004-06-25 14:30:00,2.01,2.02,2.0,2.01,572800.0,1.743,1.7516,1.7343,1.743,572800.0
2004-06-25 15:00:00,2.01,2.03,2.01,2.03,1155200.0,1.743,1.7603,1.743,1.7603,1155200.0
2004-06-25 15:30:00,2.03,2.03,2.02,2.03,2222400.0,1.7603,1.7603,1.7516,1.7603,2222400.0
2004-06-28 09:30:00,2.05,2.05,2.03,2.04,704000.0,1.7776,1.7776,1.7603,1.769,704000.0
2004-06-28 10:00:00,2.04,2.05,2.04,2.04,1028800.0,1.769,1.7776,1.769,1.769,1028800.0
2004-06-28 10:30:00,2.04,2.05,2.03,2.04,520000.0,1.769,1.7776,1.7603,1.769,520000.0
2004-06-28 11:00:00,2.04,2.05,2.04,2.05,465600.0,1.769,1.7776,1.769,1.7776,465600.0
2004-06-28 11:30:00,2.05,2.05,2.04,2.04,355200.0,1.7776,1.7776,1.769,1.769,355200.0
2004-06-28 12:00:00,2.04,2.05,2.04,2.05,328000.0,1.769,1.7776,1.769,1.7776,328000.0
2004-06-28 12:30:00,2.05,2.05,2.04,2.04,254400.0,1.7776,1.7776,1.769,1.769,254400.0
2004-06-28 13:00:00,2.04,2.05,2.04,2.04,212800.0,1.769,1.7776,1.769,1.769,212800.0
2004-06-28 13:30:00,2.04,2.04,2.04,2.04,182400.0,1.769,1.769,1.769,1.769,182400.0
2004-06-28 14:00:00,2.04,2.04,2.03,2.03,334400.0,1.769,1.769,1.7603,1.7603,334400.0
2004-06-28 14:30:00,2.03,2.03,2.02,2.02,312000.0,1.7603,1.7603,1.7516,1.7516,312000.0
2004-06-28 15:00:00,2.02,2.02,2.01,2.01,500800.0,1.7516,1.7516,1.743,1.743,500800.0
2004-06-28 15:30:00,2.01,2.02,2.01,2.01,537600.0,1.743,1.7516,1.743,1.743,537600.0
2004-06-29 09:30:00,2.02,2.03,2.02,2.03,499200.0,1.7516,1.7603,1.7516,1.7603,499200.0
2004-06-29 10:00:00,2.03,2.06,2.03,2.06,686400.0,1.7603,1.7863,1.7603,1.7863,686400.0
2004-06-29 10:30:00,2.06,2.06,2.05,2.05,556800.0,1.7863,1.7863,1.7776,1.7776,556800.0
2004-06-29 11:00:00,2.05,2.06,2.05,2.06,403200.0,1.7776,1.7863,1.7776,1.7863,403200.0
2004-06-29 11:30:00,2.06,2.06,2.05,2.06,323200.0,1.7863,1.7863,1.7776,1.7863,323200.0
2004-06-29 12:00:00,2.06,2.06,2.05,2.05,326400.0,1.7863,1.7863,1.7776,1.7776,326400.0
2004-06-29 12:30:00,2.05,2.06,2.05,2.05,737600.0,1.7776,1.7863,1.7776,1.7776,737600.0
2004-06-29 13:00:00,2.05,2.06,2.05,2.06,377600.0,1.7776,1.7863,1.7776,1.7863,377600.0
2004-06-29 13:30:00,2.06,2.06,2.06,2.06,321600.0,1.7863,1.7863,1.7863,1.7863,321600.0
2004-06-29 14:00:00,2.06,2.07,2.06,2.07,1012800.0,1.7863,1.795,1.7863,1.795,1012800.0
2004-06-29 14:30:00,2.07,2.07,2.06,2.07,769600.0,1.795,1.795,1.7863,1.795,769600.0
2004-06-29 15:00:00,2.07,2.07,2.06,2.06,1184000.0,1.795,1.795,1.7863,1.7863,1184000.0
2004-06-29 15:30:00,2.06,2.07,2.06,2.07,1164800.0,1.7863,1.795,1.7863,1.795,1164800.0
2004-06-30 09:30:00,2.07,2.08,2.06,2.07,308800.0,1.795,1.8037,1.7863,1.795,308800.0
2004-06-30 10:00:00,2.07,2.07,2.05,2.05,427200.0,1.795,1.795,1.7776,1.7776,427200.0
2004-06-30 10:30:00,2.05,2.07,2.05,2.06,502400.0,1.7776,1.795,1.7776,1.7863,502400.0
2004-06-30 11:00:00,2.06,2.07,2.05,2.06,316800.0,1.7863,1.795,1.7776,1.7863,316800.0
2004-06-30 11:30:00,2.06,2.06,2.06,2.06,460800.0,1.7863,1.7863,1.7863,1.7863,460800.0
2004-06-30 12:00:00,2.06,2.07,2.06,2.07,435200.0,1.7863,1.795,1.7863,1.795,435200.0
2004-06-30 12:30:00,2.07,2.07,2.06,2.06,198400.0,1.795,1.795,1.7863,1.7863,198400.0
2004-06-30 13:00:00,2.06,2.07,2.06,2.07,307200.0,1.7863,1.795,1.7863,1.795,307200.0
2004-06-30 13:30:00,2.07,2.07,2.06,2.06,284800.0,1.795,1.795,1.7863,1.7863,284800.0
2004-06-30 14:00:00,2.06,2.07,2.06,2.07,427200.0,1.7863,1.795,1.7863,1.795,427200.0
2004-06-30 14:30:00,2.06,2.08,2.06,2.07,712000.0,1.7863,1.8037,1.7863,1.795,712000.0
2004-06-30 15:00:00,2.07,2.08,2.07,2.08,795200.0,1.795,1.8037,1.795,1.8037,795200.0
2004-06-30 15:30:00,2.08,2.09,2.08,2.08,1147200.0,1.8037,1.8123,1.8037,1.8037,1147200.0
2004-07-01 09:30:00,2.07,2.08,2.04,2.04,310400.0,1.795,1.8037,1.769,1.769,310400.0
2004-07-01 10:00:00,2.04,2.05,2.03,2.03,849600.0,1.769,1.7776,1.7603,1.7603,849600.0
2004-07-01 10:30:00,2.03,2.05,2.03,2.04,438400.0,1.7603,1.7776,1.7603,1.769,438400.0
2004-07-01 11:00:00,2.04,2.04,2.0,2.01,624000.0,1.769,1.769,1.7343,1.743,624000.0
2004-07-01 11:30:00,2.01,2.02,2.0,2.01,616000.0,1.743,1.7516,1.7343,1.743,616000.0
2004-07-01 12:00:00,2.01,2.02,2.0,2.02,590400.0,1.743,1.7516,1.7343,1.7516,590400.0
2004-07-01 12:30:00,2.02,2.03,2.02,2.03,427200.0,1.7516,1.7603,1.7516,1.7603,427200.0
2004-07-01 13:00:00,2.03,2.03,2.01,2.01,262400.0,1.7603,1.7603,1.743,1.743,262400.0
2004-07-01 13:30:00,2.01,2.03,2.01,2.02,1510400.0,1.743,1.7603,1.743,1.7516,1510400.0
2004-07-01 14:00:00,2.02,2.04,2.02,2.04,788800.0,1.7516,1.769,1.7516,1.769,788800.0
2004-07-01 14:30:00,2.04,2.04,2.03,2.04,684800.0,1.769,1.769,1.7603,1.769,684800.0
2004-07-01 15:00:00,2.04,2.04,2.04,2.04,636800.0,1.769,1.769,1.769,1.769,636800.0
2004-07-01 15:30:00,2.04,2.04,2.03,2.03,1003200.0,1.769,1.769,1.7603,1.7603,1003200.0
2004-07-02 09:30:00,2.03,2.03,2.0,2.01,332800.0,1.7603,1.7603,1.7343,1.743,332800.0
2004-07-02 10:00:00,2.01,2.02,2.01,2.02,428800.0,1.743,1.7516,1.743,1.7516,428800.0
2004-07-02 10:30:00,2.02,2.03,2.02,2.03,396800.0,1.7516,1.7603,1.7516,1.7603,396800.0
2004-07-02 11:00:00,2.03,2.03,2.02,2.02,446400.0,1.7603,1.7603,1.7516,1.7516,446400.0
2004-07-02 11:30:00,2.02,2.03,2.02,2.03,339200.0,1.7516,1.7603,1.7516,1.7603,339200.0
2004-07-02 12:00:00,2.03,2.03,2.02,2.02,928000.0,1.7603,1.7603,1.7516,1.7516,928000.0
2004-07-02 12:30:00,2.02,2.02,2.02,2.02,401600.0,1.7516,1.7516,1.7516,1.7516,401600.0
2004-07-02 13:00:00,2.02,2.02,2.02,2.02,710400.0,1.7516,1.7516,1.7516,1.7516,710400.0
2004-07-02 13:30:00,2.02,2.02,2.02,2.02,374400.0,1.7516,1.7516,1.7516,1.7516,374400.0
2004-07-02 14:00:00,2.02,2.03,2.02,2.03,336000.0,1.7516,1.7603,1.7516,1.7603,336000.0
2004-07-02 14:30:00,2.03,2.03,2.02,2.03,411200.0,1.7603,1.7603,1.7516,1.7603,411200.0
2004-07-02 15:00:00,2.02,2.03,2.02,2.02,364800.0,1.7516,1.7603,1.7516,1.7516,364800.0
2004-07-02 15:30:00,2.02,2.02,2.01,2.02,726400.0,1.7516,1.7516,1.743,1.7516,726400.0
2004-07-06 09:30:00,2.02,2.02,1.95,1.95,473600.0,1.7516,1.7516,1.6909,1.6909,473600.0
2004-07-06 10:00:00,1.95,1.95,1.94,1.95,1088000.0,1.6909,1.6909,1.6823,1.6909,1088000.0
2004-07-06 10:30:00,1.95,1.95,1.93,1.93,752000.0,1.6909,1.6909,1.6736,1.6736,752000.0
2004-07-06 11:00:00,1.94,1.94,1.93,1.93,1395200.0,1.6823,1.6823,1.6736,1.6736,1395200.0
2004-07-06 11:30:00,1.93,1.93,1.93,1.93,187200.0,1.6736,1.6736,1.6736,1.6736,187200.0
2004-07-06 12:00:00,1.93,1.94,1.93,1.94,188800.0,1.6736,1.6823,1.6736,1.6823,188800.0
2004-07-06 12:30:00,1.94,1.94,1.93,1.93,121600.0,1.6823,1.6823,1.6736,1.6736,121600.0
2004-07-06 13:00:00,1.93,1.94,1.93,1.93,252800.0,1.6736,1.6823,1.6736,1.6736,252800.0
2004-07-06 13:30:00,1.94,1.94,1.93,1.93,169600.0,1.6823,1.6823,1.6736,1.6736,169600.0
2004-07-06 14:00:00,1.93,1.93,1.91,1.92,542400.0,1.6736,1.6736,1.6562,1.6649,542400.0
2004-07-06 14:30:00,1.92,1.92,1.91,1.92,329600.0,1.6649,1.6649,1.6562,1.6649,329600.0
2004-07-06 15:00:00,1.92,1.93,1.91,1.92,1372800.0,1.6649,1.6736,1.6562,1.6649,1372800.0
2004-07-06 15:30:00,1.92,1.93,1.92,1.92,969600.0,1.6649,1.6736,1.6649,1.6649,969600.0
2004-07-07 09:30:00,1.93,1.95,1.93,1.95,361600.0,1.6736,1.6909,1.6736,1.6909,361600.0
2004-07-07 10:00:00,1.95,1.96,1.95,1.96,892800.0,1.6909,1.6996,1.6909,1.6996,892800.0
2004-07-07 10:30:00,1.96,1.96,1.96,1.96,195200.0,1.6996,1.6996,1.6996,1.6996,195200.0
2004-07-07 11:00:00,1.96,1.96,1.94,1.94,192000.0,1.6996,1.6996,1.6823,1.6823,192000.0
2004-07-07 11:30:00,1.94,1.94,1.92,1.93,564800.0,1.6823,1.6823,1.6649,1.6736,564800.0
2004-07-07 12:00:00,1.93,1.93,1.92,1.92,142400.0,1.6736,1.6736,1.6649,1.6649,142400.0
2004-07-07 12:30:00,1.92,1.93,1.92,1.92,243200.0,1.6649,1.6736,1.6649,1.6649,243200.0
2004-07-07 13:00:00,1.92,1.93,1.92,1.93,217600.0,1.6649,1.6736,1.6649,1.6736,217600.0
2004-07-07 13:30:00,1.93,1.94,1.93,1.93,352000.0,1.6736,1.6823,1.6736,1.6736,352000.0
2004-07-07 14:00:00,1.93,1.94,1.93,1.93,214400.0,1.6736,1.6823,1.6736,1.6736,214400.0
2004-07-07 14:30:00,1.93,1.94,1.93,1.93,416000.0,1.6736,1.6823,1.6736,1.6736,416000.0
2004-07-07 15:00:00,1.93,1.93,1.92,1.92,414400.0,1.6736,1.6736,1.6649,1.6649,414400.0
2004-07-07 15:30:00,1.92,1.93,1.91,1.92,777600.0,1.6649,1.6736,1.6562,1.6649,777600.0
2004-07-08 09:30:00,1.91,1.92,1.89,1.9,449600.0,1.6562,1.6649,1.6389,1.6476,449600.0
2004-07-08 10:00:00,1.91,1.91,1.89,1.9,528000.0,1.6562,1.6562,1.6389,1.6476,528000.0
2004-07-08 10:30:00,1.89,1.9,1.89,1.9,420800.0,1.6389,1.6476,1.6389,1.6476,420800.0
2004-07-08 11:00:00,1.9,1.91,1.9,1.91,707200.0,1.6476,1.6562,1.6476,1.6562,707200.0
2004-07-08 11:30:00,1.91,1.93,1.91,1.93,392000.0,1.6562,1.6736,1.6562,1.6736,392000.0
2004-07-08 12:00:00,1.93,1.93,1.92,1.92,148800.0,1.6736,1.6736,1.6649,1.6649,148800.0
2004-07-08 12:30:00,1.92,1.92,1.91,1.92,184000.0,1.6649,1.6649,1.6562,1.6649,184000.0
2004-07-08 13:00:00,1.92,1.92,1.9,1.9,334400.0,1.6649,1.6649,1.6476,1.6476,334400.0
2004-07-08 13:30:00,1.9,1.91,1.9,1.9,323200.0,1.6476,1.6562,1.6476,1.6476,323200.0
2004-07-08 14:00:00,1.9,1.9,1.9,1.9,184000.0,1.6476,1.6476,1.6476,1.6476,184000.0
2004-07-08 14:30:00,1.9,1.91,1.89,1.9,406400.0,1.6476,1.6562,1.6389,1.6476,406400.0
2004-07-08 15:00:00,1.9,1.9,1.89,1.9,920000.0,1.6476,1.6476,1.6389,1.6476,920000.0
2004-07-08 15:30:00,1.9,1.9,1.88,1.89,1406400.0,1.6476,1.6476,1.6302,1.6389,1406400.0
2004-07-09 09:30:00,1.89,1.93,1.89,1.91,1048000.0,1.6389,1.6736,1.6389,1.6562,1048000.0
2004-07-09 10:00:00,1.91,1.93,1.91,1.93,520000.0,1.6562,1.6736,1.6562,1.6736,520000.0
2004-07-09 10:30:00,1.93,1.93,1.91,1.91,270400.0,1.6736,1.6736,1.6562,1.6562,270400.0
2004-07-09 11:00:00,1.91,1.92,1.91,1.92,124800.0,1.6562,1.6649,1.6562,1.6649,124800.0
2004-07-09 11:30:00,1.92,1.92,1.91,1.91,251200.0,1.6649,1.6649,1.6562,1.6562,251200.0
2004-07-09 12:00:00,1.91,1.91,1.91,1.91,80000.0,1.6562,1.6562,1.6562,1.6562,80000.0
2004-07-09 12:30:00,1.91,1.92,1.91,1.91,105600.0,1.6562,1.6649,1.6562,1.6562,105600.0
2004-07-09 13:00:00,1.91,1.91,1.91,1.91,148800.0,1.6562,1.6562,1.6562,1.6562,148800.0
2004-07-09 13:30:00,1.91,1.91,1.91,1.91,553600.0,1.6562,1.6562,1.6562,1.6562,553600.0
2004-07-09 14:00:00,1.91,1.91,1.91,1.91,150400.0,1.6562,1.6562,1.6562,1.6562,150400.0
2004-07-09 14:30:00,1.91,1.91,1.89,1.89,297600.0,1.6562,1.6562,1.6389,1.6389,297600.0
2004-07-09 15:00:00,1.89,1.9,1.89,1.9,425600.0,1.6389,1.6476,1.6389,1.6476,425600.0
2004-07-09 15:30:00,1.91,1.91,1.9,1.9,398400.0,1.6562,1.6562,1.6476,1.6476,398400.0
2004-07-13 09:30:00,1.84,1.86,1.84,1.86,760000.0,1.5955,1.6129,1.5955,1.6129,760000.0
2004-07-13 10:00:00,1.86,1.86,1.86,1.86,456000.0,1.6129,1.6129,1.6129,1.6129,456000.0
2004-07-13 10:30:00,1.86,1.86,1.86,1.86,380800.0,1.6129,1.6129,1.6129,1.6129,380800.0
2004-07-13 11:00:00,1.86,1.86,1.85,1.85,321600.0,1.6129,1.6129,1.6042,1.6042,321600.0
2004-07-13 11:30:00,1.85,1.85,1.85,1.85,656000.0,1.6042,1.6042,1.6042,1.6042,656000.0
2004-07-13 12:00:00,1.85,1.85,1.85,1.85,128000.0,1.6042,1.6042,1.6042,1.6042,128000.0
2004-07-13 12:30:00,1.85,1.85,1.85,1.85,544000.0,1.6042,1.6042,1.6042,1.6042,544000.0
2004-07-13 13:00:00,1.85,1.85,1.84,1.84,462400.0,1.6042,1.6042,1.5955,1.5955,462400.0
2004-07-13 13:30:00,1.84,1.84,1.84,1.84,190400.0,1.5955,1.5955,1.5955,1.5955,190400.0
2004-07-13 14:00:00,1.84,1.84,1.83,1.84,470400.0,1.5955,1.5955,1.5869,1.5955,470400.0
2004-07-13 14:30:00,1.84,1.84,1.83,1.84,673600.0,1.5955,1.5955,1.5869,1.5955,673600.0
2004-07-13 15:00:00,1.84,1.84,1.83,1.83,1155200.0,1.5955,1.5955,1.5869,1.5869,1155200.0
2004-07-13 15:30:00,1.83,1.83,1.82,1.83,835200.0,1.5869,1.5869,1.5782,1.5869,835200.0
2004-07-14 09:30:00,1.83,1.83,1.79,1.82,576000.0,1.5869,1.5869,1.5522,1.5782,576000.0
2004-07-14 10:00:00,1.82,1.83,1.82,1.83,425600.0,1.5782,1.5869,1.5782,1.5869,425600.0
2004-07-14 10:30:00,1.83,1.84,1.82,1.82,1004800.0,1.5869,1.5955,1.5782,1.5782,1004800.0
2004-07-14 11:00:00,1.82,1.83,1.81,1.81,1497600.0,1.5782,1.5869,1.5695,1.5695,1497600.0
2004-07-14 11:30:00,1.82,1.83,1.81,1.83,603200.0,1.5782,1.5869,1.5695,1.5869,603200.0
2004-07-14 12:00:00,1.83,1.83,1.82,1.82,548800.0,1.5869,1.5869,1.5782,1.5782,548800.0
2004-07-14 12:30:00,1.82,1.83,1.82,1.82,334400.0,1.5782,1.5869,1.5782,1.5782,334400.0
2004-07-14 13:00:00,1.82,1.82,1.81,1.82,627200.0,1.5782,1.5782,1.5695,1.5782,627200.0
2004-07-14 13:30:00,1.82,1.82,1.81,1.81,534400.0,1.5782,1.5782,1.5695,1.5695,534400.0
2004-07-14 14:00:00,1.81,1.81,1.81,1.81,358400.0,1.5695,1.5695,1.5695,1.5695,358400.0
2004-07-14 14:30:00,1.81,1.81,1.8,1.8,438400.0,1.5695,1.5695,1.5609,1.5609,438400.0
2004-07-14 15:00:00,1.8,1.81,1.8,1.81,662400.0,1.5609,1.5695,1.5609,1.5695,662400.0
2004-07-14 15:30:00,1.81,1.82,1.8,1.82,1068800.0,1.5695,1.5782,1.5609,1.5782,1068800.0
2004-07-15 09:30:00,1.82,1.83,1.82,1.82,313600.0,1.5782,1.5869,1.5782,1.5782,313600.0
2004-07-15 10:00:00,1.82,1.82,1.81,1.81,315200.0,1.5782,1.5782,1.5695,1.5695,315200.0
2004-07-15 10:30:00,1.81,1.82,1.81,1.81,262400.0,1.5695,1.5782,1.5695,1.5695,262400.0
2004-07-15 11:00:00,1.81,1.81,1.8,1.8,289600.0,1.5695,1.5695,1.5609,1.5609,289600.0
2004-07-15 11:30:00,1.8,1.81,1.8,1.81,395200.0,1.5609,1.5695,1.5609,1.5695,395200.0
2004-07-15 12:00:00,1.81,1.81,1.81,1.81,865600.0,1.5695,1.5695,1.5695,1.5695,865600.0
2004-07-15 12:30:00,1.81,1.81,1.81,1.81,601600.0,1.5695,1.5695,1.5695,1.5695,601600.0
2004-07-15 13:00:00,1.81,1.81,1.8,1.8,400000.0,1.5695,1.5695,1.5609,1.5609,400000.0
2004-07-15 13:30:00,1.8,1.8,1.8,1.8,563200.0,1.5609,1.5609,1.5609,1.5609,563200.0
2004-07-15 14:00:00,1.8,1.8,1.8,1.8,324800.0,1.5609,1.5609,1.5609,1.5609,324800.0
2004-07-15 14:30:00,1.8,1.8,1.79,1.8,515200.0,1.5609,1.5609,1.5522,1.5609,515200.0
2004-07-15 15:00:00,1.8,1.81,1.8,1.8,1404800.0,1.5609,1.5695,1.5609,1.5609,1404800.0
2004-07-15 15:30:00,1.8,1.8,1.8,1.8,1995200.0,1.5609,1.5609,1.5609,1.5609,1995200.0
2004-07-16 09:30:00,1.8,1.81,1.8,1.8,795200.0,1.5609,1.5695,1.5609,1.5609,795200.0
2004-07-16 10:00:00,1.8,1.8,1.79,1.79,340800.0,1.5609,1.5609,1.5522,1.5522,340800.0
2004-07-16 10:30:00,1.79,1.79,1.79,1.79,548800.0,1.5522,1.5522,1.5522,1.5522,548800.0
2004-07-16 11:00:00,1.79,1.79,1.79,1.79,1897600.0,1.5522,1.5522,1.5522,1.5522,1897600.0
2004-07-16 11:30:00,1.79,1.85,1.77,1.77,3822400.0,1.5522,1.6042,1.5348,1.5348,3822400.0
2004-07-16 12:00:00,1.77,1.78,1.77,1.78,1948800.0,1.5348,1.5435,1.5348,1.5435,1948800.0
2004-07-16 12:30:00,1.78,1.78,1.77,1.77,6249600.0,1.5435,1.5435,1.5348,1.5348,6249600.0
2004-07-16 13:00:00,1.78,1.78,1.77,1.77,6238400.0,1.5435,1.5435,1.5348,1.5348,6238400.0
2004-07-16 13:30:00,1.77,1.78,1.77,1.77,1572800.0,1.5348,1.5435,1.5348,1.5348,1572800.0
2004-07-16 14:00:00,1.77,1.77,1.76,1.76,433600.0,1.5348,1.5348,1.5262,1.5262,433600.0
2004-07-16 14:30:00,1.76,1.77,1.76,1.77,625600.0,1.5262,1.5348,1.5262,1.5348,625600.0
2004-07-16 15:00:00,1.77,1.77,1.76,1.77,3228800.0,1.5348,1.5348,1.5262,1.5348,3228800.0
2004-07-16 15:30:00,1.77,1.77,1.75,1.76,5768000.0,1.5348,1.5348,1.5175,1.5262,5768000.0
2004-07-19 09:30:00,1.76,1.78,1.76,1.76,1790400.0,1.5262,1.5435,1.5262,1.5262,1790400.0
2004-07-19 10:00:00,1.76,1.77,1.76,1.76,836800.0,1.5262,1.5348,1.5262,1.5262,836800.0
2004-07-19 10:30:00,1.76,1.77,1.76,1.76,422400.0,1.5262,1.5348,1.5262,1.5262,422400.0
2004-07-19 11:00:00,1.76,1.76,1.76,1.76,430400.0,1.5262,1.5262,1.5262,1.5262,430400.0
2004-07-19 11:30:00,1.76,1.76,1.76,1.76,352000.0,1.5262,1.5262,1.5262,1.5262,352000.0
2004-07-19 12:00:00,1.75,1.76,1.75,1.76,1048000.0,1.5175,1.5262,1.5175,1.5262,1048000.0
2004-07-19 12:30:00,1.76,1.76,1.75,1.76,270400.0,1.5262,1.5262,1.5175,1.5262,270400.0
2004-07-19 13:00:00,1.76,1.76,1.75,1.76,761600.0,1.5262,1.5262,1.5175,1.5262,761600.0
2004-07-19 13:30:00,1.76,1.76,1.75,1.76,300800.0,1.5262,1.5262,1.5175,1.5262,300800.0
2004-07-19 14:00:00,1.75,1.76,1.75,1.76,940800.0,1.5175,1.5262,1.5175,1.5262,940800.0
2004-07-19 14:30:00,1.76,1.78,1.76,1.76,1004800.0,1.5262,1.5435,1.5262,1.5262,1004800.0
2004-07-19 15:00:00,1.76,1.77,1.76,1.76,1347200.0,1.5262,1.5348,1.5262,1.5262,1347200.0
2004-07-19 15:30:00,1.76,1.76,1.75,1.76,4336000.0,1.5262,1.5262,1.5175,1.5262,4336000.0
2004-07-20 09:30:00,1.76,1.77,1.74,1.76,1030400.0,1.5262,1.5348,1.5088,1.5262,1030400.0
2004-07-20 10:00:00,1.75,1.77,1.75,1.77,1737600.0,1.5175,1.5348,1.5175,1.5348,1737600.0
2004-07-20 10:30:00,1.77,1.77,1.76,1.77,1790400.0,1.5348,1.5348,1.5262,1.5348,1790400.0
2004-07-20 11:00:00,1.77,1.77,1.76,1.76,747200.0,1.5348,1.5348,1.5262,1.5262,747200.0
2004-07-20 11:30:00,1.76,1.77,1.76,1.77,1222400.0,1.5262,1.5348,1.5262,1.5348,1222400.0
2004-07-20 12:00:00,1.77,1.79,1.77,1.78,2920000.0,1.5348,1.5522,1.5348,1.5435,2920000.0
2004-07-20 12:30:00,1.78,1.82,1.78,1.81,2251200.0,1.5435,1.5782,1.5435,1.5695,2251200.0
2004-07-20 13:00:00,1.81,1.82,1.8,1.8,924800.0,1.5695,1.5782,1.5609,1.5609,924800.0
2004-07-20 13:30:00,1.81,1.81,1.8,1.81,950400.0,1.5695,1.5695,1.5609,1.5695,950400.0
2004-07-20 14:00:00,1.81,1.82,1.81,1.82,1488000.0,1.5695,1.5782,1.5695,1.5782,1488000.0
2004-07-20 14:30:00,1.82,1.83,1.81,1.83,1284800.0,1.5782,1.5869,1.5695,1.5869,1284800.0
2004-07-20 15:00:00,1.83,1.87,1.82,1.87,2972800.0,1.5869,1.6216,1.5782,1.6216,2972800.0
2004-07-20 15:30:00,1.87,1.88,1.81,1.88,4937600.0,1.6216,1.6302,1.5695,1.6302,4937600.0
2004-07-21 09:30:00,1.94,2.01,1.94,2.01,3870400.0,1.6823,1.743,1.6823,1.743,3870400.0
2004-07-21 10:00:00,2.01,2.02,1.98,1.98,2430400.0,1.743,1.7516,1.7169,1.7169,2430400.0
2004-07-21 10:30:00,1.98,1.98,1.92,1.95,1728000.0,1.7169,1.7169,1.6649,1.6909,1728000.0
2004-07-21 11:00:00,1.95,1.95,1.92,1.93,924800.0,1.6909,1.6909,1.6649,1.6736,924800.0
2004-07-21 11:30:00,1.93,1.93,1.9,1.9,1475200.0,1.6736,1.6736,1.6476,1.6476,1475200.0
2004-07-21 12:00:00,1.9,1.91,1.9,1.9,1545600.0,1.6476,1.6562,1.6476,1.6476,1545600.0
2004-07-21 12:30:00,1.91,1.92,1.9,1.91,996800.0,1.6562,1.6649,1.6476,1.6562,996800.0
2004-07-21 13:00:00,1.91,1.91,1.88,1.89,1617600.0,1.6562,1.6562,1.6302,1.6389,1617600.0
2004-07-21 13:30:00,1.9,1.9,1.88,1.89,1361600.0,1.6476,1.6476,1.6302,1.6389,1361600.0
2004-07-21 14:00:00,1.89,1.89,1.88,1.89,656000.0,1.6389,1.6389,1.6302,1.6389,656000.0
2004-07-21 14:30:00,1.89,1.89,1.87,1.87,1355200.0,1.6389,1.6389,1.6216,1.6216,1355200.0
2004-07-21 15:00:00,1.87,1.89,1.85,1.86,1547200.0,1.6216,1.6389,1.6042,1.6129,1547200.0
2004-07-21 15:30:00,1.86,1.87,1.84,1.86,1985600.0,1.6129,1.6216,1.5955,1.6129,1985600.0
2004-07-22 09:30:00,1.86,1.89,1.86,1.88,1217600.0,1.6129,1.6389,1.6129,1.6302,1217600.0
2004-07-22 10:00:00,1.88,1.88,1.84,1.86,2820800.0,1.6302,1.6302,1.5955,1.6129,2820800.0
2004-07-22 10:30:00,1.86,1.86,1.84,1.84,2049600.0,1.6129,1.6129,1.5955,1.5955,2049600.0
2004-07-22 11:00:00,1.84,1.84,1.83,1.83,2497600.0,1.5955,1.5955,1.5869,1.5869,2497600.0
2004-07-22 11:30:00,1.83,1.83,1.83,1.83,456000.0,1.5869,1.5869,1.5869,1.5869,456000.0
2004-07-22 12:00:00,1.83,1.85,1.83,1.85,590400.0,1.5869,1.6042,1.5869,1.6042,590400.0
2004-07-22 12:30:00,1.85,1.86,1.85,1.86,315200.0,1.6042,1.6129,1.6042,1.6129,315200.0
2004-07-22 13:00:00,1.86,1.86,1.85,1.85,393600.0,1.6129,1.6129,1.6042,1.6042,393600.0
2004-07-22 13:30:00,1.85,1.86,1.85,1.86,451200.0,1.6042,1.6129,1.6042,1.6129,451200.0
2004-07-22 14:00:00,1.86,1.87,1.86,1.86,846400.0,1.6129,1.6216,1.6129,1.6129,846400.0
2004-07-22 14:30:00,1.86,1.87,1.85,1.86,1966400.0,1.6129,1.6216,1.6042,1.6129,1966400.0
2004-07-22 15:00:00,1.86,1.86,1.84,1.85,971200.0,1.6129,1.6129,1.5955,1.6042,971200.0
2004-07-22 15:30:00,1.85,1.86,1.85,1.86,1910400.0,1.6042,1.6129,1.6042,1.6129,1910400.0
2004-07-23 09:30:00,1.86,1.86,1.82,1.82,579200.0,1.6129,1.6129,1.5782,1.5782,579200.0
2004-07-23 10:00:00,1.82,1.84,1.82,1.83,2292800.0,1.5782,1.5955,1.5782,1.5869,2292800.0
2004-07-23 10:30:00,1.83,1.84,1.83,1.84,1891200.0,1.5869,1.5955,1.5869,1.5955,1891200.0
2004-07-23 11:00:00,1.84,1.84,1.84,1.84,960000.0,1.5955,1.5955,1.5955,1.5955,960000.0
2004-07-23 11:30:00,1.84,1.85,1.84,1.85,1304000.0,1.5955,1.6042,1.5955,1.6042,1304000.0
2004-07-23 12:00:00,1.84,1.84,1.84,1.84,225600.0,1.5955,1.5955,1.5955,1.5955,225600.0
2004-07-23 12:30:00,1.84,1.84,1.84,1.84,508800.0,1.5955,1.5955,1.5955,1.5955,508800.0
2004-07-23 13:00:00,1.84,1.85,1.84,1.84,667200.0,1.5955,1.6042,1.5955,1.5955,667200.0
2004-07-23 13:30:00,1.85,1.85,1.84,1.84,422400.0,1.6042,1.6042,1.5955,1.5955,422400.0
2004-07-23 14:00:00,1.84,1.84,1.83,1.84,820800.0,1.5955,1.5955,1.5869,1.5955,820800.0
2004-07-23 14:30:00,1.84,1.84,1.83,1.84,427200.0,1.5955,1.5955,1.5869,1.5955,427200.0
2004-07-23 15:00:00,1.84,1.84,1.83,1.84,558400.0,1.5955,1.5955,1.5869,1.5955,558400.0
2004-07-23 15:30:00,1.84,1.84,1.83,1.84,673600.0,1.5955,1.5955,1.5869,1.5955,673600.0
2004-07-26 09:30:00,1.87,1.87,1.84,1.86,1251200.0,1.6216,1.6216,1.5955,1.6129,1251200.0
2004-07-26 10:00:00,1.86,1.86,1.83,1.83,588800.0,1.6129,1.6129,1.5869,1.5869,588800.0
2004-07-26 10:30:00,1.83,1.83,1.81,1.81,414400.0,1.5869,1.5869,1.5695,1.5695,414400.0
2004-07-26 11:00:00,1.81,1.82,1.81,1.81,576000.0,1.5695,1.5782,1.5695,1.5695,576000.0
2004-07-26 11:30:00,1.81,1.82,1.8,1.81,665600.0,1.5695,1.5782,1.5609,1.5695,665600.0
2004-07-26 12:00:00,1.81,1.82,1.8,1.8,291200.0,1.5695,1.5782,1.5609,1.5609,291200.0
2004-07-26 12:30:00,1.8,1.81,1.8,1.8,699200.0,1.5609,1.5695,1.5609,1.5609,699200.0
2004-07-26 13:00:00,1.8,1.8,1.8,1.8,750400.0,1.5609,1.5609,1.5609,1.5609,750400.0
2004-07-26 13:30:00,1.8,1.81,1.8,1.8,264000.0,1.5609,1.5695,1.5609,1.5609,264000.0
2004-07-26 14:00:00,1.8,1.81,1.8,1.81,235200.0,1.5609,1.5695,1.5609,1.5695,235200.0
2004-07-26 14:30:00,1.81,1.81,1.8,1.81,339200.0,1.5695,1.5695,1.5609,1.5695,339200.0
2004-07-26 15:00:00,1.81,1.82,1.81,1.82,702400.0,1.5695,1.5782,1.5695,1.5782,702400.0
2004-07-26 15:30:00,1.82,1.82,1.81,1.82,1438400.0,1.5782,1.5782,1.5695,1.5782,1438400.0
2004-07-27 09:30:00,1.84,1.86,1.84,1.85,1118400.0,1.5955,1.6129,1.5955,1.6042,1118400.0
2004-07-27 10:00:00,1.85,1.87,1.85,1.86,1529600.0,1.6042,1.6216,1.6042,1.6129,1529600.0
2004-07-27 10:30:00,1.86,1.87,1.85,1.85,1275200.0,1.6129,1.6216,1.6042,1.6042,1275200.0
2004-07-27 11:00:00,1.85,1.86,1.85,1.85,1038400.0,1.6042,1.6129,1.6042,1.6042,1038400.0
2004-07-27 11:30:00,1.85,1.86,1.84,1.86,1628800.0,1.6042,1.6129,1.5955,1.6129,1628800.0
2004-07-27 12:00:00,1.86,1.86,1.85,1.86,1086400.0,1.6129,1.6129,1.6042,1.6129,1086400.0
2004-07-27 12:30:00,1.86,1.86,1.85,1.86,1296000.0,1.6129,1.6129,1.6042,1.6129,1296000.0
2004-07-27 13:00:00,1.86,1.86,1.85,1.86,952000.0,1.6129,1.6129,1.6042,1.6129,952000.0
2004-07-27 13:30:00,1.86,1.86,1.85,1.86,732800.0,1.6129,1.6129,1.6042,1.6129,732800.0
2004-07-27 14:00:00,1.86,1.87,1.86,1.86,1406400.0,1.6129,1.6216,1.6129,1.6129,1406400.0
2004-07-27 14:30:00,1.86,1.87,1.86,1.87,968000.0,1.6129,1.6216,1.6129,1.6216,968000.0
2004-07-27 15:00:00,1.87,1.88,1.87,1.87,2408000.0,1.6216,1.6302,1.6216,1.6216,2408000.0
2004-07-27 15:30:00,1.87,1.88,1.86,1.87,1566400.0,1.6216,1.6302,1.6129,1.6216,1566400.0
2004-07-28 09:30:00,1.87,1.88,1.85,1.88,705600.0,1.6216,1.6302,1.6042,1.6302,705600.0
2004-07-28 10:00:00,1.88,1.88,1.86,1.87,950400.0,1.6302,1.6302,1.6129,1.6216,950400.0
2004-07-28 10:30:00,1.87,1.88,1.84,1.85,1086400.0,1.6216,1.6302,1.5955,1.6042,1086400.0
2004-07-28 11:00:00,1.85,1.86,1.84,1.86,835200.0,1.6042,1.6129,1.5955,1.6129,835200.0
2004-07-28 11:30:00,1.86,1.86,1.84,1.84,627200.0,1.6129,1.6129,1.5955,1.5955,627200.0
2004-07-28 12:00:00,1.84,1.85,1.82,1.83,491200.0,1.5955,1.6042,1.5782,1.5869,491200.0
2004-07-28 12:30:00,1.83,1.84,1.83,1.84,444800.0,1.5869,1.5955,1.5869,1.5955,444800.0
2004-07-28 13:00:00,1.84,1.84,1.83,1.84,305600.0,1.5955,1.5955,1.5869,1.5955,305600.0
2004-07-28 13:30:00,1.84,1.85,1.84,1.84,249600.0,1.5955,1.6042,1.5955,1.5955,249600.0
2004-07-28 14:00:00,1.84,1.86,1.84,1.85,521600.0,1.5955,1.6129,1.5955,1.6042,521600.0
2004-07-28 14:30:00,1.85,1.86,1.85,1.86,673600.0,1.6042,1.6129,1.6042,1.6129,673600.0
2004-07-28 15:00:00,1.86,1.88,1.86,1.88,1139200.0,1.6129,1.6302,1.6129,1.6302,1139200.0
2004-07-28 15:30:00,1.88,1.88,1.86,1.87,1164800.0,1.6302,1.6302,1.6129,1.6216,1164800.0
2004-07-29 09:30:00,1.88,1.93,1.88,1.92,1123200.0,1.6302,1.6736,1.6302,1.6649,1123200.0
2004-07-29 10:00:00,1.92,1.92,1.91,1.92,694400.0,1.6649,1.6649,1.6562,1.6649,694400.0
2004-07-29 10:30:00,1.92,1.93,1.91,1.93,459200.0,1.6649,1.6736,1.6562,1.6736,459200.0
2004-07-29 11:00:00,1.93,1.93,1.92,1.92,676800.0,1.6736,1.6736,1.6649,1.6649,676800.0
2004-07-29 11:30:00,1.92,1.94,1.92,1.93,454400.0,1.6649,1.6823,1.6649,1.6736,454400.0
2004-07-29 12:00:00,1.93,1.95,1.93,1.95,724800.0,1.6736,1.6909,1.6736,1.6909,724800.0
2004-07-29 12:30:00,1.95,1.96,1.94,1.95,764800.0,1.6909,1.6996,1.6823,1.6909,764800.0
2004-07-29 13:00:00,1.95,1.96,1.95,1.95,702400.0,1.6909,1.6996,1.6909,1.6909,702400.0
2004-07-29 13:30:00,1.95,1.95,1.94,1.94,657600.0,1.6909,1.6909,1.6823,1.6823,657600.0
2004-07-29 14:00:00,1.95,1.95,1.93,1.93,729600.0,1.6909,1.6909,1.6736,1.6736,729600.0
2004-07-29 14:30:00,1.93,1.94,1.93,1.94,958400.0,1.6736,1.6823,1.6736,1.6823,958400.0
2004-07-29 15:00:00,1.94,1.95,1.94,1.94,1051200.0,1.6823,1.6909,1.6823,1.6823,1051200.0
2004-07-29 15:30:00,1.94,1.95,1.93,1.94,2244800.0,1.6823,1.6909,1.6736,1.6823,2244800.0
2004-07-30 09:30:00,1.95,1.95,1.92,1.92,699200.0,1.6909,1.6909,1.6649,1.6649,699200.0
2004-07-30 10:00:00,1.92,1.93,1.92,1.92,456000.0,1.6649,1.6736,1.6649,1.6649,456000.0
2004-07-30 10:30:00,1.92,1.96,1.92,1.96,369600.0,1.6649,1.6996,1.6649,1.6996,369600.0
2004-07-30 11:00:00,1.96,1.97,1.95,1.95,427200.0,1.6996,1.7083,1.6909,1.6909,427200.0
2004-07-30 11:30:00,1.95,1.97,1.95,1.96,1017600.0,1.6909,1.7083,1.6909,1.6996,1017600.0
2004-07-30 12:00:00,1.96,1.97,1.96,1.96,393600.0,1.6996,1.7083,1.6996,1.6996,393600.0
2004-07-30 12:30:00,1.96,1.96,1.96,1.96,324800.0,1.6996,1.6996,1.6996,1.6996,324800.0
2004-07-30 13:00:00,1.96,1.97,1.96,1.97,832000.0,1.6996,1.7083,1.6996,1.7083,832000.0
2004-07-30 13:30:00,1.97,1.97,1.96,1.97,473600.0,1.7083,1.7083,1.6996,1.7083,473600.0
2004-07-30 14:00:00,1.97,1.98,1.97,1.97,788800.0,1.7083,1.7169,1.7083,1.7083,788800.0
2004-07-30 14:30:00,1.97,1.97,1.96,1.96,472000.0,1.7083,1.7083,1.6996,1.6996,472000.0
2004-07-30 15:00:00,1.96,1.97,1.96,1.96,1076800.0,1.6996,1.7083,1.6996,1.6996,1076800.0
2004-07-30 15:30:00,1.96,1.97,1.96,1.96,1153600.0,1.6996,1.7083,1.6996,1.6996,1153600.0
2004-08-02 09:30:00,1.95,1.98,1.95,1.98,558400.0,1.6909,1.7169,1.6909,1.7169,558400.0
2004-08-02 10:00:00,1.98,1.98,1.96,1.97,768000.0,1.7169,1.7169,1.6996,1.7083,768000.0
2004-08-02 10:30:00,1.97,1.97,1.97,1.97,363200.0,1.7083,1.7083,1.7083,1.7083,363200.0
2004-08-02 11:00:00,1.97,1.97,1.97,1.97,366400.0,1.7083,1.7083,1.7083,1.7083,366400.0
2004-08-02 11:30:00,1.97,1.97,1.96,1.96,360000.0,1.7083,1.7083,1.6996,1.6996,360000.0
2004-08-02 12:00:00,1.96,1.97,1.96,1.96,329600.0,1.6996,1.7083,1.6996,1.6996,329600.0
2004-08-02 12:30:00,1.96,1.97,1.96,1.96,428800.0,1.6996,1.7083,1.6996,1.6996,428800.0
2004-08-02 13:00:00,1.96,1.98,1.96,1.98,321600.0,1.6996,1.7169,1.6996,1.7169,321600.0
2004-08-02 13:30:00,1.98,1.99,1.98,1.99,475200.0,1.7169,1.7256,1.7169,1.7256,475200.0
2004-08-02 14:00:00,1.99,2.0,1.99,1.99,827200.0,1.7256,1.7343,1.7256,1.7256,827200.0
2004-08-02 14:30:00,1.99,2.0,1.98,1.98,756800.0,1.7256,1.7343,1.7169,1.7169,756800.0
2004-08-02 15:00:00,1.98,1.99,1.98,1.99,1132800.0,1.7169,1.7256,1.7169,1.7256,1132800.0
2004-08-02 15:30:00,1.99,1.99,1.98,1.99,1230400.0,1.7256,1.7256,1.7169,1.7256,1230400.0
2004-08-03 09:30:00,2.0,2.0,1.97,1.97,793600.0,1.7343,1.7343,1.7083,1.7083,793600.0
2004-08-03 10:00:00,1.97,1.97,1.96,1.96,462400.0,1.7083,1.7083,1.6996,1.6996,462400.0
2004-08-03 10:30:00,1.96,1.97,1.96,1.97,659200.0,1.6996,1.7083,1.6996,1.7083,659200.0
2004-08-03 11:00:00,1.98,1.98,1.97,1.97,987200.0,1.7169,1.7169,1.7083,1.7083,987200.0
2004-08-03 11:30:00,1.97,1.97,1.96,1.96,744000.0,1.7083,1.7083,1.6996,1.6996,744000.0
2004-08-03 12:00:00,1.96,1.98,1.96,1.98,568000.0,1.6996,1.7169,1.6996,1.7169,568000.0
2004-08-03 12:30:00,1.98,1.98,1.97,1.97,390400.0,1.7169,1.7169,1.7083,1.7083,390400.0
2004-08-03 13:00:00,1.97,1.97,1.96,1.96,318400.0,1.7083,1.7083,1.6996,1.6996,318400.0
2004-08-03 13:30:00,1.96,1.97,1.96,1.96,505600.0,1.6996,1.7083,1.6996,1.6996,505600.0
2004-08-03 14:00:00,1.96,1.96,1.95,1.95,278400.0,1.6996,1.6996,1.6909,1.6909,278400.0
2004-08-03 14:30:00,1.95,1.95,1.94,1.95,505600.0,1.6909,1.6909,1.6823,1.6909,505600.0
2004-08-03 15:00:00,1.95,1.96,1.95,1.95,520000.0,1.6909,1.6996,1.6909,1.6909,520000.0
2004-08-03 15:30:00,1.95,1.97,1.95,1.95,788800.0,1.6909,1.7083,1.6909,1.6909,788800.0
2004-08-04 09:30:00,1.95,1.96,1.93,1.94,444800.0,1.6909,1.6996,1.6736,1.6823,444800.0
2004-08-04 10:00:00,1.94,1.94,1.93,1.93,147200.0,1.6823,1.6823,1.6736,1.6736,147200.0
2004-08-04 10:30:00,1.93,1.94,1.93,1.93,355200.0,1.6736,1.6823,1.6736,1.6736,355200.0
2004-08-04 11:00:00,1.93,1.94,1.93,1.94,241600.0,1.6736,1.6823,1.6736,1.6823,241600.0
2004-08-04 11:30:00,1.94,1.94,1.93,1.93,145600.0,1.6823,1.6823,1.6736,1.6736,145600.0
2004-08-04 12:00:00,1.93,1.93,1.93,1.93,107200.0,1.6736,1.6736,1.6736,1.6736,107200.0
2004-08-04 12:30:00,1.93,1.93,1.93,1.93,212800.0,1.6736,1.6736,1.6736,1.6736,212800.0
2004-08-04 13:00:00,1.93,1.93,1.93,1.93,84800.0,1.6736,1.6736,1.6736,1.6736,84800.0
2004-08-04 13:30:00,1.93,1.94,1.93,1.94,361600.0,1.6736,1.6823,1.6736,1.6823,361600.0
2004-08-04 14:00:00,1.94,1.95,1.94,1.95,372800.0,1.6823,1.6909,1.6823,1.6909,372800.0
2004-08-04 14:30:00,1.95,1.95,1.94,1.94,942400.0,1.6909,1.6909,1.6823,1.6823,942400.0
2004-08-04 15:00:00,1.95,1.95,1.94,1.94,684800.0,1.6909,1.6909,1.6823,1.6823,684800.0
2004-08-04 15:30:00,1.94,1.95,1.94,1.95,1190400.0,1.6823,1.6909,1.6823,1.6909,1190400.0
2004-08-05 09:30:00,1.94,1.96,1.93,1.96,374400.0,1.6823,1.6996,1.6736,1.6996,374400.0
2004-08-05 10:00:00,1.96,1.96,1.94,1.95,206400.0,1.6996,1.6996,1.6823,1.6909,206400.0
2004-08-05 10:30:00,1.95,1.95,1.94,1.95,484800.0,1.6909,1.6909,1.6823,1.6909,484800.0
2004-08-05 11:00:00,1.95,1.95,1.95,1.95,577600.0,1.6909,1.6909,1.6909,1.6909,577600.0
2004-08-05 11:30:00,1.95,1.95,1.94,1.94,697600.0,1.6909,1.6909,1.6823,1.6823,697600.0
2004-08-05 12:00:00,1.94,1.94,1.94,1.94,312000.0,1.6823,1.6823,1.6823,1.6823,312000.0
2004-08-05 12:30:00,1.94,1.94,1.94,1.94,358400.0,1.6823,1.6823,1.6823,1.6823,358400.0
2004-08-05 13:00:00,1.94,1.94,1.93,1.94,272000.0,1.6823,1.6823,1.6736,1.6823,272000.0
2004-08-05 13:30:00,1.94,1.94,1.94,1.94,254400.0,1.6823,1.6823,1.6823,1.6823,254400.0
2004-08-05 14:00:00,1.94,1.94,1.9,1.91,902400.0,1.6823,1.6823,1.6476,1.6562,902400.0
2004-08-05 14:30:00,1.91,1.93,1.91,1.93,505600.0,1.6562,1.6736,1.6562,1.6736,505600.0
2004-08-05 15:00:00,1.93,1.93,1.92,1.92,788800.0,1.6736,1.6736,1.6649,1.6649,788800.0
2004-08-05 15:30:00,1.92,1.93,1.91,1.93,1337600.0,1.6649,1.6736,1.6562,1.6736,1337600.0
2004-08-06 09:30:00,1.9,1.9,1.87,1.87,1185600.0,1.6476,1.6476,1.6216,1.6216,1185600.0
2004-08-06 10:00:00,1.87,1.87,1.86,1.87,840000.0,1.6216,1.6216,1.6129,1.6216,840000.0
2004-08-06 10:30:00,1.87,1.88,1.86,1.86,419200.0,1.6216,1.6302,1.6129,1.6129,419200.0
2004-08-06 11:00:00,1.86,1.87,1.86,1.87,371200.0,1.6129,1.6216,1.6129,1.6216,371200.0
2004-08-06 11:30:00,1.87,1.88,1.87,1.88,2115200.0,1.6216,1.6302,1.6216,1.6302,2115200.0
2004-08-06 12:00:00,1.88,1.88,1.88,1.88,972800.0,1.6302,1.6302,1.6302,1.6302,972800.0
2004-08-06 12:30:00,1.88,1.88,1.87,1.88,654400.0,1.6302,1.6302,1.6216,1.6302,654400.0
2004-08-06 13:00:00,1.88,1.88,1.87,1.87,262400.0,1.6302,1.6302,1.6216,1.6216,262400.0
2004-08-06 13:30:00,1.87,1.87,1.87,1.87,672000.0,1.6216,1.6216,1.6216,1.6216,672000.0
2004-08-06 14:00:00,1.87,1.87,1.87,1.87,553600.0,1.6216,1.6216,1.6216,1.6216,553600.0
2004-08-06 14:30:00,1.87,1.87,1.87,1.87,254400.0,1.6216,1.6216,1.6216,1.6216,254400.0
2004-08-06 15:00:00,1.87,1.87,1.86,1.86,300800.0,1.6216,1.6216,1.6129,1.6129,300800.0
2004-08-06 15:30:00,1.86,1.87,1.86,1.87,1841600.0,1.6129,1.6216,1.6129,1.6216,1841600.0
2004-08-09 09:30:00,1.86,1.86,1.83,1.83,843200.0,1.6129,1.6129,1.5869,1.5869,843200.0
2004-08-09 10:00:00,1.83,1.85,1.83,1.85,392000.0,1.5869,1.6042,1.5869,1.6042,392000.0
2004-08-09 10:30:00,1.85,1.85,1.85,1.85,907200.0,1.6042,1.6042,1.6042,1.6042,907200.0
2004-08-09 11:00:00,1.85,1.86,1.85,1.86,520000.0,1.6042,1.6129,1.6042,1.6129,520000.0
2004-08-09 11:30:00,1.86,1.87,1.86,1.86,353600.0,1.6129,1.6216,1.6129,1.6129,353600.0
2004-08-09 12:00:00,1.86,1.87,1.86,1.86,382400.0,1.6129,1.6216,1.6129,1.6129,382400.0
2004-08-09 12:30:00,1.86,1.86,1.85,1.86,368000.0,1.6129,1.6129,1.6042,1.6129,368000.0
2004-08-09 13:00:00,1.86,1.86,1.85,1.86,318400.0,1.6129,1.6129,1.6042,1.6129,318400.0
2004-08-09 13:30:00,1.86,1.87,1.86,1.87,97600.0,1.6129,1.6216,1.6129,1.6216,97600.0
2004-08-09 14:00:00,1.87,1.87,1.86,1.87,188800.0,1.6216,1.6216,1.6129,1.6216,188800.0
2004-08-09 14:30:00,1.87,1.87,1.86,1.86,270400.0,1.6216,1.6216,1.6129,1.6129,270400.0
2004-08-09 15:00:00,1.86,1.87,1.86,1.86,433600.0,1.6129,1.6216,1.6129,1.6129,433600.0
2004-08-09 15:30:00,1.86,1.87,1.86,1.86,507200.0,1.6129,1.6216,1.6129,1.6129,507200.0
2004-08-10 09:30:00,1.88,1.89,1.87,1.89,1268800.0,1.6302,1.6389,1.6216,1.6389,1268800.0
2004-08-10 10:00:00,1.89,1.9,1.88,1.9,849600.0,1.6389,1.6476,1.6302,1.6476,849600.0
2004-08-10 10:30:00,1.9,1.9,1.89,1.9,612800.0,1.6476,1.6476,1.6389,1.6476,612800.0
2004-08-10 11:00:00,1.9,1.9,1.9,1.9,696000.0,1.6476,1.6476,1.6476,1.6476,696000.0
2004-08-10 11:30:00,1.9,1.9,1.89,1.9,718400.0,1.6476,1.6476,1.6389,1.6476,718400.0
2004-08-10 12:00:00,1.9,1.92,1.9,1.91,921600.0,1.6476,1.6649,1.6476,1.6562,921600.0
2004-08-10 12:30:00,1.91,1.92,1.91,1.91,348800.0,1.6562,1.6649,1.6562,1.6562,348800.0
2004-08-10 13:00:00,1.91,1.94,1.91,1.94,702400.0,1.6562,1.6823,1.6562,1.6823,702400.0
2004-08-10 13:30:00,1.94,1.94,1.93,1.94,528000.0,1.6823,1.6823,1.6736,1.6823,528000.0
2004-08-10 14:00:00,1.94,1.94,1.92,1.93,912000.0,1.6823,1.6823,1.6649,1.6736,912000.0
2004-08-10 14:30:00,1.93,1.94,1.92,1.93,582400.0,1.6736,1.6823,1.6649,1.6736,582400.0
2004-08-10 15:00:00,1.93,1.95,1.93,1.94,889600.0,1.6736,1.6909,1.6736,1.6823,889600.0
2004-08-10 15:30:00,1.94,1.96,1.93,1.95,1304000.0,1.6823,1.6996,1.6736,1.6909,1304000.0
2004-08-11 09:30:00,1.91,1.92,1.89,1.89,1126400.0,1.6562,1.6649,1.6389,1.6389,1126400.0
2004-08-11 10:00:00,1.89,1.89,1.88,1.88,1497600.0,1.6389,1.6389,1.6302,1.6302,1497600.0
2004-08-11 10:30:00,1.88,1.88,1.86,1.88,795200.0,1.6302,1.6302,1.6129,1.6302,795200.0
2004-08-11 11:00:00,1.88,1.89,1.88,1.88,2262400.0,1.6302,1.6389,1.6302,1.6302,2262400.0
2004-08-11 11:30:00,1.88,1.88,1.87,1.87,996800.0,1.6302,1.6302,1.6216,1.6216,996800.0
2004-08-11 12:00:00,1.87,1.87,1.85,1.85,1291200.0,1.6216,1.6216,1.6042,1.6042,1291200.0
2004-08-11 12:30:00,1.85,1.86,1.85,1.86,1496000.0,1.6042,1.6129,1.6042,1.6129,1496000.0
2004-08-11 13:00:00,1.86,1.86,1.86,1.86,758400.0,1.6129,1.6129,1.6129,1.6129,758400.0
2004-08-11 13:30:00,1.86,1.86,1.86,1.86,548800.0,1.6129,1.6129,1.6129,1.6129,548800.0
2004-08-11 14:00:00,1.86,1.86,1.85,1.85,1035200.0,1.6129,1.6129,1.6042,1.6042,1035200.0
2004-08-11 14:30:00,1.85,1.85,1.84,1.85,1248000.0,1.6042,1.6042,1.5955,1.6042,1248000.0
2004-08-11 15:00:00,1.85,1.87,1.85,1.86,2012800.0,1.6042,1.6216,1.6042,1.6129,2012800.0
2004-08-11 15:30:00,1.86,1.86,1.85,1.86,1374400.0,1.6129,1.6129,1.6042,1.6129,1374400.0
2004-08-12 09:30:00,1.81,1.84,1.8,1.84,1073600.0,1.5695,1.5955,1.5609,1.5955,1073600.0
2004-08-12 10:00:00,1.84,1.84,1.82,1.84,641600.0,1.5955,1.5955,1.5782,1.5955,641600.0
2004-08-12 10:30:00,1.84,1.84,1.82,1.82,470400.0,1.5955,1.5955,1.5782,1.5782,470400.0
2004-08-12 11:00:00,1.82,1.82,1.81,1.81,460800.0,1.5782,1.5782,1.5695,1.5695,460800.0
2004-08-12 11:30:00,1.81,1.81,1.8,1.81,540800.0,1.5695,1.5695,1.5609,1.5695,540800.0
2004-08-12 12:00:00,1.81,1.81,1.8,1.8,1131200.0,1.5695,1.5695,1.5609,1.5609,1131200.0
2004-08-12 12:30:00,1.8,1.82,1.8,1.81,1356800.0,1.5609,1.5782,1.5609,1.5695,1356800.0
2004-08-12 13:00:00,1.81,1.81,1.8,1.8,971200.0,1.5695,1.5695,1.5609,1.5609,971200.0
2004-08-12 13:30:00,1.8,1.81,1.8,1.8,617600.0,1.5609,1.5695,1.5609,1.5609,617600.0
2004-08-12 14:00:00,1.8,1.8,1.79,1.8,1212800.0,1.5609,1.5609,1.5522,1.5609,1212800.0
2004-08-12 14:30:00,1.8,1.8,1.79,1.8,1307200.0,1.5609,1.5609,1.5522,1.5609,1307200.0
2004-08-12 15:00:00,1.8,1.8,1.79,1.79,1824000.0,1.5609,1.5609,1.5522,1.5522,1824000.0
2004-08-12 15:30:00,1.79,1.79,1.78,1.79,1740800.0,1.5522,1.5522,1.5435,1.5522,1740800.0
2004-08-13 09:30:00,1.79,1.81,1.79,1.81,488000.0,1.5522,1.5695,1.5522,1.5695,488000.0
2004-08-13 10:00:00,1.8,1.8,1.79,1.79,1220800.0,1.5609,1.5609,1.5522,1.5522,1220800.0
2004-08-13 10:30:00,1.79,1.79,1.78,1.78,668800.0,1.5522,1.5522,1.5435,1.5435,668800.0
2004-08-13 11:00:00,1.78,1.78,1.77,1.77,1289600.0,1.5435,1.5435,1.5348,1.5348,1289600.0
2004-08-13 11:30:00,1.77,1.78,1.77,1.77,385600.0,1.5348,1.5435,1.5348,1.5348,385600.0
2004-08-13 12:00:00,1.77,1.77,1.77,1.77,360000.0,1.5348,1.5348,1.5348,1.5348,360000.0
2004-08-13 12:30:00,1.77,1.77,1.76,1.77,500800.0,1.5348,1.5348,1.5262,1.5348,500800.0
2004-08-13 13:00:00,1.77,1.78,1.77,1.77,291200.0,1.5348,1.5435,1.5348,1.5348,291200.0
2004-08-13 13:30:00,1.77,1.77,1.77,1.77,240000.0,1.5348,1.5348,1.5348,1.5348,240000.0
2004-08-13 14:00:00,1.77,1.78,1.77,1.77,712000.0,1.5348,1.5435,1.5348,1.5348,712000.0
2004-08-13 14:30:00,1.77,1.78,1.77,1.77,707200.0,1.5348,1.5435,1.5348,1.5348,707200.0
2004-08-13 15:00:00,1.77,1.78,1.76,1.76,766400.0,1.5348,1.5435,1.5262,1.5262,766400.0
2004-08-13 15:30:00,1.76,1.77,1.76,1.77,1545600.0,1.5262,1.5348,1.5262,1.5348,1545600.0
2004-08-16 09:30:00,1.77,1.8,1.77,1.8,435200.0,1.5348,1.5609,1.5348,1.5609,435200.0
2004-08-16 10:00:00,1.8,1.8,1.78,1.79,1432000.0,1.5609,1.5609,1.5435,1.5522,1432000.0
2004-08-16 10:30:00,1.79,1.79,1.78,1.78,720000.0,1.5522,1.5522,1.5435,1.5435,720000.0
2004-08-16 11:00:00,1.78,1.81,1.78,1.81,1043200.0,1.5435,1.5695,1.5435,1.5695,1043200.0
2004-08-16 11:30:00,1.81,1.82,1.8,1.81,1155200.0,1.5695,1.5782,1.5609,1.5695,1155200.0
2004-08-16 12:00:00,1.81,1.81,1.81,1.81,835200.0,1.5695,1.5695,1.5695,1.5695,835200.0
2004-08-16 12:30:00,1.81,1.82,1.81,1.82,497600.0,1.5695,1.5782,1.5695,1.5782,497600.0
2004-08-16 13:00:00,1.82,1.83,1.82,1.82,187200.0,1.5782,1.5869,1.5782,1.5782,187200.0
2004-08-16 13:30:00,1.82,1.83,1.82,1.82,206400.0,1.5782,1.5869,1.5782,1.5782,206400.0
2004-08-16 14:00:00,1.82,1.83,1.82,1.83,457600.0,1.5782,1.5869,1.5782,1.5869,457600.0
2004-08-16 14:30:00,1.83,1.83,1.82,1.83,352000.0,1.5869,1.5869,1.5782,1.5869,352000.0
2004-08-16 15:00:00,1.83,1.83,1.81,1.82,540800.0,1.5869,1.5869,1.5695,1.5782,540800.0
2004-08-16 15:30:00,1.82,1.82,1.81,1.81,779200.0,1.5782,1.5782,1.5695,1.5695,779200.0
2004-08-17 09:30:00,1.84,1.85,1.84,1.85,246400.0,1.5955,1.6042,1.5955,1.6042,246400.0
2004-08-17 10:00:00,1.85,1.85,1.84,1.85,220800.0,1.6042,1.6042,1.5955,1.6042,220800.0
2004-08-17 10:30:00,1.85,1.86,1.85,1.85,363200.0,1.6042,1.6129,1.6042,1.6042,363200.0
2004-08-17 11:00:00,1.85,1.86,1.85,1.85,192000.0,1.6042,1.6129,1.6042,1.6042,192000.0
2004-08-17 11:30:00,1.85,1.85,1.84,1.84,206400.0,1.6042,1.6042,1.5955,1.5955,206400.0
2004-08-17 12:00:00,1.84,1.84,1.84,1.84,147200.0,1.5955,1.5955,1.5955,1.5955,147200.0
2004-08-17 12:30:00,1.84,1.84,1.83,1.84,379200.0,1.5955,1.5955,1.5869,1.5955,379200.0
2004-08-17 13:00:00,1.84,1.84,1.84,1.84,368000.0,1.5955,1.5955,1.5955,1.5955,368000.0
2004-08-17 13:30:00,1.84,1.84,1.84,1.84,353600.0,1.5955,1.5955,1.5955,1.5955,353600.0
2004-08-17 14:00:00,1.84,1.84,1.84,1.84,388800.0,1.5955,1.5955,1.5955,1.5955,388800.0
2004-08-17 14:30:00,1.84,1.84,1.83,1.84,433600.0,1.5955,1.5955,1.5869,1.5955,433600.0
2004-08-17 15:00:00,1.83,1.83,1.82,1.83,896000.0,1.5869,1.5869,1.5782,1.5869,896000.0
2004-08-17 15:30:00,1.83,1.83,1.82,1.83,771200.0,1.5869,1.5869,1.5782,1.5869,771200.0
2004-08-18 09:30:00,1.82,1.84,1.82,1.84,550400.0,1.5782,1.5955,1.5782,1.5955,550400.0
2004-08-18 10:00:00,1.84,1.85,1.84,1.85,609600.0,1.5955,1.6042,1.5955,1.6042,609600.0
2004-08-18 10:30:00,1.84,1.85,1.84,1.85,614400.0,1.5955,1.6042,1.5955,1.6042,614400.0
2004-08-18 11:00:00,1.85,1.85,1.84,1.84,326400.0,1.6042,1.6042,1.5955,1.5955,326400.0
2004-08-18 11:30:00,1.84,1.84,1.84,1.84,118400.0,1.5955,1.5955,1.5955,1.5955,118400.0
2004-08-18 12:00:00,1.84,1.84,1.84,1.84,112000.0,1.5955,1.5955,1.5955,1.5955,112000.0
2004-08-18 12:30:00,1.84,1.84,1.84,1.84,374400.0,1.5955,1.5955,1.5955,1.5955,374400.0
2004-08-18 13:00:00,1.84,1.84,1.84,1.84,267200.0,1.5955,1.5955,1.5955,1.5955,267200.0
2004-08-18 13:30:00,1.84,1.85,1.84,1.85,475200.0,1.5955,1.6042,1.5955,1.6042,475200.0
2004-08-18 14:00:00,1.85,1.86,1.85,1.85,673600.0,1.6042,1.6129,1.6042,1.6042,673600.0
2004-08-18 14:30:00,1.85,1.86,1.85,1.86,360000.0,1.6042,1.6129,1.6042,1.6129,360000.0
2004-08-18 15:00:00,1.85,1.86,1.85,1.86,446400.0,1.6042,1.6129,1.6042,1.6129,446400.0
2004-08-18 15:30:00,1.86,1.86,1.85,1.85,1715200.0,1.6129,1.6129,1.6042,1.6042,1715200.0
2004-08-19 09:30:00,1.85,1.89,1.84,1.88,512000.0,1.6042,1.6389,1.5955,1.6302,512000.0
2004-08-19 10:00:00,1.88,1.88,1.86,1.86,243200.0,1.6302,1.6302,1.6129,1.6129,243200.0
2004-08-19 10:30:00,1.86,1.87,1.85,1.85,297600.0,1.6129,1.6216,1.6042,1.6042,297600.0
2004-08-19 11:00:00,1.86,1.86,1.85,1.86,254400.0,1.6129,1.6129,1.6042,1.6129,254400.0
2004-08-19 11:30:00,1.86,1.86,1.85,1.86,326400.0,1.6129,1.6129,1.6042,1.6129,326400.0
2004-08-19 12:00:00,1.86,1.86,1.85,1.86,158400.0,1.6129,1.6129,1.6042,1.6129,158400.0
2004-08-19 12:30:00,1.86,1.87,1.86,1.87,732800.0,1.6129,1.6216,1.6129,1.6216,732800.0
2004-08-19 13:00:00,1.87,1.87,1.87,1.87,326400.0,1.6216,1.6216,1.6216,1.6216,326400.0
2004-08-19 13:30:00,1.87,1.87,1.86,1.86,286400.0,1.6216,1.6216,1.6129,1.6129,286400.0
2004-08-19 14:00:00,1.86,1.86,1.85,1.86,275200.0,1.6129,1.6129,1.6042,1.6129,275200.0
2004-08-19 14:30:00,1.86,1.87,1.86,1.86,544000.0,1.6129,1.6216,1.6129,1.6129,544000.0
2004-08-19 15:00:00,1.86,1.86,1.84,1.86,670400.0,1.6129,1.6129,1.5955,1.6129,670400.0
2004-08-19 15:30:00,1.86,1.86,1.85,1.86,2104000.0,1.6129,1.6129,1.6042,1.6129,2104000.0
2004-08-20 09:30:00,1.86,1.88,1.86,1.87,251200.0,1.6129,1.6302,1.6129,1.6216,251200.0
2004-08-20 10:00:00,1.87,1.88,1.87,1.87,475200.0,1.6216,1.6302,1.6216,1.6216,475200.0
2004-08-20 10:30:00,1.87,1.88,1.87,1.88,494400.0,1.6216,1.6302,1.6216,1.6302,494400.0
2004-08-20 11:00:00,1.88,1.88,1.88,1.88,304000.0,1.6302,1.6302,1.6302,1.6302,304000.0
2004-08-20 11:30:00,1.88,1.88,1.88,1.88,230400.0,1.6302,1.6302,1.6302,1.6302,230400.0
2004-08-20 12:00:00,1.88,1.88,1.88,1.88,172800.0,1.6302,1.6302,1.6302,1.6302,172800.0
2004-08-20 12:30:00,1.88,1.89,1.88,1.89,422400.0,1.6302,1.6389,1.6302,1.6389,422400.0
2004-08-20 13:00:00,1.89,1.89,1.88,1.88,153600.0,1.6389,1.6389,1.6302,1.6302,153600.0
2004-08-20 13:30:00,1.88,1.88,1.88,1.88,862400.0,1.6302,1.6302,1.6302,1.6302,862400.0
2004-08-20 14:00:00,1.88,1.88,1.88,1.88,512000.0,1.6302,1.6302,1.6302,1.6302,512000.0
2004-08-20 14:30:00,1.88,1.88,1.87,1.87,1233600.0,1.6302,1.6302,1.6216,1.6216,1233600.0
2004-08-20 15:00:00,1.88,1.88,1.87,1.88,844800.0,1.6302,1.6302,1.6216,1.6302,844800.0
2004-08-20 15:30:00,1.88,1.88,1.88,1.88,985600.0,1.6302,1.6302,1.6302,1.6302,985600.0
2004-08-23 09:30:00,1.87,1.88,1.85,1.86,968000.0,1.6216,1.6302,1.6042,1.6129,968000.0
2004-08-23 10:00:00,1.86,1.87,1.85,1.87,305600.0,1.6129,1.6216,1.6042,1.6216,305600.0
2004-08-23 10:30:00,1.87,1.89,1.87,1.89,364800.0,1.6216,1.6389,1.6216,1.6389,364800.0
2004-08-23 11:00:00,1.88,1.88,1.88,1.88,844800.0,1.6302,1.6302,1.6302,1.6302,844800.0
2004-08-23 11:30:00,1.88,1.88,1.88,1.88,219200.0,1.6302,1.6302,1.6302,1.6302,219200.0
2004-08-23 12:00:00,1.88,1.89,1.88,1.89,235200.0,1.6302,1.6389,1.6302,1.6389,235200.0
2004-08-23 12:30:00,1.89,1.89,1.89,1.89,94400.0,1.6389,1.6389,1.6389,1.6389,94400.0
2004-08-23 13:00:00,1.89,1.89,1.88,1.88,169600.0,1.6389,1.6389,1.6302,1.6302,169600.0
2004-08-23 13:30:00,1.88,1.88,1.87,1.88,164800.0,1.6302,1.6302,1.6216,1.6302,164800.0
2004-08-23 14:00:00,1.88,1.89,1.88,1.88,827200.0,1.6302,1.6389,1.6302,1.6302,827200.0
2004-08-23 14:30:00,1.88,1.88,1.88,1.88,236800.0,1.6302,1.6302,1.6302,1.6302,236800.0
2004-08-23 15:00:00,1.88,1.88,1.87,1.88,275200.0,1.6302,1.6302,1.6216,1.6302,275200.0
2004-08-23 15:30:00,1.88,1.88,1.87,1.88,310400.0,1.6302,1.6302,1.6216,1.6302,310400.0
2004-08-24 09:30:00,1.88,1.9,1.88,1.88,206400.0,1.6302,1.6476,1.6302,1.6302,206400.0
2004-08-24 10:00:00,1.88,1.88,1.87,1.87,356800.0,1.6302,1.6302,1.6216,1.6216,356800.0
2004-08-24 10:30:00,1.87,1.87,1.85,1.86,835200.0,1.6216,1.6216,1.6042,1.6129,835200.0
2004-08-24 11:00:00,1.86,1.86,1.85,1.85,680000.0,1.6129,1.6129,1.6042,1.6042,680000.0
2004-08-24 11:30:00,1.85,1.85,1.85,1.85,316800.0,1.6042,1.6042,1.6042,1.6042,316800.0
2004-08-24 12:00:00,1.85,1.85,1.84,1.84,625600.0,1.6042,1.6042,1.5955,1.5955,625600.0
2004-08-24 12:30:00,1.84,1.85,1.84,1.85,300800.0,1.5955,1.6042,1.5955,1.6042,300800.0
2004-08-24 13:00:00,1.84,1.86,1.84,1.86,368000.0,1.5955,1.6129,1.5955,1.6129,368000.0
2004-08-24 13:30:00,1.85,1.86,1.85,1.86,713600.0,1.6042,1.6129,1.6042,1.6129,713600.0
2004-08-24 14:00:00,1.86,1.86,1.84,1.85,452800.0,1.6129,1.6129,1.5955,1.6042,452800.0
2004-08-24 14:30:00,1.85,1.85,1.84,1.85,489600.0,1.6042,1.6042,1.5955,1.6042,489600.0
2004-08-24 15:00:00,1.85,1.85,1.84,1.85,833600.0,1.6042,1.6042,1.5955,1.6042,833600.0
2004-08-24 15:30:00,1.85,1.85,1.84,1.84,1132800.0,1.6042,1.6042,1.5955,1.5955,1132800.0
2004-08-25 09:30:00,1.86,1.86,1.84,1.85,384000.0,1.6129,1.6129,1.5955,1.6042,384000.0
2004-08-25 10:00:00,1.85,1.85,1.83,1.84,576000.0,1.6042,1.6042,1.5869,1.5955,576000.0
2004-08-25 10:30:00,1.84,1.85,1.84,1.85,292800.0,1.5955,1.6042,1.5955,1.6042,292800.0
2004-08-25 11:00:00,1.85,1.85,1.85,1.85,155200.0,1.6042,1.6042,1.6042,1.6042,155200.0
2004-08-25 11:30:00,1.85,1.85,1.85,1.85,102400.0,1.6042,1.6042,1.6042,1.6042,102400.0
2004-08-25 12:00:00,1.85,1.86,1.85,1.86,408000.0,1.6042,1.6129,1.6042,1.6129,408000.0
2004-08-25 12:30:00,1.86,1.87,1.86,1.86,289600.0,1.6129,1.6216,1.6129,1.6129,289600.0
2004-08-25 13:00:00,1.86,1.87,1.86,1.87,208000.0,1.6129,1.6216,1.6129,1.6216,208000.0
2004-08-25 13:30:00,1.87,1.87,1.86,1.87,115200.0,1.6216,1.6216,1.6129,1.6216,115200.0
2004-08-25 14:00:00,1.87,1.87,1.86,1.87,273600.0,1.6216,1.6216,1.6129,1.6216,273600.0
2004-08-25 14:30:00,1.87,1.87,1.86,1.87,395200.0,1.6216,1.6216,1.6129,1.6216,395200.0
2004-08-25 15:00:00,1.87,1.87,1.87,1.87,456000.0,1.6216,1.6216,1.6216,1.6216,456000.0
2004-08-25 15:30:00,1.87,1.88,1.87,1.87,321600.0,1.6216,1.6302,1.6216,1.6216,321600.0
2004-08-26 09:30:00,1.87,1.87,1.85,1.87,217600.0,1.6216,1.6216,1.6042,1.6216,217600.0
2004-08-26 10:00:00,1.87,1.88,1.85,1.85,630400.0,1.6216,1.6302,1.6042,1.6042,630400.0
2004-08-26 10:30:00,1.85,1.85,1.83,1.83,235200.0,1.6042,1.6042,1.5869,1.5869,235200.0
2004-08-26 11:00:00,1.83,1.84,1.83,1.84,705600.0,1.5869,1.5955,1.5869,1.5955,705600.0
2004-08-26 11:30:00,1.84,1.84,1.84,1.84,579200.0,1.5955,1.5955,1.5955,1.5955,579200.0
2004-08-26 12:00:00,1.84,1.84,1.84,1.84,307200.0,1.5955,1.5955,1.5955,1.5955,307200.0
2004-08-26 12:30:00,1.84,1.85,1.84,1.84,121600.0,1.5955,1.6042,1.5955,1.5955,121600.0
2004-08-26 13:00:00,1.84,1.85,1.83,1.85,734400.0,1.5955,1.6042,1.5869,1.6042,734400.0
2004-08-26 13:30:00,1.85,1.86,1.84,1.85,339200.0,1.6042,1.6129,1.5955,1.6042,339200.0
2004-08-26 14:00:00,1.85,1.86,1.85,1.85,611200.0,1.6042,1.6129,1.6042,1.6042,611200.0
2004-08-26 14:30:00,1.85,1.85,1.85,1.85,795200.0,1.6042,1.6042,1.6042,1.6042,795200.0
2004-08-26 15:00:00,1.84,1.85,1.84,1.85,683200.0,1.5955,1.6042,1.5955,1.6042,683200.0
2004-08-26 15:30:00,1.85,1.85,1.83,1.84,1147200.0,1.6042,1.6042,1.5869,1.5955,1147200.0
2004-08-27 09:30:00,1.85,1.86,1.85,1.86,502400.0,1.6042,1.6129,1.6042,1.6129,502400.0
2004-08-27 10:00:00,1.86,1.87,1.86,1.86,398400.0,1.6129,1.6216,1.6129,1.6129,398400.0
2004-08-27 10:30:00,1.86,1.87,1.86,1.86,307200.0,1.6129,1.6216,1.6129,1.6129,307200.0
2004-08-27 11:00:00,1.86,1.88,1.86,1.88,408000.0,1.6129,1.6302,1.6129,1.6302,408000.0
2004-08-27 11:30:00,1.88,1.88,1.87,1.87,240000.0,1.6302,1.6302,1.6216,1.6216,240000.0
2004-08-27 12:00:00,1.87,1.88,1.87,1.88,230400.0,1.6216,1.6302,1.6216,1.6302,230400.0
2004-08-27 12:30:00,1.88,1.88,1.87,1.88,177600.0,1.6302,1.6302,1.6216,1.6302,177600.0
2004-08-27 13:00:00,1.88,1.88,1.88,1.88,131200.0,1.6302,1.6302,1.6302,1.6302,131200.0
2004-08-27 13:30:00,1.88,1.89,1.88,1.89,283200.0,1.6302,1.6389,1.6302,1.6389,283200.0
2004-08-27 14:00:00,1.89,1.89,1.88,1.89,171200.0,1.6389,1.6389,1.6302,1.6389,171200.0
2004-08-27 14:30:00,1.89,1.9,1.89,1.9,1080000.0,1.6389,1.6476,1.6389,1.6476,1080000.0
2004-08-27 15:00:00,1.9,1.91,1.89,1.91,662400.0,1.6476,1.6562,1.6389,1.6562,662400.0
2004-08-27 15:30:00,1.91,1.91,1.9,1.9,905600.0,1.6562,1.6562,1.6476,1.6476,905600.0
2004-08-30 09:30:00,1.89,1.9,1.89,1.89,443200.0,1.6389,1.6476,1.6389,1.6389,443200.0
2004-08-30 10:00:00,1.89,1.9,1.89,1.89,369600.0,1.6389,1.6476,1.6389,1.6389,369600.0
2004-08-30 10:30:00,1.89,1.89,1.88,1.88,513600.0,1.6389,1.6389,1.6302,1.6302,513600.0
2004-08-30 11:00:00,1.88,1.88,1.87,1.88,248000.0,1.6302,1.6302,1.6216,1.6302,248000.0
2004-08-30 11:30:00,1.88,1.88,1.87,1.88,163200.0,1.6302,1.6302,1.6216,1.6302,163200.0
2004-08-30 12:00:00,1.88,1.88,1.87,1.88,139200.0,1.6302,1.6302,1.6216,1.6302,139200.0
2004-08-30 12:30:00,1.88,1.88,1.88,1.88,118400.0,1.6302,1.6302,1.6302,1.6302,118400.0
2004-08-30 13:00:00,1.88,1.88,1.88,1.88,118400.0,1.6302,1.6302,1.6302,1.6302,118400.0
2004-08-30 13:30:00,1.88,1.89,1.88,1.89,264000.0,1.6302,1.6389,1.6302,1.6389,264000.0
2004-08-30 14:00:00,1.89,1.89,1.88,1.88,166400.0,1.6389,1.6389,1.6302,1.6302,166400.0
2004-08-30 14:30:00,1.88,1.89,1.88,1.88,358400.0,1.6302,1.6389,1.6302,1.6302,358400.0
2004-08-30 15:00:00,1.88,1.88,1.88,1.88,283200.0,1.6302,1.6302,1.6302,1.6302,283200.0
2004-08-30 15:30:00,1.88,1.89,1.88,1.89,612800.0,1.6302,1.6389,1.6302,1.6389,612800.0
2004-08-31 09:30:00,1.86,1.87,1.86,1.86,526400.0,1.6129,1.6216,1.6129,1.6129,526400.0
2004-08-31 10:00:00,1.86,1.86,1.86,1.86,443200.0,1.6129,1.6129,1.6129,1.6129,443200.0
2004-08-31 10:30:00,1.86,1.86,1.86,1.86,222400.0,1.6129,1.6129,1.6129,1.6129,222400.0
2004-08-31 11:00:00,1.86,1.86,1.86,1.86,430400.0,1.6129,1.6129,1.6129,1.6129,430400.0
2004-08-31 11:30:00,1.86,1.86,1.85,1.85,147200.0,1.6129,1.6129,1.6042,1.6042,147200.0
2004-08-31 12:00:00,1.85,1.85,1.84,1.84,139200.0,1.6042,1.6042,1.5955,1.5955,139200.0
2004-08-31 12:30:00,1.84,1.85,1.84,1.84,129600.0,1.5955,1.6042,1.5955,1.5955,129600.0
2004-08-31 13:00:00,1.84,1.86,1.84,1.85,318400.0,1.5955,1.6129,1.5955,1.6042,318400.0
2004-08-31 13:30:00,1.85,1.86,1.85,1.86,312000.0,1.6042,1.6129,1.6042,1.6129,312000.0
2004-08-31 14:00:00,1.86,1.86,1.85,1.86,280000.0,1.6129,1.6129,1.6042,1.6129,280000.0
2004-08-31 14:30:00,1.86,1.88,1.86,1.88,408000.0,1.6129,1.6302,1.6129,1.6302,408000.0
2004-08-31 15:00:00,1.87,1.88,1.87,1.87,662400.0,1.6216,1.6302,1.6216,1.6216,662400.0
2004-08-31 15:30:00,1.87,1.88,1.87,1.88,1820800.0,1.6216,1.6302,1.6216,1.6302,1820800.0
2004-09-01 09:30:00,1.88,1.9,1.88,1.89,200000.0,1.6302,1.6476,1.6302,1.6389,200000.0
2004-09-01 10:00:00,1.89,1.93,1.89,1.92,1161600.0,1.6389,1.6736,1.6389,1.6649,1161600.0
2004-09-01 10:30:00,1.92,1.92,1.91,1.92,531200.0,1.6649,1.6649,1.6562,1.6649,531200.0
2004-09-01 11:00:00,1.92,1.92,1.92,1.92,1252800.0,1.6649,1.6649,1.6649,1.6649,1252800.0
2004-09-01 11:30:00,1.92,1.93,1.92,1.93,774400.0,1.6649,1.6736,1.6649,1.6736,774400.0
2004-09-01 12:00:00,1.93,1.94,1.92,1.93,502400.0,1.6736,1.6823,1.6649,1.6736,502400.0
2004-09-01 12:30:00,1.93,1.93,1.93,1.93,232000.0,1.6736,1.6736,1.6736,1.6736,232000.0
2004-09-01 13:00:00,1.93,1.94,1.92,1.93,841600.0,1.6736,1.6823,1.6649,1.6736,841600.0
2004-09-01 13:30:00,1.93,1.93,1.93,1.93,123200.0,1.6736,1.6736,1.6736,1.6736,123200.0
2004-09-01 14:00:00,1.93,1.93,1.92,1.93,419200.0,1.6736,1.6736,1.6649,1.6736,419200.0
2004-09-01 14:30:00,1.93,1.94,1.93,1.93,1238400.0,1.6736,1.6823,1.6736,1.6736,1238400.0
2004-09-01 15:00:00,1.94,1.94,1.93,1.93,512000.0,1.6823,1.6823,1.6736,1.6736,512000.0
2004-09-01 15:30:00,1.93,1.94,1.93,1.94,1468800.0,1.6736,1.6823,1.6736,1.6823,1468800.0
2004-09-02 09:30:00,1.93,1.93,1.9,1.92,366400.0,1.6736,1.6736,1.6476,1.6649,366400.0
2004-09-02 10:00:00,1.92,1.93,1.92,1.92,1059200.0,1.6649,1.6736,1.6649,1.6649,1059200.0
2004-09-02 10:30:00,1.92,1.92,1.91,1.91,1305600.0,1.6649,1.6649,1.6562,1.6562,1305600.0
2004-09-02 11:00:00,1.91,1.92,1.91,1.92,92800.0,1.6562,1.6649,1.6562,1.6649,92800.0
2004-09-02 11:30:00,1.92,1.92,1.92,1.92,57600.0,1.6649,1.6649,1.6649,1.6649,57600.0
2004-09-02 12:00:00,1.92,1.92,1.92,1.92,260800.0,1.6649,1.6649,1.6649,1.6649,260800.0
2004-09-02 12:30:00,1.92,1.92,1.92,1.92,220800.0,1.6649,1.6649,1.6649,1.6649,220800.0
2004-09-02 13:00:00,1.92,1.92,1.92,1.92,240000.0,1.6649,1.6649,1.6649,1.6649,240000.0
2004-09-02 13:30:00,1.92,1.92,1.91,1.92,448000.0,1.6649,1.6649,1.6562,1.6649,448000.0
2004-09-02 14:00:00,1.92,1.92,1.92,1.92,206400.0,1.6649,1.6649,1.6649,1.6649,206400.0
2004-09-02 14:30:00,1.92,1.93,1.92,1.93,524800.0,1.6649,1.6736,1.6649,1.6736,524800.0
2004-09-02 15:00:00,1.93,1.93,1.93,1.93,470400.0,1.6736,1.6736,1.6736,1.6736,470400.0
2004-09-02 15:30:00,1.93,1.93,1.92,1.92,792000.0,1.6736,1.6736,1.6649,1.6649,792000.0
2004-09-03 09:30:00,1.91,1.91,1.9,1.9,385600.0,1.6562,1.6562,1.6476,1.6476,385600.0
2004-09-03 10:00:00,1.9,1.9,1.88,1.89,608000.0,1.6476,1.6476,1.6302,1.6389,608000.0
2004-09-03 10:30:00,1.89,1.89,1.88,1.89,504000.0,1.6389,1.6389,1.6302,1.6389,504000.0
2004-09-03 11:00:00,1.89,1.89,1.86,1.87,435200.0,1.6389,1.6389,1.6129,1.6216,435200.0
2004-09-03 11:30:00,1.87,1.87,1.87,1.87,112000.0,1.6216,1.6216,1.6216,1.6216,112000.0
2004-09-03 12:00:00,1.87,1.88,1.87,1.88,89600.0,1.6216,1.6302,1.6216,1.6302,89600.0
2004-09-03 12:30:00,1.88,1.88,1.87,1.87,144000.0,1.6302,1.6302,1.6216,1.6216,144000.0
2004-09-03 13:00:00,1.87,1.88,1.87,1.88,84800.0,1.6216,1.6302,1.6216,1.6302,84800.0
2004-09-03 13:30:00,1.88,1.89,1.88,1.88,131200.0,1.6302,1.6389,1.6302,1.6302,131200.0
2004-09-03 14:00:00,1.88,1.88,1.88,1.88,152000.0,1.6302,1.6302,1.6302,1.6302,152000.0
2004-09-03 14:30:00,1.88,1.88,1.86,1.87,302400.0,1.6302,1.6302,1.6129,1.6216,302400.0
2004-09-03 15:00:00,1.87,1.88,1.87,1.88,249600.0,1.6216,1.6302,1.6216,1.6302,249600.0
2004-09-03 15:30:00,1.88,1.89,1.88,1.88,371200.0,1.6302,1.6389,1.6302,1.6302,371200.0
2004-09-07 09:30:00,1.86,1.9,1.86,1.9,412800.0,1.6129,1.6476,1.6129,1.6476,412800.0
2004-09-07 10:00:00,1.9,1.9,1.89,1.89,252800.0,1.6476,1.6476,1.6389,1.6389,252800.0
2004-09-07 10:30:00,1.89,1.89,1.88,1.88,236800.0,1.6389,1.6389,1.6302,1.6302,236800.0
2004-09-07 11:00:00,1.88,1.89,1.88,1.89,145600.0,1.6302,1.6389,1.6302,1.6389,145600.0
2004-09-07 11:30:00,1.89,1.89,1.88,1.88,398400.0,1.6389,1.6389,1.6302,1.6302,398400.0
2004-09-07 12:00:00,1.88,1.89,1.88,1.89,206400.0,1.6302,1.6389,1.6302,1.6389,206400.0
2004-09-07 12:30:00,1.89,1.89,1.88,1.89,174400.0,1.6389,1.6389,1.6302,1.6389,174400.0
2004-09-07 13:00:00,1.89,1.89,1.88,1.88,163200.0,1.6389,1.6389,1.6302,1.6302,163200.0
2004-09-07 13:30:00,1.88,1.89,1.88,1.88,892800.0,1.6302,1.6389,1.6302,1.6302,892800.0
2004-09-07 14:00:00,1.88,1.88,1.87,1.87,209600.0,1.6302,1.6302,1.6216,1.6216,209600.0
2004-09-07 14:30:00,1.87,1.87,1.86,1.87,587200.0,1.6216,1.6216,1.6129,1.6216,587200.0
2004-09-07 15:00:00,1.87,1.87,1.86,1.87,686400.0,1.6216,1.6216,1.6129,1.6216,686400.0
2004-09-07 15:30:00,1.87,1.87,1.86,1.87,1425600.0,1.6216,1.6216,1.6129,1.6216,1425600.0
2004-09-08 09:30:00,1.87,1.87,1.86,1.86,374400.0,1.6216,1.6216,1.6129,1.6129,374400.0
2004-09-08 10:00:00,1.86,1.87,1.86,1.87,2152000.0,1.6129,1.6216,1.6129,1.6216,2152000.0
2004-09-08 10:30:00,1.87,1.87,1.86,1.87,1097600.0,1.6216,1.6216,1.6129,1.6216,1097600.0
2004-09-08 11:00:00,1.88,1.89,1.87,1.88,507200.0,1.6302,1.6389,1.6216,1.6302,507200.0
2004-09-08 11:30:00,1.89,1.89,1.88,1.89,158400.0,1.6389,1.6389,1.6302,1.6389,158400.0
2004-09-08 12:00:00,1.89,1.89,1.87,1.87,1012800.0,1.6389,1.6389,1.6216,1.6216,1012800.0
2004-09-08 12:30:00,1.87,1.87,1.86,1.87,776000.0,1.6216,1.6216,1.6129,1.6216,776000.0
2004-09-08 13:00:00,1.87,1.87,1.87,1.87,379200.0,1.6216,1.6216,1.6216,1.6216,379200.0
2004-09-08 13:30:00,1.87,1.88,1.87,1.87,283200.0,1.6216,1.6302,1.6216,1.6216,283200.0
2004-09-08 14:00:00,1.87,1.88,1.87,1.87,449600.0,1.6216,1.6302,1.6216,1.6216,449600.0
2004-09-08 14:30:00,1.87,1.87,1.87,1.87,225600.0,1.6216,1.6216,1.6216,1.6216,225600.0
2004-09-08 15:00:00,1.87,1.87,1.87,1.87,584000.0,1.6216,1.6216,1.6216,1.6216,584000.0
2004-09-08 15:30:00,1.87,1.88,1.87,1.87,1244800.0,1.6216,1.6302,1.6216,1.6216,1244800.0
2004-09-09 09:30:00,1.84,1.85,1.84,1.84,5612800.0,1.5955,1.6042,1.5955,1.5955,5612800.0
2004-09-09 10:00:00,1.84,1.85,1.84,1.85,2259200.0,1.5955,1.6042,1.5955,1.6042,2259200.0
2004-09-09 10:30:00,1.85,1.85,1.84,1.85,1033600.0,1.6042,1.6042,1.5955,1.6042,1033600.0
2004-09-09 11:00:00,1.85,1.85,1.85,1.85,3244800.0,1.6042,1.6042,1.6042,1.6042,3244800.0
2004-09-09 11:30:00,1.85,1.85,1.85,1.85,627200.0,1.6042,1.6042,1.6042,1.6042,627200.0
2004-09-09 12:00:00,1.85,1.85,1.84,1.84,1771200.0,1.6042,1.6042,1.5955,1.5955,1771200.0
2004-09-09 12:30:00,1.84,1.86,1.84,1.85,494400.0,1.5955,1.6129,1.5955,1.6042,494400.0
2004-09-09 13:00:00,1.85,1.86,1.85,1.85,744000.0,1.6042,1.6129,1.6042,1.6042,744000.0
2004-09-09 13:30:00,1.85,1.85,1.84,1.85,872000.0,1.6042,1.6042,1.5955,1.6042,872000.0
2004-09-09 14:00:00,1.85,1.86,1.85,1.85,672000.0,1.6042,1.6129,1.6042,1.6042,672000.0
2004-09-09 14:30:00,1.85,1.86,1.85,1.86,1270400.0,1.6042,1.6129,1.6042,1.6129,1270400.0
2004-09-09 15:00:00,1.86,1.86,1.86,1.86,1096000.0,1.6129,1.6129,1.6129,1.6129,1096000.0
2004-09-09 15:30:00,1.86,1.86,1.85,1.86,3187200.0,1.6129,1.6129,1.6042,1.6129,3187200.0
2004-09-10 09:30:00,1.89,1.89,1.85,1.86,1776000.0,1.6389,1.6389,1.6042,1.6129,1776000.0
2004-09-10 10:00:00,1.86,1.88,1.86,1.87,774400.0,1.6129,1.6302,1.6129,1.6216,774400.0
2004-09-10 10:30:00,1.87,1.88,1.87,1.88,2507200.0,1.6216,1.6302,1.6216,1.6302,2507200.0
2004-09-10 11:00:00,1.88,1.88,1.87,1.87,1547200.0,1.6302,1.6302,1.6216,1.6216,1547200.0
2004-09-10 11:30:00,1.87,1.88,1.87,1.87,2676800.0,1.6216,1.6302,1.6216,1.6216,2676800.0
2004-09-10 12:00:00,1.87,1.88,1.87,1.88,2612800.0,1.6216,1.6302,1.6216,1.6302,2612800.0
2004-09-10 12:30:00,1.88,1.9,1.88,1.89,2089600.0,1.6302,1.6476,1.6302,1.6389,2089600.0
2004-09-10 13:00:00,1.89,1.89,1.88,1.89,1916800.0,1.6389,1.6389,1.6302,1.6389,1916800.0
2004-09-10 13:30:00,1.89,1.89,1.88,1.89,1947200.0,1.6389,1.6389,1.6302,1.6389,1947200.0
2004-09-10 14:00:00,1.89,1.89,1.89,1.89,1128000.0,1.6389,1.6389,1.6389,1.6389,1128000.0
2004-09-10 14:30:00,1.89,1.89,1.89,1.89,2160000.0,1.6389,1.6389,1.6389,1.6389,2160000.0
2004-09-10 15:00:00,1.89,1.9,1.89,1.9,1718400.0,1.6389,1.6476,1.6389,1.6476,1718400.0
2004-09-10 15:30:00,1.9,1.9,1.88,1.89,2336000.0,1.6476,1.6476,1.6302,1.6389,2336000.0
2004-09-13 09:30:00,1.9,1.91,1.9,1.91,944000.0,1.6476,1.6562,1.6476,1.6562,944000.0
2004-09-13 10:00:00,1.91,1.92,1.91,1.92,560000.0,1.6562,1.6649,1.6562,1.6649,560000.0
2004-09-13 10:30:00,1.92,1.93,1.91,1.93,1540800.0,1.6649,1.6736,1.6562,1.6736,1540800.0
2004-09-13 11:00:00,1.93,1.93,1.92,1.93,704000.0,1.6736,1.6736,1.6649,1.6736,704000.0
2004-09-13 11:30:00,1.94,1.94,1.92,1.93,622400.0,1.6823,1.6823,1.6649,1.6736,622400.0
2004-09-13 12:00:00,1.93,1.93,1.93,1.93,291200.0,1.6736,1.6736,1.6736,1.6736,291200.0
2004-09-13 12:30:00,1.93,1.93,1.93,1.93,1254400.0,1.6736,1.6736,1.6736,1.6736,1254400.0
2004-09-13 13:00:00,1.93,1.94,1.93,1.94,822400.0,1.6736,1.6823,1.6736,1.6823,822400.0
2004-09-13 13:30:00,1.94,1.94,1.93,1.93,601600.0,1.6823,1.6823,1.6736,1.6736,601600.0
2004-09-13 14:00:00,1.93,1.94,1.93,1.93,1121600.0,1.6736,1.6823,1.6736,1.6736,1121600.0
2004-09-13 14:30:00,1.93,1.94,1.93,1.94,715200.0,1.6736,1.6823,1.6736,1.6823,715200.0
2004-09-13 15:00:00,1.94,1.94,1.93,1.94,504000.0,1.6823,1.6823,1.6736,1.6823,504000.0
2004-09-13 15:30:00,1.93,1.94,1.93,1.93,1894400.0,1.6736,1.6823,1.6736,1.6736,1894400.0
2004-09-14 09:30:00,1.94,1.95,1.92,1.92,574400.0,1.6823,1.6909,1.6649,1.6649,574400.0
2004-09-14 10:00:00,1.93,1.95,1.92,1.94,1257600.0,1.6736,1.6909,1.6649,1.6823,1257600.0
2004-09-14 10:30:00,1.94,1.95,1.94,1.94,545600.0,1.6823,1.6909,1.6823,1.6823,545600.0
2004-09-14 11:00:00,1.93,1.94,1.93,1.93,545600.0,1.6736,1.6823,1.6736,1.6736,545600.0
2004-09-14 11:30:00,1.93,1.94,1.93,1.94,316800.0,1.6736,1.6823,1.6736,1.6823,316800.0
2004-09-14 12:00:00,1.94,1.96,1.94,1.95,510400.0,1.6823,1.6996,1.6823,1.6909,510400.0
2004-09-14 12:30:00,1.95,1.97,1.95,1.97,656000.0,1.6909,1.7083,1.6909,1.7083,656000.0
2004-09-14 13:00:00,1.97,1.98,1.97,1.97,784000.0,1.7083,1.7169,1.7083,1.7083,784000.0
2004-09-14 13:30:00,1.97,1.97,1.96,1.96,326400.0,1.7083,1.7083,1.6996,1.6996,326400.0
2004-09-14 14:00:00,1.96,1.98,1.96,1.96,494400.0,1.6996,1.7169,1.6996,1.6996,494400.0
2004-09-14 14:30:00,1.96,1.97,1.96,1.97,451200.0,1.6996,1.7083,1.6996,1.7083,451200.0
2004-09-14 15:00:00,1.97,1.97,1.96,1.96,590400.0,1.7083,1.7083,1.6996,1.6996,590400.0
2004-09-14 15:30:00,1.96,1.98,1.96,1.97,1753600.0,1.6996,1.7169,1.6996,1.7083,1753600.0
2004-09-15 09:30:00,1.97,1.97,1.93,1.94,777600.0,1.7083,1.7083,1.6736,1.6823,777600.0
2004-09-15 10:00:00,1.94,1.94,1.93,1.93,662400.0,1.6823,1.6823,1.6736,1.6736,662400.0
2004-09-15 10:30:00,1.93,1.94,1.91,1.94,1072000.0,1.6736,1.6823,1.6562,1.6823,1072000.0
2004-09-15 11:00:00,1.93,1.94,1.93,1.94,1084800.0,1.6736,1.6823,1.6736,1.6823,1084800.0
2004-09-15 11:30:00,1.94,1.94,1.93,1.94,720000.0,1.6823,1.6823,1.6736,1.6823,720000.0
2004-09-15 12:00:00,1.94,1.94,1.94,1.94,240000.0,1.6823,1.6823,1.6823,1.6823,240000.0
2004-09-15 12:30:00,1.94,1.94,1.93,1.94,200000.0,1.6823,1.6823,1.6736,1.6823,200000.0
2004-09-15 13:00:00,1.94,1.94,1.93,1.94,248000.0,1.6823,1.6823,1.6736,1.6823,248000.0
2004-09-15 13:30:00,1.94,1.94,1.93,1.94,273600.0,1.6823,1.6823,1.6736,1.6823,273600.0
2004-09-15 14:00:00,1.94,1.94,1.93,1.94,796800.0,1.6823,1.6823,1.6736,1.6823,796800.0
2004-09-15 14:30:00,1.94,1.94,1.93,1.94,510400.0,1.6823,1.6823,1.6736,1.6823,510400.0
2004-09-15 15:00:00,1.94,1.94,1.93,1.93,380800.0,1.6823,1.6823,1.6736,1.6736,380800.0
2004-09-15 15:30:00,1.93,1.94,1.93,1.93,620800.0,1.6736,1.6823,1.6736,1.6736,620800.0
2004-09-16 09:30:00,1.93,1.94,1.93,1.94,448000.0,1.6736,1.6823,1.6736,1.6823,448000.0
2004-09-16 10:00:00,1.95,1.96,1.95,1.96,456000.0,1.6909,1.6996,1.6909,1.6996,456000.0
2004-09-16 10:30:00,1.96,1.97,1.96,1.97,358400.0,1.6996,1.7083,1.6996,1.7083,358400.0
2004-09-16 11:00:00,1.97,1.97,1.96,1.97,352000.0,1.7083,1.7083,1.6996,1.7083,352000.0
2004-09-16 11:30:00,1.97,1.97,1.96,1.96,147200.0,1.7083,1.7083,1.6996,1.6996,147200.0
2004-09-16 12:00:00,1.96,1.96,1.95,1.95,276800.0,1.6996,1.6996,1.6909,1.6909,276800.0
2004-09-16 12:30:00,1.95,1.96,1.95,1.96,356800.0,1.6909,1.6996,1.6909,1.6996,356800.0
2004-09-16 13:00:00,1.96,1.96,1.96,1.96,267200.0,1.6996,1.6996,1.6996,1.6996,267200.0
2004-09-16 13:30:00,1.96,1.97,1.96,1.96,265600.0,1.6996,1.7083,1.6996,1.6996,265600.0
2004-09-16 14:00:00,1.96,1.97,1.96,1.96,398400.0,1.6996,1.7083,1.6996,1.6996,398400.0
2004-09-16 14:30:00,1.96,1.97,1.96,1.97,388800.0,1.6996,1.7083,1.6996,1.7083,388800.0
2004-09-16 15:00:00,1.97,1.97,1.95,1.96,675200.0,1.7083,1.7083,1.6909,1.6996,675200.0
2004-09-16 15:30:00,1.96,1.96,1.95,1.96,1251200.0,1.6996,1.6996,1.6909,1.6996,1251200.0
2004-09-17 09:30:00,1.94,1.95,1.94,1.94,496000.0,1.6823,1.6909,1.6823,1.6823,496000.0
2004-09-17 10:00:00,1.94,1.96,1.94,1.96,1068800.0,1.6823,1.6996,1.6823,1.6996,1068800.0
2004-09-17 10:30:00,1.96,1.98,1.96,1.98,478400.0,1.6996,1.7169,1.6996,1.7169,478400.0
2004-09-17 11:00:00,1.98,1.99,1.97,1.98,366400.0,1.7169,1.7256,1.7083,1.7169,366400.0
2004-09-17 11:30:00,1.98,1.98,1.97,1.97,328000.0,1.7169,1.7169,1.7083,1.7083,328000.0
2004-09-17 12:00:00,1.97,1.98,1.97,1.98,451200.0,1.7083,1.7169,1.7083,1.7169,451200.0
2004-09-17 12:30:00,1.98,1.99,1.98,1.99,409600.0,1.7169,1.7256,1.7169,1.7256,409600.0
2004-09-17 13:00:00,1.99,1.99,1.98,1.98,584000.0,1.7256,1.7256,1.7169,1.7169,584000.0
2004-09-17 13:30:00,1.98,1.98,1.98,1.98,676800.0,1.7169,1.7169,1.7169,1.7169,676800.0
2004-09-17 14:00:00,1.98,1.98,1.98,1.98,702400.0,1.7169,1.7169,1.7169,1.7169,702400.0
2004-09-17 14:30:00,1.98,2.0,1.98,1.99,838400.0,1.7169,1.7343,1.7169,1.7256,838400.0
2004-09-17 15:00:00,1.99,1.99,1.99,1.99,614400.0,1.7256,1.7256,1.7256,1.7256,614400.0
2004-09-17 15:30:00,1.99,2.0,1.99,2.0,1868800.0,1.7256,1.7343,1.7256,1.7343,1868800.0
2004-09-20 09:30:00,2.0,2.0,1.97,1.98,13448000.0,1.7343,1.7343,1.7083,1.7169,13448000.0
2004-09-20 10:00:00,1.98,2.0,1.97,2.0,523200.0,1.7169,1.7343,1.7083,1.7343,523200.0
2004-09-20 10:30:00,2.0,2.01,1.99,2.0,408000.0,1.7343,1.743,1.7256,1.7343,408000.0
2004-09-20 11:00:00,2.01,2.02,2.0,2.0,387200.0,1.743,1.7516,1.7343,1.7343,387200.0
2004-09-20 11:30:00,2.0,2.01,2.0,2.01,254400.0,1.7343,1.743,1.7343,1.743,254400.0
2004-09-20 12:00:00,2.01,2.01,2.0,2.01,144000.0,1.743,1.743,1.7343,1.743,144000.0
2004-09-20 12:30:00,2.01,2.02,2.01,2.02,792000.0,1.743,1.7516,1.743,1.7516,792000.0
2004-09-20 13:00:00,2.02,2.03,2.02,2.03,737600.0,1.7516,1.7603,1.7516,1.7603,737600.0
2004-09-20 13:30:00,2.03,2.03,2.01,2.02,516800.0,1.7603,1.7603,1.743,1.7516,516800.0
2004-09-20 14:00:00,2.02,2.02,2.0,2.01,510400.0,1.7516,1.7516,1.7343,1.743,510400.0
2004-09-20 14:30:00,2.01,2.01,2.0,2.0,651200.0,1.743,1.743,1.7343,1.7343,651200.0
2004-09-20 15:00:00,2.0,2.01,2.0,2.0,984000.0,1.7343,1.743,1.7343,1.7343,984000.0
2004-09-20 15:30:00,2.0,2.01,2.0,2.01,1617600.0,1.7343,1.743,1.7343,1.743,1617600.0
2004-09-21 09:30:00,2.03,2.04,2.03,2.03,1419200.0,1.7603,1.769,1.7603,1.7603,1419200.0
2004-09-21 10:00:00,2.03,2.03,2.02,2.03,460800.0,1.7603,1.7603,1.7516,1.7603,460800.0
2004-09-21 10:30:00,2.03,2.04,2.03,2.04,364800.0,1.7603,1.769,1.7603,1.769,364800.0
2004-09-21 11:00:00,2.04,2.05,2.04,2.04,408000.0,1.769,1.7776,1.769,1.769,408000.0
2004-09-21 11:30:00,2.04,2.05,2.04,2.04,345600.0,1.769,1.7776,1.769,1.769,345600.0
2004-09-21 12:00:00,2.04,2.05,2.04,2.04,289600.0,1.769,1.7776,1.769,1.769,289600.0
2004-09-21 12:30:00,2.04,2.06,2.04,2.05,942400.0,1.769,1.7863,1.769,1.7776,942400.0
2004-09-21 13:00:00,2.05,2.05,2.04,2.04,220800.0,1.7776,1.7776,1.769,1.769,220800.0
2004-09-21 13:30:00,2.04,2.05,2.04,2.05,265600.0,1.769,1.7776,1.769,1.7776,265600.0
2004-09-21 14:00:00,2.05,2.06,2.05,2.05,1264000.0,1.7776,1.7863,1.7776,1.7776,1264000.0
2004-09-21 14:30:00,2.05,2.06,2.05,2.06,716800.0,1.7776,1.7863,1.7776,1.7863,716800.0
2004-09-21 15:00:00,2.06,2.07,2.06,2.07,1998400.0,1.7863,1.795,1.7863,1.795,1998400.0
2004-09-21 15:30:00,2.07,2.07,2.05,2.05,1009600.0,1.795,1.795,1.7776,1.7776,1009600.0
2004-09-22 09:30:00,2.05,2.05,2.04,2.05,806400.0,1.7776,1.7776,1.769,1.7776,806400.0
2004-09-22 10:00:00,2.04,2.05,2.04,2.04,912000.0,1.769,1.7776,1.769,1.769,912000.0
2004-09-22 10:30:00,2.04,2.04,2.03,2.03,652800.0,1.769,1.769,1.7603,1.7603,652800.0
2004-09-22 11:00:00,2.03,2.04,2.03,2.04,939200.0,1.7603,1.769,1.7603,1.769,939200.0
2004-09-22 11:30:00,2.04,2.04,2.03,2.04,596800.0,1.769,1.769,1.7603,1.769,596800.0
2004-09-22 12:00:00,2.04,2.04,2.03,2.03,203200.0,1.769,1.769,1.7603,1.7603,203200.0
2004-09-22 12:30:00,2.03,2.03,2.02,2.03,476800.0,1.7603,1.7603,1.7516,1.7603,476800.0
2004-09-22 13:00:00,2.03,2.03,2.03,2.03,483200.0,1.7603,1.7603,1.7603,1.7603,483200.0
2004-09-22 13:30:00,2.03,2.03,2.02,2.02,297600.0,1.7603,1.7603,1.7516,1.7516,297600.0
2004-09-22 14:00:00,2.02,2.03,2.02,2.03,566400.0,1.7516,1.7603,1.7516,1.7603,566400.0
2004-09-22 14:30:00,2.03,2.04,2.03,2.04,825600.0,1.7603,1.769,1.7603,1.769,825600.0
2004-09-22 15:00:00,2.03,2.04,2.03,2.04,1416000.0,1.7603,1.769,1.7603,1.769,1416000.0
2004-09-22 15:30:00,2.04,2.05,2.04,2.04,1664000.0,1.769,1.7776,1.769,1.769,1664000.0
2004-09-23 09:30:00,2.04,2.04,2.03,2.03,339200.0,1.769,1.769,1.7603,1.7603,339200.0
2004-09-23 10:00:00,2.03,2.04,2.03,2.04,875200.0,1.7603,1.769,1.7603,1.769,875200.0
2004-09-23 10:30:00,2.04,2.04,2.03,2.03,592000.0,1.769,1.769,1.7603,1.7603,592000.0
2004-09-23 11:00:00,2.04,2.04,2.03,2.03,430400.0,1.769,1.769,1.7603,1.7603,430400.0
2004-09-23 11:30:00,2.03,2.03,2.02,2.02,489600.0,1.7603,1.7603,1.7516,1.7516,489600.0
2004-09-23 12:00:00,2.02,2.02,2.0,2.0,478400.0,1.7516,1.7516,1.7343,1.7343,478400.0
2004-09-23 12:30:00,2.0,2.0,1.99,1.99,364800.0,1.7343,1.7343,1.7256,1.7256,364800.0
2004-09-23 13:00:00,1.99,2.0,1.99,1.99,419200.0,1.7256,1.7343,1.7256,1.7256,419200.0
2004-09-23 13:30:00,1.99,2.0,1.99,1.99,531200.0,1.7256,1.7343,1.7256,1.7256,531200.0
2004-09-23 14:00:00,1.99,2.0,1.99,2.0,356800.0,1.7256,1.7343,1.7256,1.7343,356800.0
2004-09-23 14:30:00,2.0,2.0,2.0,2.0,1083200.0,1.7343,1.7343,1.7343,1.7343,1083200.0
2004-09-23 15:00:00,2.0,2.0,1.98,1.98,1075200.0,1.7343,1.7343,1.7169,1.7169,1075200.0
2004-09-23 15:30:00,1.98,2.0,1.98,2.0,1377600.0,1.7169,1.7343,1.7169,1.7343,1377600.0
2004-09-24 09:30:00,2.0,2.01,1.97,1.99,750400.0,1.7343,1.743,1.7083,1.7256,750400.0
2004-09-24 10:00:00,1.99,1.99,1.98,1.98,456000.0,1.7256,1.7256,1.7169,1.7169,456000.0
2004-09-24 10:30:00,1.98,1.99,1.98,1.99,670400.0,1.7169,1.7256,1.7169,1.7256,670400.0
2004-09-24 11:00:00,1.99,1.99,1.99,1.99,532800.0,1.7256,1.7256,1.7256,1.7256,532800.0
2004-09-24 11:30:00,1.99,1.99,1.98,1.98,139200.0,1.7256,1.7256,1.7169,1.7169,139200.0
2004-09-24 12:00:00,1.98,1.98,1.98,1.98,156800.0,1.7169,1.7169,1.7169,1.7169,156800.0
2004-09-24 12:30:00,1.98,1.98,1.98,1.98,124800.0,1.7169,1.7169,1.7169,1.7169,124800.0
2004-09-24 13:00:00,1.98,1.98,1.97,1.97,256000.0,1.7169,1.7169,1.7083,1.7083,256000.0
2004-09-24 13:30:00,1.97,1.97,1.97,1.97,320000.0,1.7083,1.7083,1.7083,1.7083,320000.0
2004-09-24 14:00:00,1.97,1.97,1.97,1.97,288000.0,1.7083,1.7083,1.7083,1.7083,288000.0
2004-09-24 14:30:00,1.97,1.97,1.96,1.97,446400.0,1.7083,1.7083,1.6996,1.7083,446400.0
2004-09-24 15:00:00,1.97,1.99,1.97,1.99,835200.0,1.7083,1.7256,1.7083,1.7256,835200.0
2004-09-24 15:30:00,1.99,1.99,1.98,1.98,1091200.0,1.7256,1.7256,1.7169,1.7169,1091200.0
2004-09-27 09:30:00,1.99,1.99,1.97,1.98,481600.0,1.7256,1.7256,1.7083,1.7169,481600.0
2004-09-27 10:00:00,1.98,1.99,1.97,1.98,561600.0,1.7169,1.7256,1.7083,1.7169,561600.0
2004-09-27 10:30:00,1.98,1.99,1.98,1.99,544000.0,1.7169,1.7256,1.7169,1.7256,544000.0
2004-09-27 11:00:00,2.0,2.0,1.99,2.0,878400.0,1.7343,1.7343,1.7256,1.7343,878400.0
2004-09-27 11:30:00,2.0,2.01,2.0,2.0,976000.0,1.7343,1.743,1.7343,1.7343,976000.0
2004-09-27 12:00:00,2.0,2.01,2.0,2.01,1473600.0,1.7343,1.743,1.7343,1.743,1473600.0
2004-09-27 12:30:00,2.01,2.01,2.0,2.0,524800.0,1.743,1.743,1.7343,1.7343,524800.0
2004-09-27 13:00:00,2.0,2.0,2.0,2.0,308800.0,1.7343,1.7343,1.7343,1.7343,308800.0
2004-09-27 13:30:00,2.0,2.0,2.0,2.0,222400.0,1.7343,1.7343,1.7343,1.7343,222400.0
2004-09-27 14:00:00,2.0,2.0,1.99,1.99,260800.0,1.7343,1.7343,1.7256,1.7256,260800.0
2004-09-27 14:30:00,1.99,2.0,1.99,2.0,264000.0,1.7256,1.7343,1.7256,1.7343,264000.0
2004-09-27 15:00:00,2.0,2.0,1.99,1.99,681600.0,1.7343,1.7343,1.7256,1.7256,681600.0
2004-09-27 15:30:00,1.99,1.99,1.99,1.99,664000.0,1.7256,1.7256,1.7256,1.7256,664000.0
2004-09-28 09:30:00,2.07,2.08,2.05,2.05,5531200.0,1.795,1.8037,1.7776,1.7776,5531200.0
2004-09-28 10:00:00,2.04,2.05,2.02,2.04,3652800.0,1.769,1.7776,1.7516,1.769,3652800.0
2004-09-28 10:30:00,2.04,2.05,2.03,2.03,1454400.0,1.769,1.7776,1.7603,1.7603,1454400.0
2004-09-28 11:00:00,2.03,2.04,2.03,2.04,996800.0,1.7603,1.769,1.7603,1.769,996800.0
2004-09-28 11:30:00,2.04,2.04,2.03,2.04,1166400.0,1.769,1.769,1.7603,1.769,1166400.0
2004-09-28 12:00:00,2.04,2.04,2.03,2.04,652800.0,1.769,1.769,1.7603,1.769,652800.0
2004-09-28 12:30:00,2.04,2.04,2.03,2.04,1388800.0,1.769,1.769,1.7603,1.769,1388800.0
2004-09-28 13:00:00,2.04,2.05,2.04,2.05,740800.0,1.769,1.7776,1.769,1.7776,740800.0
2004-09-28 13:30:00,2.05,2.06,2.05,2.06,691200.0,1.7776,1.7863,1.7776,1.7863,691200.0
2004-09-28 14:00:00,2.06,2.06,2.05,2.06,1057600.0,1.7863,1.7863,1.7776,1.7863,1057600.0
2004-09-28 14:30:00,2.06,2.06,2.05,2.06,1820800.0,1.7863,1.7863,1.7776,1.7863,1820800.0
2004-09-28 15:00:00,2.06,2.06,2.05,2.06,1891200.0,1.7863,1.7863,1.7776,1.7863,1891200.0
2004-09-28 15:30:00,2.06,2.06,2.05,2.06,2361600.0,1.7863,1.7863,1.7776,1.7863,2361600.0
2004-09-29 09:30:00,2.06,2.07,2.05,2.05,1564800.0,1.7863,1.795,1.7776,1.7776,1564800.0
2004-09-29 10:00:00,2.06,2.06,2.06,2.06,590400.0,1.7863,1.7863,1.7863,1.7863,590400.0
2004-09-29 10:30:00,2.06,2.07,2.06,2.07,2537600.0,1.7863,1.795,1.7863,1.795,2537600.0
2004-09-29 11:00:00,2.07,2.07,2.07,2.07,155200.0,1.795,1.795,1.795,1.795,155200.0
2004-09-29 11:30:00,2.07,2.07,2.06,2.07,443200.0,1.795,1.795,1.7863,1.795,443200.0
2004-09-29 12:00:00,2.07,2.07,2.06,2.06,380800.0,1.795,1.795,1.7863,1.7863,380800.0
2004-09-29 12:30:00,2.06,2.07,2.06,2.06,835200.0,1.7863,1.795,1.7863,1.7863,835200.0
2004-09-29 13:00:00,2.06,2.07,2.06,2.06,233600.0,1.7863,1.795,1.7863,1.7863,233600.0
2004-09-29 13:30:00,2.06,2.07,2.06,2.06,1001600.0,1.7863,1.795,1.7863,1.7863,1001600.0
2004-09-29 14:00:00,2.06,2.06,2.06,2.06,340800.0,1.7863,1.7863,1.7863,1.7863,340800.0
2004-09-29 14:30:00,2.06,2.06,2.06,2.06,528000.0,1.7863,1.7863,1.7863,1.7863,528000.0
2004-09-29 15:00:00,2.06,2.07,2.06,2.07,1649600.0,1.7863,1.795,1.7863,1.795,1649600.0
2004-09-29 15:30:00,2.07,2.08,2.07,2.08,1350400.0,1.795,1.8037,1.795,1.8037,1350400.0
2004-09-30 09:30:00,2.08,2.08,2.07,2.08,625600.0,1.8037,1.8037,1.795,1.8037,625600.0
2004-09-30 10:00:00,2.08,2.1,2.08,2.09,1419200.0,1.8037,1.821,1.8037,1.8123,1419200.0
2004-09-30 10:30:00,2.09,2.1,2.09,2.1,1302400.0,1.8123,1.821,1.8123,1.821,1302400.0
2004-09-30 11:00:00,2.1,2.12,2.09,2.12,1366400.0,1.821,1.8383,1.8123,1.8383,1366400.0
2004-09-30 11:30:00,2.12,2.13,2.11,2.12,1884800.0,1.8383,1.847,1.8297,1.8383,1884800.0
2004-09-30 12:00:00,2.12,2.13,2.12,2.12,1832000.0,1.8383,1.847,1.8383,1.8383,1832000.0
2004-09-30 12:30:00,2.12,2.13,2.12,2.13,1905600.0,1.8383,1.847,1.8383,1.847,1905600.0
2004-09-30 13:00:00,2.13,2.14,2.12,2.14,2864000.0,1.847,1.8557,1.8383,1.8557,2864000.0
2004-09-30 13:30:00,2.14,2.14,2.13,2.13,1275200.0,1.8557,1.8557,1.847,1.847,1275200.0
2004-09-30 14:00:00,2.13,2.14,2.13,2.14,1841600.0,1.847,1.8557,1.847,1.8557,1841600.0
2004-09-30 14:30:00,2.14,2.14,2.13,2.13,1934400.0,1.8557,1.8557,1.847,1.847,1934400.0
2004-09-30 15:00:00,2.13,2.13,2.08,2.13,2064000.0,1.847,1.847,1.8037,1.847,2064000.0
2004-09-30 15:30:00,2.13,2.15,2.13,2.14,20048000.0,1.847,1.8644,1.847,1.8557,20048000.0
2004-10-01 09:30:00,2.14,2.16,2.14,2.14,2937600.0,1.8557,1.873,1.8557,1.8557,2937600.0
2004-10-01 10:00:00,2.14,2.17,2.14,2.16,1529600.0,1.8557,1.8817,1.8557,1.873,1529600.0
2004-10-01 10:30:00,2.17,2.18,2.17,2.17,1489600.0,1.8817,1.8904,1.8817,1.8817,1489600.0
2004-10-01 11:00:00,2.17,2.18,2.17,2.17,673600.0,1.8817,1.8904,1.8817,1.8817,673600.0
2004-10-01 11:30:00,2.17,2.18,2.17,2.17,822400.0,1.8817,1.8904,1.8817,1.8817,822400.0
2004-10-01 12:00:00,2.17,2.17,2.16,2.17,897600.0,1.8817,1.8817,1.873,1.8817,897600.0
2004-10-01 12:30:00,2.16,2.17,2.16,2.16,1193600.0,1.873,1.8817,1.873,1.873,1193600.0
2004-10-01 13:00:00,2.16,2.17,2.16,2.16,484800.0,1.873,1.8817,1.873,1.873,484800.0
2004-10-01 13:30:00,2.16,2.17,2.15,2.16,712000.0,1.873,1.8817,1.8644,1.873,712000.0
2004-10-01 14:00:00,2.16,2.17,2.16,2.17,700800.0,1.873,1.8817,1.873,1.8817,700800.0
2004-10-01 14:30:00,2.17,2.18,2.16,2.17,590400.0,1.8817,1.8904,1.873,1.8817,590400.0
2004-10-01 15:00:00,2.17,2.18,2.17,2.17,1364800.0,1.8817,1.8904,1.8817,1.8817,1364800.0
2004-10-01 15:30:00,2.17,2.18,2.15,2.18,3203200.0,1.8817,1.8904,1.8644,1.8904,3203200.0
2004-10-04 09:30:00,2.18,2.19,2.16,2.17,3678400.0,1.8904,1.899,1.873,1.8817,3678400.0
2004-10-04 10:00:00,2.17,2.17,2.15,2.15,1457600.0,1.8817,1.8817,1.8644,1.8644,1457600.0
2004-10-04 10:30:00,2.15,2.17,2.15,2.17,1681600.0,1.8644,1.8817,1.8644,1.8817,1681600.0
2004-10-04 11:00:00,2.17,2.18,2.17,2.18,1139200.0,1.8817,1.8904,1.8817,1.8904,1139200.0
2004-10-04 11:30:00,2.18,2.18,2.17,2.18,992000.0,1.8904,1.8904,1.8817,1.8904,992000.0
2004-10-04 12:00:00,2.18,2.18,2.17,2.17,796800.0,1.8904,1.8904,1.8817,1.8817,796800.0
2004-10-04 12:30:00,2.17,2.17,2.17,2.17,704000.0,1.8817,1.8817,1.8817,1.8817,704000.0
2004-10-04 13:00:00,2.17,2.17,2.16,2.16,2777600.0,1.8817,1.8817,1.873,1.873,2777600.0
2004-10-04 13:30:00,2.16,2.16,2.15,2.16,884800.0,1.873,1.873,1.8644,1.873,884800.0
2004-10-04 14:00:00,2.16,2.16,2.16,2.16,2473600.0,1.873,1.873,1.873,1.873,2473600.0
2004-10-04 14:30:00,2.16,2.16,2.15,2.16,968000.0,1.873,1.873,1.8644,1.873,968000.0
2004-10-04 15:00:00,2.16,2.16,2.15,2.16,1716800.0,1.873,1.873,1.8644,1.873,1716800.0
2004-10-04 15:30:00,2.16,2.16,2.15,2.16,4040000.0,1.873,1.873,1.8644,1.873,4040000.0
2004-10-05 09:30:00,2.16,2.16,2.14,2.15,1001600.0,1.873,1.873,1.8557,1.8644,1001600.0
2004-10-05 10:00:00,2.15,2.16,2.14,2.16,1249600.0,1.8644,1.873,1.8557,1.873,1249600.0
2004-10-05 10:30:00,2.16,2.16,2.15,2.15,1049600.0,1.873,1.873,1.8644,1.8644,1049600.0
2004-10-05 11:00:00,2.15,2.15,2.14,2.14,1163200.0,1.8644,1.8644,1.8557,1.8557,1163200.0
2004-10-05 11:30:00,2.14,2.15,2.14,2.14,750400.0,1.8557,1.8644,1.8557,1.8557,750400.0
2004-10-05 12:00:00,2.14,2.14,2.14,2.14,1169600.0,1.8557,1.8557,1.8557,1.8557,1169600.0
2004-10-05 12:30:00,2.14,2.15,2.14,2.15,812800.0,1.8557,1.8644,1.8557,1.8644,812800.0
2004-10-05 13:00:00,2.15,2.15,2.13,2.14,2128000.0,1.8644,1.8644,1.847,1.8557,2128000.0
2004-10-05 13:30:00,2.14,2.14,2.14,2.14,2390400.0,1.8557,1.8557,1.8557,1.8557,2390400.0
2004-10-05 14:00:00,2.14,2.14,2.12,2.12,3112000.0,1.8557,1.8557,1.8383,1.8383,3112000.0
2004-10-05 14:30:00,2.12,2.12,2.11,2.12,1763200.0,1.8383,1.8383,1.8297,1.8383,1763200.0
2004-10-05 15:00:00,2.12,2.13,2.12,2.12,1454400.0,1.8383,1.847,1.8383,1.8383,1454400.0
2004-10-05 15:30:00,2.12,2.13,2.12,2.12,2396800.0,1.8383,1.847,1.8383,1.8383,2396800.0
2004-10-06 09:30:00,2.13,2.13,2.1,2.11,739200.0,1.847,1.847,1.821,1.8297,739200.0
2004-10-06 10:00:00,2.11,2.13,2.11,2.13,1214400.0,1.8297,1.847,1.8297,1.847,1214400.0
2004-10-06 10:30:00,2.12,2.13,2.12,2.12,532800.0,1.8383,1.847,1.8383,1.8383,532800.0
2004-10-06 11:00:00,2.12,2.13,2.12,2.13,676800.0,1.8383,1.847,1.8383,1.847,676800.0
2004-10-06 11:30:00,2.13,2.13,2.13,2.13,486400.0,1.847,1.847,1.847,1.847,486400.0
2004-10-06 12:00:00,2.13,2.15,2.13,2.15,595200.0,1.847,1.8644,1.847,1.8644,595200.0
2004-10-06 12:30:00,2.15,2.15,2.15,2.15,334400.0,1.8644,1.8644,1.8644,1.8644,334400.0
2004-10-06 13:00:00,2.15,2.15,2.14,2.15,940800.0,1.8644,1.8644,1.8557,1.8644,940800.0
2004-10-06 13:30:00,2.15,2.16,2.15,2.15,444800.0,1.8644,1.873,1.8644,1.8644,444800.0
2004-10-06 14:00:00,2.15,2.17,2.15,2.16,1156800.0,1.8644,1.8817,1.8644,1.873,1156800.0
2004-10-06 14:30:00,2.16,2.16,2.13,2.16,732800.0,1.873,1.873,1.847,1.873,732800.0
2004-10-06 15:00:00,2.16,2.16,2.15,2.16,902400.0,1.873,1.873,1.8644,1.873,902400.0
2004-10-06 15:30:00,2.16,2.18,2.15,2.18,2068800.0,1.873,1.8904,1.8644,1.8904,2068800.0
2004-10-07 09:30:00,2.18,2.18,2.15,2.17,609600.0,1.8904,1.8904,1.8644,1.8817,609600.0
2004-10-07 10:00:00,2.17,2.19,2.16,2.18,422400.0,1.8817,1.899,1.873,1.8904,422400.0
2004-10-07 10:30:00,2.18,2.19,2.18,2.18,945600.0,1.8904,1.899,1.8904,1.8904,945600.0
2004-10-07 11:00:00,2.18,2.18,2.16,2.17,414400.0,1.8904,1.8904,1.873,1.8817,414400.0
2004-10-07 11:30:00,2.17,2.17,2.16,2.17,422400.0,1.8817,1.8817,1.873,1.8817,422400.0
2004-10-07 12:00:00,2.17,2.17,2.16,2.17,192000.0,1.8817,1.8817,1.873,1.8817,192000.0
2004-10-07 12:30:00,2.17,2.17,2.15,2.16,528000.0,1.8817,1.8817,1.8644,1.873,528000.0
2004-10-07 13:00:00,2.16,2.16,2.15,2.16,214400.0,1.873,1.873,1.8644,1.873,214400.0
2004-10-07 13:30:00,2.16,2.16,2.16,2.16,348800.0,1.873,1.873,1.873,1.873,348800.0
2004-10-07 14:00:00,2.16,2.17,2.16,2.17,363200.0,1.873,1.8817,1.873,1.8817,363200.0
2004-10-07 14:30:00,2.17,2.18,2.17,2.17,692800.0,1.8817,1.8904,1.8817,1.8817,692800.0
2004-10-07 15:00:00,2.17,2.17,2.17,2.17,926400.0,1.8817,1.8817,1.8817,1.8817,926400.0
2004-10-07 15:30:00,2.17,2.17,2.16,2.16,1032000.0,1.8817,1.8817,1.873,1.873,1032000.0
2004-10-08 09:30:00,2.17,2.17,2.14,2.16,680000.0,1.8817,1.8817,1.8557,1.873,680000.0
2004-10-08 10:00:00,2.16,2.16,2.15,2.15,476800.0,1.873,1.873,1.8644,1.8644,476800.0
2004-10-08 10:30:00,2.15,2.15,2.13,2.13,619200.0,1.8644,1.8644,1.847,1.847,619200.0
2004-10-08 11:00:00,2.14,2.14,2.13,2.13,422400.0,1.8557,1.8557,1.847,1.847,422400.0
2004-10-08 11:30:00,2.13,2.14,2.13,2.14,267200.0,1.847,1.8557,1.847,1.8557,267200.0
2004-10-08 12:00:00,2.14,2.15,2.14,2.14,267200.0,1.8557,1.8644,1.8557,1.8557,267200.0
2004-10-08 12:30:00,2.14,2.14,2.14,2.14,398400.0,1.8557,1.8557,1.8557,1.8557,398400.0
2004-10-08 13:00:00,2.15,2.15,2.15,2.15,715200.0,1.8644,1.8644,1.8644,1.8644,715200.0
2004-10-08 13:30:00,2.15,2.15,2.14,2.14,337600.0,1.8644,1.8644,1.8557,1.8557,337600.0
2004-10-08 14:00:00,2.14,2.14,2.13,2.13,507200.0,1.8557,1.8557,1.847,1.847,507200.0
2004-10-08 14:30:00,2.13,2.14,2.13,2.13,600000.0,1.847,1.8557,1.847,1.847,600000.0
2004-10-08 15:00:00,2.13,2.13,2.13,2.13,808000.0,1.847,1.847,1.847,1.847,808000.0
2004-10-08 15:30:00,2.13,2.13,2.13,2.13,1744000.0,1.847,1.847,1.847,1.847,1744000.0
2004-10-11 09:30:00,2.13,2.13,2.12,2.12,305600.0,1.847,1.847,1.8383,1.8383,305600.0
2004-10-11 10:00:00,2.12,2.13,2.11,2.12,302400.0,1.8383,1.847,1.8297,1.8383,302400.0
2004-10-11 10:30:00,2.12,2.12,2.11,2.11,240000.0,1.8383,1.8383,1.8297,1.8297,240000.0
2004-10-11 11:00:00,2.11,2.12,2.11,2.12,486400.0,1.8297,1.8383,1.8297,1.8383,486400.0
2004-10-11 11:30:00,2.12,2.12,2.11,2.12,387200.0,1.8383,1.8383,1.8297,1.8383,387200.0
2004-10-11 12:00:00,2.12,2.12,2.12,2.12,345600.0,1.8383,1.8383,1.8383,1.8383,345600.0
2004-10-11 12:30:00,2.12,2.12,2.11,2.12,390400.0,1.8383,1.8383,1.8297,1.8383,390400.0
2004-10-11 13:00:00,2.12,2.12,2.12,2.12,267200.0,1.8383,1.8383,1.8383,1.8383,267200.0
2004-10-11 13:30:00,2.12,2.12,2.11,2.12,558400.0,1.8383,1.8383,1.8297,1.8383,558400.0
2004-10-11 14:00:00,2.12,2.13,2.11,2.12,284800.0,1.8383,1.847,1.8297,1.8383,284800.0
2004-10-11 14:30:00,2.12,2.12,2.11,2.12,569600.0,1.8383,1.8383,1.8297,1.8383,569600.0
2004-10-11 15:00:00,2.12,2.12,2.11,2.12,744000.0,1.8383,1.8383,1.8297,1.8383,744000.0
2004-10-11 15:30:00,2.12,2.13,2.12,2.13,337600.0,1.8383,1.847,1.8383,1.847,337600.0
2004-10-12 09:30:00,2.09,2.09,2.02,2.04,6048000.0,1.8123,1.8123,1.7516,1.769,6048000.0
2004-10-12 10:00:00,2.04,2.04,2.01,2.03,3547200.0,1.769,1.769,1.743,1.7603,3547200.0
2004-10-12 10:30:00,2.03,2.04,2.03,2.03,1848000.0,1.7603,1.769,1.7603,1.7603,1848000.0
2004-10-12 11:00:00,2.03,2.03,2.03,2.03,1886400.0,1.7603,1.7603,1.7603,1.7603,1886400.0
2004-10-12 11:30:00,2.03,2.04,2.03,2.04,1492800.0,1.7603,1.769,1.7603,1.769,1492800.0
2004-10-12 12:00:00,2.04,2.04,2.03,2.03,2750400.0,1.769,1.769,1.7603,1.7603,2750400.0
2004-10-12 12:30:00,2.03,2.04,2.02,2.03,1560000.0,1.7603,1.769,1.7516,1.7603,1560000.0
2004-10-12 13:00:00,2.03,2.04,2.03,2.04,2030400.0,1.7603,1.769,1.7603,1.769,2030400.0
2004-10-12 13:30:00,2.04,2.05,2.04,2.05,976000.0,1.769,1.7776,1.769,1.7776,976000.0
2004-10-12 14:00:00,2.05,2.06,2.05,2.06,1961600.0,1.7776,1.7863,1.7776,1.7863,1961600.0
2004-10-12 14:30:00,2.06,2.06,2.05,2.06,1086400.0,1.7863,1.7863,1.7776,1.7863,1086400.0
2004-10-12 15:00:00,2.06,2.06,2.05,2.06,816000.0,1.7863,1.7863,1.7776,1.7863,816000.0
2004-10-12 15:30:00,2.06,2.06,2.05,2.05,2475200.0,1.7863,1.7863,1.7776,1.7776,2475200.0
2004-10-13 09:30:00,2.06,2.08,2.06,2.06,2508800.0,1.7863,1.8037,1.7863,1.7863,2508800.0
2004-10-13 10:00:00,2.06,2.06,2.05,2.06,1524800.0,1.7863,1.7863,1.7776,1.7863,1524800.0
2004-10-13 10:30:00,2.05,2.06,2.05,2.06,464000.0,1.7776,1.7863,1.7776,1.7863,464000.0
2004-10-13 11:00:00,2.06,2.06,2.05,2.06,500800.0,1.7863,1.7863,1.7776,1.7863,500800.0
2004-10-13 11:30:00,2.06,2.06,2.05,2.06,1249600.0,1.7863,1.7863,1.7776,1.7863,1249600.0
2004-10-13 12:00:00,2.06,2.06,2.06,2.06,302400.0,1.7863,1.7863,1.7863,1.7863,302400.0
2004-10-13 12:30:00,2.06,2.06,2.06,2.06,112000.0,1.7863,1.7863,1.7863,1.7863,112000.0
2004-10-13 13:00:00,2.06,2.06,2.05,2.05,321600.0,1.7863,1.7863,1.7776,1.7776,321600.0
2004-10-13 13:30:00,2.05,2.06,2.05,2.05,190400.0,1.7776,1.7863,1.7776,1.7776,190400.0
2004-10-13 14:00:00,2.05,2.05,2.04,2.04,324800.0,1.7776,1.7776,1.769,1.769,324800.0
2004-10-13 14:30:00,2.04,2.05,2.04,2.04,590400.0,1.769,1.7776,1.769,1.769,590400.0
2004-10-13 15:00:00,2.04,2.05,2.04,2.05,1900800.0,1.769,1.7776,1.769,1.7776,1900800.0
2004-10-13 15:30:00,2.05,2.06,2.05,2.05,560000.0,1.7776,1.7863,1.7776,1.7776,560000.0
2004-10-14 09:30:00,2.05,2.05,2.02,2.03,1046400.0,1.7776,1.7776,1.7516,1.7603,1046400.0
2004-10-14 10:00:00,2.03,2.04,2.03,2.03,705600.0,1.7603,1.769,1.7603,1.7603,705600.0
2004-10-14 10:30:00,2.03,2.04,2.03,2.04,294400.0,1.7603,1.769,1.7603,1.769,294400.0
2004-10-14 11:00:00,2.04,2.04,2.03,2.03,936000.0,1.769,1.769,1.7603,1.7603,936000.0
2004-10-14 11:30:00,2.03,2.03,2.03,2.03,710400.0,1.7603,1.7603,1.7603,1.7603,710400.0
2004-10-14 12:00:00,2.03,2.03,2.03,2.03,372800.0,1.7603,1.7603,1.7603,1.7603,372800.0
2004-10-14 12:30:00,2.03,2.03,2.02,2.03,718400.0,1.7603,1.7603,1.7516,1.7603,718400.0
2004-10-14 13:00:00,2.03,2.03,2.02,2.03,211200.0,1.7603,1.7603,1.7516,1.7603,211200.0
2004-10-14 13:30:00,2.03,2.04,2.03,2.04,312000.0,1.7603,1.769,1.7603,1.769,312000.0
2004-10-14 14:00:00,2.04,2.04,2.03,2.03,323200.0,1.769,1.769,1.7603,1.7603,323200.0
2004-10-14 14:30:00,2.03,2.04,2.03,2.03,348800.0,1.7603,1.769,1.7603,1.7603,348800.0
2004-10-14 15:00:00,2.03,2.04,2.03,2.03,555200.0,1.7603,1.769,1.7603,1.7603,555200.0
2004-10-14 15:30:00,2.03,2.03,2.03,2.03,841600.0,1.7603,1.7603,1.7603,1.7603,841600.0
2004-10-15 09:30:00,2.03,2.06,2.03,2.05,1929600.0,1.7603,1.7863,1.7603,1.7776,1929600.0
2004-10-15 10:00:00,2.05,2.06,2.04,2.04,1372800.0,1.7776,1.7863,1.769,1.769,1372800.0
2004-10-15 10:30:00,2.04,2.04,2.02,2.04,1131200.0,1.769,1.769,1.7516,1.769,1131200.0
2004-10-15 11:00:00,2.04,2.04,2.03,2.04,345600.0,1.769,1.769,1.7603,1.769,345600.0
2004-10-15 11:30:00,2.04,2.04,2.03,2.04,779200.0,1.769,1.769,1.7603,1.769,779200.0
2004-10-15 12:00:00,2.04,2.05,2.04,2.05,780800.0,1.769,1.7776,1.769,1.7776,780800.0
2004-10-15 12:30:00,2.05,2.06,2.05,2.05,555200.0,1.7776,1.7863,1.7776,1.7776,555200.0
2004-10-15 13:00:00,2.05,2.06,2.05,2.05,288000.0,1.7776,1.7863,1.7776,1.7776,288000.0
2004-10-15 13:30:00,2.05,2.06,2.05,2.06,1505600.0,1.7776,1.7863,1.7776,1.7863,1505600.0
2004-10-15 14:00:00,2.06,2.06,2.05,2.06,732800.0,1.7863,1.7863,1.7776,1.7863,732800.0
2004-10-15 14:30:00,2.06,2.06,2.06,2.06,283200.0,1.7863,1.7863,1.7863,1.7863,283200.0
2004-10-15 15:00:00,2.06,2.06,2.05,2.06,1254400.0,1.7863,1.7863,1.7776,1.7863,1254400.0
2004-10-15 15:30:00,2.06,2.07,2.05,2.05,4078400.0,1.7863,1.795,1.7776,1.7776,4078400.0
2004-10-18 09:30:00,2.05,2.05,2.03,2.04,940800.0,1.7776,1.7776,1.7603,1.769,940800.0
2004-10-18 10:00:00,2.04,2.05,2.04,2.04,1564800.0,1.769,1.7776,1.769,1.769,1564800.0
2004-10-18 10:30:00,2.04,2.08,2.03,2.03,1620800.0,1.769,1.8037,1.7603,1.7603,1620800.0
2004-10-18 11:00:00,2.03,2.05,2.03,2.04,531200.0,1.7603,1.7776,1.7603,1.769,531200.0
2004-10-18 11:30:00,2.04,2.05,2.04,2.04,283200.0,1.769,1.7776,1.769,1.769,283200.0
2004-10-18 12:00:00,2.04,2.07,2.04,2.07,1200000.0,1.769,1.795,1.769,1.795,1200000.0
2004-10-18 12:30:00,2.07,2.07,2.07,2.07,585600.0,1.795,1.795,1.795,1.795,585600.0
2004-10-18 13:00:00,2.07,2.08,2.07,2.08,1099200.0,1.795,1.8037,1.795,1.8037,1099200.0
2004-10-18 13:30:00,2.07,2.08,2.07,2.07,905600.0,1.795,1.8037,1.795,1.795,905600.0
2004-10-18 14:00:00,2.07,2.07,2.07,2.07,681600.0,1.795,1.795,1.795,1.795,681600.0
2004-10-18 14:30:00,2.07,2.08,2.07,2.07,1710400.0,1.795,1.8037,1.795,1.795,1710400.0
2004-10-18 15:00:00,2.07,2.08,2.07,2.08,1124800.0,1.795,1.8037,1.795,1.8037,1124800.0
2004-10-18 15:30:00,2.08,2.08,2.06,2.06,1790400.0,1.8037,1.8037,1.7863,1.7863,1790400.0
2004-10-19 09:30:00,2.07,2.12,2.07,2.1,2120000.0,1.795,1.8383,1.795,1.821,2120000.0
2004-10-19 10:00:00,2.1,2.1,2.09,2.1,3190400.0,1.821,1.821,1.8123,1.821,3190400.0
2004-10-19 10:30:00,2.1,2.11,2.1,2.1,681600.0,1.821,1.8297,1.821,1.821,681600.0
2004-10-19 11:00:00,2.1,2.1,2.08,2.09,2275200.0,1.821,1.821,1.8037,1.8123,2275200.0
2004-10-19 11:30:00,2.09,2.1,2.09,2.09,454400.0,1.8123,1.821,1.8123,1.8123,454400.0
2004-10-19 12:00:00,2.09,2.1,2.09,2.1,776000.0,1.8123,1.821,1.8123,1.821,776000.0
2004-10-19 12:30:00,2.1,2.1,2.1,2.1,620800.0,1.821,1.821,1.821,1.821,620800.0
2004-10-19 13:00:00,2.11,2.11,2.1,2.1,368000.0,1.8297,1.8297,1.821,1.821,368000.0
2004-10-19 13:30:00,2.1,2.11,2.1,2.1,313600.0,1.821,1.8297,1.821,1.821,313600.0
2004-10-19 14:00:00,2.1,2.1,2.09,2.09,846400.0,1.821,1.821,1.8123,1.8123,846400.0
2004-10-19 14:30:00,2.1,2.1,2.09,2.09,1849600.0,1.821,1.821,1.8123,1.8123,1849600.0
2004-10-19 15:00:00,2.1,2.1,2.09,2.1,1536000.0,1.821,1.821,1.8123,1.821,1536000.0
2004-10-19 15:30:00,2.1,2.11,2.09,2.1,2864000.0,1.821,1.8297,1.8123,1.821,2864000.0
2004-10-20 09:30:00,2.1,2.13,2.08,2.13,2694400.0,1.821,1.847,1.8037,1.847,2694400.0
2004-10-20 10:00:00,2.13,2.13,2.11,2.11,1648000.0,1.847,1.847,1.8297,1.8297,1648000.0
2004-10-20 10:30:00,2.11,2.12,2.1,2.11,2225600.0,1.8297,1.8383,1.821,1.8297,2225600.0
2004-10-20 11:00:00,2.11,2.13,2.11,2.13,1412800.0,1.8297,1.847,1.8297,1.847,1412800.0
2004-10-20 11:30:00,2.13,2.14,2.12,2.14,1448000.0,1.847,1.8557,1.8383,1.8557,1448000.0
2004-10-20 12:00:00,2.14,2.15,2.14,2.15,777600.0,1.8557,1.8644,1.8557,1.8644,777600.0
2004-10-20 12:30:00,2.15,2.15,2.13,2.14,769600.0,1.8644,1.8644,1.847,1.8557,769600.0
2004-10-20 13:00:00,2.14,2.15,2.14,2.14,502400.0,1.8557,1.8644,1.8557,1.8557,502400.0
2004-10-20 13:30:00,2.14,2.15,2.12,2.12,1118400.0,1.8557,1.8644,1.8383,1.8383,1118400.0
2004-10-20 14:00:00,2.12,2.13,2.11,2.12,1054400.0,1.8383,1.847,1.8297,1.8383,1054400.0
2004-10-20 14:30:00,2.12,2.12,2.1,2.11,540800.0,1.8383,1.8383,1.821,1.8297,540800.0
2004-10-20 15:00:00,2.11,2.12,2.11,2.11,1563200.0,1.8297,1.8383,1.8297,1.8297,1563200.0
2004-10-20 15:30:00,2.11,2.13,2.11,2.12,2467200.0,1.8297,1.847,1.8297,1.8383,2467200.0
2004-10-21 09:30:00,2.11,2.11,2.07,2.09,1835200.0,1.8297,1.8297,1.795,1.8123,1835200.0
2004-10-21 10:00:00,2.1,2.1,2.05,2.06,1758400.0,1.821,1.821,1.7776,1.7863,1758400.0
2004-10-21 10:30:00,2.06,2.1,2.06,2.09,1012800.0,1.7863,1.821,1.7863,1.8123,1012800.0
2004-10-21 11:00:00,2.09,2.1,2.09,2.09,721600.0,1.8123,1.821,1.8123,1.8123,721600.0
2004-10-21 11:30:00,2.09,2.1,2.09,2.09,384000.0,1.8123,1.821,1.8123,1.8123,384000.0
2004-10-21 12:00:00,2.09,2.11,2.09,2.11,451200.0,1.8123,1.8297,1.8123,1.8297,451200.0
2004-10-21 12:30:00,2.11,2.11,2.09,2.11,540800.0,1.8297,1.8297,1.8123,1.8297,540800.0
2004-10-21 13:00:00,2.11,2.12,2.11,2.12,451200.0,1.8297,1.8383,1.8297,1.8383,451200.0
2004-10-21 13:30:00,2.12,2.15,2.12,2.15,924800.0,1.8383,1.8644,1.8383,1.8644,924800.0
2004-10-21 14:00:00,2.15,2.16,2.15,2.15,708800.0,1.8644,1.873,1.8644,1.8644,708800.0
2004-10-21 14:30:00,2.15,2.17,2.14,2.15,4030400.0,1.8644,1.8817,1.8557,1.8644,4030400.0
2004-10-21 15:00:00,2.15,2.19,2.15,2.17,1968000.0,1.8644,1.899,1.8644,1.8817,1968000.0
2004-10-21 15:30:00,2.17,2.18,2.16,2.18,2371200.0,1.8817,1.8904,1.873,1.8904,2371200.0
2004-10-22 09:30:00,2.18,2.18,2.14,2.17,1032000.0,1.8904,1.8904,1.8557,1.8817,1032000.0
2004-10-22 10:00:00,2.17,2.17,2.13,2.15,2081600.0,1.8817,1.8817,1.847,1.8644,2081600.0
2004-10-22 10:30:00,2.15,2.15,2.13,2.14,697600.0,1.8644,1.8644,1.847,1.8557,697600.0
2004-10-22 11:00:00,2.14,2.15,2.14,2.15,441600.0,1.8557,1.8644,1.8557,1.8644,441600.0
2004-10-22 11:30:00,2.15,2.17,2.15,2.16,622400.0,1.8644,1.8817,1.8644,1.873,622400.0
2004-10-22 12:00:00,2.16,2.16,2.14,2.14,377600.0,1.873,1.873,1.8557,1.8557,377600.0
2004-10-22 12:30:00,2.14,2.15,2.14,2.14,230400.0,1.8557,1.8644,1.8557,1.8557,230400.0
2004-10-22 13:00:00,2.14,2.15,2.13,2.14,846400.0,1.8557,1.8644,1.847,1.8557,846400.0
2004-10-22 13:30:00,2.14,2.14,2.13,2.14,542400.0,1.8557,1.8557,1.847,1.8557,542400.0
2004-10-22 14:00:00,2.14,2.15,2.14,2.15,902400.0,1.8557,1.8644,1.8557,1.8644,902400.0
2004-10-22 14:30:00,2.15,2.15,2.14,2.14,777600.0,1.8644,1.8644,1.8557,1.8557,777600.0
2004-10-22 15:00:00,2.14,2.15,2.13,2.14,880000.0,1.8557,1.8644,1.847,1.8557,880000.0
2004-10-22 15:30:00,2.14,2.15,2.13,2.14,2393600.0,1.8557,1.8644,1.847,1.8557,2393600.0
2004-10-25 09:30:00,2.15,2.19,2.15,2.16,2147200.0,1.8644,1.899,1.8644,1.873,2147200.0
2004-10-25 10:00:00,2.17,2.17,2.16,2.16,1388800.0,1.8817,1.8817,1.873,1.873,1388800.0
2004-10-25 10:30:00,2.16,2.16,2.15,2.16,2091200.0,1.873,1.873,1.8644,1.873,2091200.0
2004-10-25 11:00:00,2.16,2.16,2.15,2.15,929600.0,1.873,1.873,1.8644,1.8644,929600.0
2004-10-25 11:30:00,2.15,2.16,2.15,2.15,601600.0,1.8644,1.873,1.8644,1.8644,601600.0
2004-10-25 12:00:00,2.15,2.16,2.15,2.16,329600.0,1.8644,1.873,1.8644,1.873,329600.0
2004-10-25 12:30:00,2.16,2.17,2.16,2.16,796800.0,1.873,1.8817,1.873,1.873,796800.0
2004-10-25 13:00:00,2.16,2.17,2.16,2.16,892800.0,1.873,1.8817,1.873,1.873,892800.0
2004-10-25 13:30:00,2.16,2.16,2.15,2.15,731200.0,1.873,1.873,1.8644,1.8644,731200.0
2004-10-25 14:00:00,2.15,2.17,2.15,2.16,1056000.0,1.8644,1.8817,1.8644,1.873,1056000.0
2004-10-25 14:30:00,2.16,2.17,2.16,2.16,934400.0,1.873,1.8817,1.873,1.873,934400.0
2004-10-25 15:00:00,2.16,2.17,2.16,2.16,904000.0,1.873,1.8817,1.873,1.873,904000.0
2004-10-25 15:30:00,2.16,2.18,2.16,2.17,1603200.0,1.873,1.8904,1.873,1.8817,1603200.0
2004-10-26 09:30:00,2.16,2.16,2.11,2.12,982400.0,1.873,1.873,1.8297,1.8383,982400.0
2004-10-26 10:00:00,2.12,2.13,2.12,2.13,968000.0,1.8383,1.847,1.8383,1.847,968000.0
2004-10-26 10:30:00,2.13,2.13,2.13,2.13,576000.0,1.847,1.847,1.847,1.847,576000.0
2004-10-26 11:00:00,2.13,2.13,2.08,2.1,2035200.0,1.847,1.847,1.8037,1.821,2035200.0
2004-10-26 11:30:00,2.1,2.12,2.09,2.11,600000.0,1.821,1.8383,1.8123,1.8297,600000.0
2004-10-26 12:00:00,2.11,2.12,2.11,2.11,643200.0,1.8297,1.8383,1.8297,1.8297,643200.0
2004-10-26 12:30:00,2.11,2.12,2.11,2.12,291200.0,1.8297,1.8383,1.8297,1.8383,291200.0
2004-10-26 13:00:00,2.12,2.12,2.11,2.12,496000.0,1.8383,1.8383,1.8297,1.8383,496000.0
2004-10-26 13:30:00,2.12,2.12,2.11,2.12,337600.0,1.8383,1.8383,1.8297,1.8383,337600.0
2004-10-26 14:00:00,2.11,2.12,2.1,2.1,520000.0,1.8297,1.8383,1.821,1.821,520000.0
2004-10-26 14:30:00,2.1,2.12,2.09,2.12,1004800.0,1.821,1.8383,1.8123,1.8383,1004800.0
2004-10-26 15:00:00,2.12,2.13,2.11,2.12,1145600.0,1.8383,1.847,1.8297,1.8383,1145600.0
2004-10-26 15:30:00,2.12,2.13,2.12,2.13,2323200.0,1.8383,1.847,1.8383,1.847,2323200.0
2004-10-27 09:30:00,2.13,2.14,2.11,2.12,2156800.0,1.847,1.8557,1.8297,1.8383,2156800.0
2004-10-27 10:00:00,2.12,2.13,2.11,2.12,1099200.0,1.8383,1.847,1.8297,1.8383,1099200.0
2004-10-27 10:30:00,2.12,2.13,2.11,2.12,1156800.0,1.8383,1.847,1.8297,1.8383,1156800.0
2004-10-27 11:00:00,2.12,2.13,2.12,2.13,1411200.0,1.8383,1.847,1.8383,1.847,1411200.0
2004-10-27 11:30:00,2.13,2.13,2.12,2.13,2313600.0,1.847,1.847,1.8383,1.847,2313600.0
2004-10-27 12:00:00,2.13,2.13,2.13,2.13,1513600.0,1.847,1.847,1.847,1.847,1513600.0
2004-10-27 12:30:00,2.13,2.13,2.12,2.13,825600.0,1.847,1.847,1.8383,1.847,825600.0
2004-10-27 13:00:00,2.13,2.15,2.13,2.15,790400.0,1.847,1.8644,1.847,1.8644,790400.0
2004-10-27 13:30:00,2.15,2.15,2.15,2.15,449600.0,1.8644,1.8644,1.8644,1.8644,449600.0
2004-10-27 14:00:00,2.15,2.15,2.14,2.15,1193600.0,1.8644,1.8644,1.8557,1.8644,1193600.0
2004-10-27 14:30:00,2.14,2.15,2.14,2.14,1312000.0,1.8557,1.8644,1.8557,1.8557,1312000.0
2004-10-27 15:00:00,2.14,2.16,2.13,2.16,1409600.0,1.8557,1.873,1.847,1.873,1409600.0
2004-10-27 15:30:00,2.16,2.16,2.15,2.15,3203200.0,1.873,1.873,1.8644,1.8644,3203200.0
2004-10-28 09:30:00,2.16,2.16,2.14,2.15,560000.0,1.873,1.873,1.8557,1.8644,560000.0
2004-10-28 10:00:00,2.15,2.15,2.13,2.13,628800.0,1.8644,1.8644,1.847,1.847,628800.0
2004-10-28 10:30:00,2.13,2.14,2.13,2.13,459200.0,1.847,1.8557,1.847,1.847,459200.0
2004-10-28 11:00:00,2.13,2.14,2.13,2.14,784000.0,1.847,1.8557,1.847,1.8557,784000.0
2004-10-28 11:30:00,2.14,2.14,2.14,2.14,470400.0,1.8557,1.8557,1.8557,1.8557,470400.0
2004-10-28 12:00:00,2.14,2.15,2.14,2.14,220800.0,1.8557,1.8644,1.8557,1.8557,220800.0
2004-10-28 12:30:00,2.14,2.14,2.14,2.14,187200.0,1.8557,1.8557,1.8557,1.8557,187200.0
2004-10-28 13:00:00,2.14,2.14,2.14,2.14,689600.0,1.8557,1.8557,1.8557,1.8557,689600.0
2004-10-28 13:30:00,2.14,2.14,2.13,2.13,331200.0,1.8557,1.8557,1.847,1.847,331200.0
2004-10-28 14:00:00,2.13,2.14,2.13,2.14,1427200.0,1.847,1.8557,1.847,1.8557,1427200.0
2004-10-28 14:30:00,2.14,2.14,2.13,2.13,897600.0,1.8557,1.8557,1.847,1.847,897600.0
2004-10-28 15:00:00,2.13,2.15,2.13,2.14,1100800.0,1.847,1.8644,1.847,1.8557,1100800.0
2004-10-28 15:30:00,2.14,2.15,2.13,2.15,952000.0,1.8557,1.8644,1.847,1.8644,952000.0
2004-10-29 09:30:00,2.15,2.18,2.15,2.17,880000.0,1.8644,1.8904,1.8644,1.8817,880000.0
2004-10-29 10:00:00,2.17,2.17,2.15,2.15,860800.0,1.8817,1.8817,1.8644,1.8644,860800.0
2004-10-29 10:30:00,2.15,2.16,2.14,2.14,512000.0,1.8644,1.873,1.8557,1.8557,512000.0
2004-10-29 11:00:00,2.14,2.14,2.12,2.13,886400.0,1.8557,1.8557,1.8383,1.847,886400.0
2004-10-29 11:30:00,2.13,2.13,2.1,2.13,600000.0,1.847,1.847,1.821,1.847,600000.0
2004-10-29 12:00:00,2.13,2.17,2.12,2.17,366400.0,1.847,1.8817,1.8383,1.8817,366400.0
2004-10-29 12:30:00,2.15,2.15,2.13,2.14,665600.0,1.8644,1.8644,1.847,1.8557,665600.0
2004-10-29 13:00:00,2.14,2.14,2.13,2.14,297600.0,1.8557,1.8557,1.847,1.8557,297600.0
2004-10-29 13:30:00,2.14,2.14,2.14,2.14,188800.0,1.8557,1.8557,1.8557,1.8557,188800.0
2004-10-29 14:00:00,2.14,2.15,2.13,2.14,504000.0,1.8557,1.8644,1.847,1.8557,504000.0
2004-10-29 14:30:00,2.14,2.15,2.14,2.15,555200.0,1.8557,1.8644,1.8557,1.8644,555200.0
2004-10-29 15:00:00,2.15,2.16,2.14,2.15,454400.0,1.8644,1.873,1.8557,1.8644,454400.0
2004-10-29 15:30:00,2.15,2.15,2.15,2.15,1160000.0,1.8644,1.8644,1.8644,1.8644,1160000.0
2004-11-01 09:30:00,2.15,2.16,2.14,2.16,400000.0,1.8644,1.873,1.8557,1.873,400000.0
2004-11-01 10:00:00,2.16,2.16,2.15,2.16,948800.0,1.873,1.873,1.8644,1.873,948800.0
2004-11-01 10:30:00,2.15,2.17,2.15,2.17,427200.0,1.8644,1.8817,1.8644,1.8817,427200.0
2004-11-01 11:00:00,2.16,2.18,2.16,2.18,294400.0,1.873,1.8904,1.873,1.8904,294400.0
2004-11-01 11:30:00,2.18,2.18,2.16,2.16,251200.0,1.8904,1.8904,1.873,1.873,251200.0
2004-11-01 12:00:00,2.16,2.16,2.15,2.16,590400.0,1.873,1.873,1.8644,1.873,590400.0
2004-11-01 12:30:00,2.16,2.16,2.16,2.16,169600.0,1.873,1.873,1.873,1.873,169600.0
2004-11-01 13:00:00,2.16,2.16,2.15,2.15,452800.0,1.873,1.873,1.8644,1.8644,452800.0
2004-11-01 13:30:00,2.15,2.15,2.15,2.15,360000.0,1.8644,1.8644,1.8644,1.8644,360000.0
2004-11-01 14:00:00,2.15,2.16,2.15,2.16,425600.0,1.8644,1.873,1.8644,1.873,425600.0
2004-11-01 14:30:00,2.15,2.17,2.15,2.16,254400.0,1.8644,1.8817,1.8644,1.873,254400.0
2004-11-01 15:00:00,2.16,2.16,2.15,2.16,702400.0,1.873,1.873,1.8644,1.873,702400.0
2004-11-01 15:30:00,2.16,2.18,2.15,2.18,1675200.0,1.873,1.8904,1.8644,1.8904,1675200.0
2004-11-02 09:30:00,2.18,2.19,2.17,2.19,513600.0,1.8904,1.899,1.8817,1.899,513600.0
2004-11-02 10:00:00,2.19,2.23,2.19,2.22,1504000.0,1.899,1.9337,1.899,1.9251,1504000.0
2004-11-02 10:30:00,2.22,2.22,2.21,2.22,902400.0,1.9251,1.9251,1.9164,1.9251,902400.0
2004-11-02 11:00:00,2.22,2.22,2.22,2.22,388800.0,1.9251,1.9251,1.9251,1.9251,388800.0
2004-11-02 11:30:00,2.22,2.23,2.22,2.23,409600.0,1.9251,1.9337,1.9251,1.9337,409600.0
2004-11-02 12:00:00,2.23,2.23,2.21,2.21,376000.0,1.9337,1.9337,1.9164,1.9164,376000.0
2004-11-02 12:30:00,2.21,2.22,2.21,2.21,267200.0,1.9164,1.9251,1.9164,1.9164,267200.0
2004-11-02 13:00:00,2.21,2.22,2.21,2.22,230400.0,1.9164,1.9251,1.9164,1.9251,230400.0
2004-11-02 13:30:00,2.22,2.22,2.22,2.22,262400.0,1.9251,1.9251,1.9251,1.9251,262400.0
2004-11-02 14:00:00,2.22,2.23,2.22,2.22,438400.0,1.9251,1.9337,1.9251,1.9251,438400.0
2004-11-02 14:30:00,2.22,2.22,2.21,2.22,891200.0,1.9251,1.9251,1.9164,1.9251,891200.0
2004-11-02 15:00:00,2.22,2.22,2.19,2.19,1321600.0,1.9251,1.9251,1.899,1.899,1321600.0
2004-11-02 15:30:00,2.18,2.19,2.17,2.19,1318400.0,1.8904,1.899,1.8817,1.899,1318400.0
2004-11-03 09:30:00,2.22,2.22,2.19,2.19,859200.0,1.9251,1.9251,1.899,1.899,859200.0
2004-11-03 10:00:00,2.19,2.22,2.19,2.21,1080000.0,1.899,1.9251,1.899,1.9164,1080000.0
2004-11-03 10:30:00,2.22,2.23,2.21,2.21,1766400.0,1.9251,1.9337,1.9164,1.9164,1766400.0
2004-11-03 11:00:00,2.21,2.22,2.21,2.22,481600.0,1.9164,1.9251,1.9164,1.9251,481600.0
2004-11-03 11:30:00,2.22,2.22,2.21,2.22,3558400.0,1.9251,1.9251,1.9164,1.9251,3558400.0
2004-11-03 12:00:00,2.22,2.22,2.21,2.21,654400.0,1.9251,1.9251,1.9164,1.9164,654400.0
2004-11-03 12:30:00,2.21,2.21,2.2,2.21,312000.0,1.9164,1.9164,1.9077,1.9164,312000.0
2004-11-03 13:00:00,2.21,2.21,2.2,2.2,174400.0,1.9164,1.9164,1.9077,1.9077,174400.0
2004-11-03 13:30:00,2.2,2.2,2.19,2.19,232000.0,1.9077,1.9077,1.899,1.899,232000.0
2004-11-03 14:00:00,2.19,2.19,2.17,2.18,286400.0,1.899,1.899,1.8817,1.8904,286400.0
2004-11-03 14:30:00,2.18,2.18,2.16,2.18,440000.0,1.8904,1.8904,1.873,1.8904,440000.0
2004-11-03 15:00:00,2.18,2.19,2.16,2.18,406400.0,1.8904,1.899,1.873,1.8904,406400.0
2004-11-03 15:30:00,2.18,2.18,2.17,2.18,667200.0,1.8904,1.8904,1.8817,1.8904,667200.0
2004-11-04 09:30:00,2.18,2.18,2.15,2.15,1366400.0,1.8904,1.8904,1.8644,1.8644,1366400.0
2004-11-04 10:00:00,2.15,2.15,2.14,2.15,2812800.0,1.8644,1.8644,1.8557,1.8644,2812800.0
2004-11-04 10:30:00,2.15,2.15,2.15,2.15,561600.0,1.8644,1.8644,1.8644,1.8644,561600.0
2004-11-04 11:00:00,2.15,2.16,2.15,2.16,905600.0,1.8644,1.873,1.8644,1.873,905600.0
2004-11-04 11:30:00,2.16,2.16,2.15,2.15,448000.0,1.873,1.873,1.8644,1.8644,448000.0
2004-11-04 12:00:00,2.15,2.15,2.14,2.14,484800.0,1.8644,1.8644,1.8557,1.8557,484800.0
2004-11-04 12:30:00,2.14,2.16,2.14,2.15,443200.0,1.8557,1.873,1.8557,1.8644,443200.0
2004-11-04 13:00:00,2.15,2.16,2.15,2.16,702400.0,1.8644,1.873,1.8644,1.873,702400.0
2004-11-04 13:30:00,2.16,2.17,2.16,2.16,553600.0,1.873,1.8817,1.873,1.873,553600.0
2004-11-04 14:00:00,2.16,2.17,2.16,2.17,344000.0,1.873,1.8817,1.873,1.8817,344000.0
2004-11-04 14:30:00,2.17,2.18,2.17,2.17,318400.0,1.8817,1.8904,1.8817,1.8817,318400.0
2004-11-04 15:00:00,2.17,2.17,2.16,2.17,1062400.0,1.8817,1.8817,1.873,1.8817,1062400.0
2004-11-04 15:30:00,2.16,2.17,2.16,2.16,1307200.0,1.873,1.8817,1.873,1.873,1307200.0
2004-11-05 09:30:00,2.18,2.19,2.18,2.19,1076800.0,1.8904,1.899,1.8904,1.899,1076800.0
2004-11-05 10:00:00,2.19,2.2,2.18,2.2,1120000.0,1.899,1.9077,1.8904,1.9077,1120000.0
2004-11-05 10:30:00,2.2,2.21,2.19,2.2,467200.0,1.9077,1.9164,1.899,1.9077,467200.0
2004-11-05 11:00:00,2.2,2.21,2.2,2.2,800000.0,1.9077,1.9164,1.9077,1.9077,800000.0
2004-11-05 11:30:00,2.2,2.21,2.2,2.2,577600.0,1.9077,1.9164,1.9077,1.9077,577600.0
2004-11-05 12:00:00,2.2,2.21,2.18,2.19,529600.0,1.9077,1.9164,1.8904,1.899,529600.0
2004-11-05 12:30:00,2.19,2.2,2.18,2.19,281600.0,1.899,1.9077,1.8904,1.899,281600.0
2004-11-05 13:00:00,2.19,2.19,2.19,2.19,230400.0,1.899,1.899,1.899,1.899,230400.0
2004-11-05 13:30:00,2.19,2.19,2.18,2.18,592000.0,1.899,1.899,1.8904,1.8904,592000.0
2004-11-05 14:00:00,2.18,2.19,2.18,2.18,608000.0,1.8904,1.899,1.8904,1.8904,608000.0
2004-11-05 14:30:00,2.18,2.19,2.18,2.19,243200.0,1.8904,1.899,1.8904,1.899,243200.0
2004-11-05 15:00:00,2.19,2.2,2.18,2.19,1456000.0,1.899,1.9077,1.8904,1.899,1456000.0
2004-11-05 15:30:00,2.19,2.2,2.18,2.19,697600.0,1.899,1.9077,1.8904,1.899,697600.0
2004-11-08 09:30:00,2.19,2.19,2.18,2.18,1550400.0,1.899,1.899,1.8904,1.8904,1550400.0
2004-11-08 10:00:00,2.18,2.19,2.17,2.19,932800.0,1.8904,1.899,1.8817,1.899,932800.0
2004-11-08 10:30:00,2.19,2.19,2.18,2.19,316800.0,1.899,1.899,1.8904,1.899,316800.0
2004-11-08 11:00:00,2.19,2.19,2.18,2.19,720000.0,1.899,1.899,1.8904,1.899,720000.0
2004-11-08 11:30:00,2.19,2.19,2.18,2.19,411200.0,1.899,1.899,1.8904,1.899,411200.0
2004-11-08 12:00:00,2.19,2.19,2.18,2.19,516800.0,1.899,1.899,1.8904,1.899,516800.0
2004-11-08 12:30:00,2.19,2.19,2.18,2.18,236800.0,1.899,1.899,1.8904,1.8904,236800.0
2004-11-08 13:00:00,2.18,2.18,2.17,2.18,340800.0,1.8904,1.8904,1.8817,1.8904,340800.0
2004-11-08 13:30:00,2.18,2.18,2.17,2.17,248000.0,1.8904,1.8904,1.8817,1.8817,248000.0
2004-11-08 14:00:00,2.17,2.18,2.17,2.17,300800.0,1.8817,1.8904,1.8817,1.8817,300800.0
2004-11-08 14:30:00,2.17,2.18,2.17,2.18,465600.0,1.8817,1.8904,1.8817,1.8904,465600.0
2004-11-08 15:00:00,2.18,2.18,2.18,2.18,670400.0,1.8904,1.8904,1.8904,1.8904,670400.0
2004-11-08 15:30:00,2.18,2.19,2.18,2.18,728000.0,1.8904,1.899,1.8904,1.8904,728000.0
2004-11-09 09:30:00,2.19,2.19,2.18,2.19,598400.0,1.899,1.899,1.8904,1.899,598400.0
2004-11-09 10:00:00,2.2,2.2,2.19,2.2,1147200.0,1.9077,1.9077,1.899,1.9077,1147200.0
2004-11-09 10:30:00,2.2,2.21,2.19,2.2,745600.0,1.9077,1.9164,1.899,1.9077,745600.0
2004-11-09 11:00:00,2.2,2.2,2.19,2.19,286400.0,1.9077,1.9077,1.899,1.899,286400.0
2004-11-09 11:30:00,2.19,2.19,2.18,2.18,304000.0,1.899,1.899,1.8904,1.8904,304000.0
2004-11-09 12:00:00,2.18,2.18,2.18,2.18,137600.0,1.8904,1.8904,1.8904,1.8904,137600.0
2004-11-09 12:30:00,2.18,2.18,2.18,2.18,137600.0,1.8904,1.8904,1.8904,1.8904,137600.0
2004-11-09 13:00:00,2.18,2.18,2.18,2.18,102400.0,1.8904,1.8904,1.8904,1.8904,102400.0
2004-11-09 13:30:00,2.18,2.18,2.18,2.18,113600.0,1.8904,1.8904,1.8904,1.8904,113600.0
2004-11-09 14:00:00,2.18,2.18,2.17,2.18,732800.0,1.8904,1.8904,1.8817,1.8904,732800.0
2004-11-09 14:30:00,2.18,2.19,2.18,2.19,457600.0,1.8904,1.899,1.8904,1.899,457600.0
2004-11-09 15:00:00,2.19,2.2,2.19,2.19,249600.0,1.899,1.9077,1.899,1.899,249600.0
2004-11-09 15:30:00,2.19,2.2,2.19,2.19,828800.0,1.899,1.9077,1.899,1.899,828800.0
2004-11-10 09:30:00,2.22,2.22,2.19,2.19,707200.0,1.9251,1.9251,1.899,1.899,707200.0
2004-11-10 10:00:00,2.19,2.2,2.19,2.19,510400.0,1.899,1.9077,1.899,1.899,510400.0
2004-11-10 10:30:00,2.19,2.19,2.18,2.19,316800.0,1.899,1.899,1.8904,1.899,316800.0
2004-11-10 11:00:00,2.19,2.19,2.19,2.19,201600.0,1.899,1.899,1.899,1.899,201600.0
2004-11-10 11:30:00,2.19,2.2,2.19,2.19,276800.0,1.899,1.9077,1.899,1.899,276800.0
2004-11-10 12:00:00,2.2,2.2,2.19,2.2,345600.0,1.9077,1.9077,1.899,1.9077,345600.0
2004-11-10 12:30:00,2.2,2.2,2.2,2.2,224000.0,1.9077,1.9077,1.9077,1.9077,224000.0
2004-11-10 13:00:00,2.2,2.2,2.19,2.19,198400.0,1.9077,1.9077,1.899,1.899,198400.0
2004-11-10 13:30:00,2.19,2.19,2.19,2.19,249600.0,1.899,1.899,1.899,1.899,249600.0
2004-11-10 14:00:00,2.19,2.21,2.19,2.21,470400.0,1.899,1.9164,1.899,1.9164,470400.0
2004-11-10 14:30:00,2.21,2.21,2.2,2.21,518400.0,1.9164,1.9164,1.9077,1.9164,518400.0
2004-11-10 15:00:00,2.21,2.21,2.2,2.2,892800.0,1.9164,1.9164,1.9077,1.9077,892800.0
2004-11-10 15:30:00,2.2,2.2,2.19,2.19,1036800.0,1.9077,1.9077,1.899,1.899,1036800.0
2004-11-11 09:30:00,2.19,2.21,2.17,2.19,940800.0,1.899,1.9164,1.8817,1.899,940800.0
2004-11-11 10:00:00,2.19,2.19,2.17,2.18,496000.0,1.899,1.899,1.8817,1.8904,496000.0
2004-11-11 10:30:00,2.18,2.18,2.17,2.18,313600.0,1.8904,1.8904,1.8817,1.8904,313600.0
2004-11-11 11:00:00,2.18,2.18,2.18,2.18,214400.0,1.8904,1.8904,1.8904,1.8904,214400.0
2004-11-11 11:30:00,2.18,2.18,2.18,2.18,160000.0,1.8904,1.8904,1.8904,1.8904,160000.0
2004-11-11 12:00:00,2.18,2.18,2.18,2.18,177600.0,1.8904,1.8904,1.8904,1.8904,177600.0
2004-11-11 12:30:00,2.18,2.19,2.18,2.18,384000.0,1.8904,1.899,1.8904,1.8904,384000.0
2004-11-11 13:00:00,2.18,2.19,2.18,2.19,192000.0,1.8904,1.899,1.8904,1.899,192000.0
2004-11-11 13:30:00,2.19,2.19,2.19,2.19,203200.0,1.899,1.899,1.899,1.899,203200.0
2004-11-11 14:00:00,2.19,2.21,2.19,2.2,664000.0,1.899,1.9164,1.899,1.9077,664000.0
2004-11-11 14:30:00,2.2,2.2,2.2,2.2,243200.0,1.9077,1.9077,1.9077,1.9077,243200.0
2004-11-11 15:00:00,2.2,2.2,2.19,2.2,249600.0,1.9077,1.9077,1.899,1.9077,249600.0
2004-11-11 15:30:00,2.2,2.2,2.2,2.2,433600.0,1.9077,1.9077,1.9077,1.9077,433600.0
2004-11-12 09:30:00,2.2,2.2,2.18,2.19,598400.0,1.9077,1.9077,1.8904,1.899,598400.0
2004-11-12 10:00:00,2.19,2.2,2.18,2.2,227200.0,1.899,1.9077,1.8904,1.9077,227200.0
2004-11-12 10:30:00,2.2,2.2,2.19,2.2,224000.0,1.9077,1.9077,1.899,1.9077,224000.0
2004-11-12 11:00:00,2.2,2.22,2.2,2.22,412800.0,1.9077,1.9251,1.9077,1.9251,412800.0
2004-11-12 11:30:00,2.22,2.23,2.22,2.23,664000.0,1.9251,1.9337,1.9251,1.9337,664000.0
2004-11-12 12:00:00,2.23,2.24,2.22,2.24,625600.0,1.9337,1.9424,1.9251,1.9424,625600.0
2004-11-12 12:30:00,2.23,2.23,2.23,2.23,128000.0,1.9337,1.9337,1.9337,1.9337,128000.0
2004-11-12 13:00:00,2.23,2.23,2.22,2.23,289600.0,1.9337,1.9337,1.9251,1.9337,289600.0
2004-11-12 13:30:00,2.23,2.24,2.23,2.23,427200.0,1.9337,1.9424,1.9337,1.9337,427200.0
2004-11-12 14:00:00,2.24,2.25,2.24,2.25,523200.0,1.9424,1.9511,1.9424,1.9511,523200.0
2004-11-12 14:30:00,2.25,2.25,2.25,2.25,572800.0,1.9511,1.9511,1.9511,1.9511,572800.0
2004-11-12 15:00:00,2.25,2.25,2.24,2.25,512000.0,1.9511,1.9511,1.9424,1.9511,512000.0
2004-11-12 15:30:00,2.25,2.25,2.24,2.24,1230400.0,1.9511,1.9511,1.9424,1.9424,1230400.0
2004-11-15 09:30:00,2.24,2.25,2.23,2.25,449600.0,1.9424,1.9511,1.9337,1.9511,449600.0
2004-11-15 10:00:00,2.25,2.25,2.24,2.24,544000.0,1.9511,1.9511,1.9424,1.9424,544000.0
2004-11-15 10:30:00,2.24,2.25,2.24,2.24,401600.0,1.9424,1.9511,1.9424,1.9424,401600.0
2004-11-15 11:00:00,2.24,2.24,2.24,2.24,235200.0,1.9424,1.9424,1.9424,1.9424,235200.0
2004-11-15 11:30:00,2.24,2.24,2.24,2.24,435200.0,1.9424,1.9424,1.9424,1.9424,435200.0
2004-11-15 12:00:00,2.25,2.25,2.23,2.24,291200.0,1.9511,1.9511,1.9337,1.9424,291200.0
2004-11-15 12:30:00,2.24,2.24,2.24,2.24,252800.0,1.9424,1.9424,1.9424,1.9424,252800.0
2004-11-15 13:00:00,2.24,2.24,2.24,2.24,308800.0,1.9424,1.9424,1.9424,1.9424,308800.0
2004-11-15 13:30:00,2.24,2.24,2.24,2.24,249600.0,1.9424,1.9424,1.9424,1.9424,249600.0
2004-11-15 14:00:00,2.24,2.24,2.23,2.24,235200.0,1.9424,1.9424,1.9337,1.9424,235200.0
2004-11-15 14:30:00,2.24,2.24,2.23,2.24,798400.0,1.9424,1.9424,1.9337,1.9424,798400.0
2004-11-15 15:00:00,2.24,2.24,2.24,2.24,448000.0,1.9424,1.9424,1.9424,1.9424,448000.0
2004-11-15 15:30:00,2.24,2.27,2.24,2.27,3011200.0,1.9424,1.9684,1.9424,1.9684,3011200.0
2004-11-16 09:30:00,2.26,2.26,2.25,2.25,710400.0,1.9597,1.9597,1.9511,1.9511,710400.0
2004-11-16 10:00:00,2.25,2.26,2.24,2.26,936000.0,1.9511,1.9597,1.9424,1.9597,936000.0
2004-11-16 10:30:00,2.26,2.26,2.25,2.26,566400.0,1.9597,1.9597,1.9511,1.9597,566400.0
2004-11-16 11:00:00,2.26,2.26,2.25,2.26,374400.0,1.9597,1.9597,1.9511,1.9597,374400.0
2004-11-16 11:30:00,2.25,2.26,2.25,2.26,326400.0,1.9511,1.9597,1.9511,1.9597,326400.0
2004-11-16 12:00:00,2.26,2.26,2.25,2.25,195200.0,1.9597,1.9597,1.9511,1.9511,195200.0
2004-11-16 12:30:00,2.25,2.25,2.25,2.25,118400.0,1.9511,1.9511,1.9511,1.9511,118400.0
2004-11-16 13:00:00,2.25,2.26,2.25,2.25,238400.0,1.9511,1.9597,1.9511,1.9511,238400.0
2004-11-16 13:30:00,2.25,2.26,2.25,2.25,172800.0,1.9511,1.9597,1.9511,1.9511,172800.0
2004-11-16 14:00:00,2.25,2.26,2.25,2.25,166400.0,1.9511,1.9597,1.9511,1.9511,166400.0
2004-11-16 14:30:00,2.25,2.25,2.25,2.25,577600.0,1.9511,1.9511,1.9511,1.9511,577600.0
2004-11-16 15:00:00,2.25,2.26,2.25,2.26,593600.0,1.9511,1.9597,1.9511,1.9597,593600.0
2004-11-16 15:30:00,2.26,2.26,2.25,2.26,1398400.0,1.9597,1.9597,1.9511,1.9597,1398400.0
2004-11-17 09:30:00,2.27,2.29,2.27,2.29,438400.0,1.9684,1.9858,1.9684,1.9858,438400.0
2004-11-17 10:00:00,2.29,2.35,2.29,2.33,1390400.0,1.9858,2.0378,1.9858,2.0204,1390400.0
2004-11-17 10:30:00,2.33,2.33,2.32,2.32,732800.0,2.0204,2.0204,2.0118,2.0118,732800.0
2004-11-17 11:00:00,2.32,2.34,2.32,2.34,812800.0,2.0118,2.0291,2.0118,2.0291,812800.0
2004-11-17 11:30:00,2.34,2.34,2.33,2.33,339200.0,2.0291,2.0291,2.0204,2.0204,339200.0
2004-11-17 12:00:00,2.33,2.34,2.33,2.33,364800.0,2.0204,2.0291,2.0204,2.0204,364800.0
2004-11-17 12:30:00,2.33,2.34,2.33,2.34,216000.0,2.0204,2.0291,2.0204,2.0291,216000.0
2004-11-17 13:00:00,2.33,2.33,2.33,2.33,598400.0,2.0204,2.0204,2.0204,2.0204,598400.0
2004-11-17 13:30:00,2.33,2.33,2.31,2.31,728000.0,2.0204,2.0204,2.0031,2.0031,728000.0
2004-11-17 14:00:00,2.31,2.32,2.3,2.31,1739200.0,2.0031,2.0118,1.9944,2.0031,1739200.0
2004-11-17 14:30:00,2.31,2.31,2.31,2.31,753600.0,2.0031,2.0031,2.0031,2.0031,753600.0
2004-11-17 15:00:00,2.31,2.32,2.31,2.32,1086400.0,2.0031,2.0118,2.0031,2.0118,1086400.0
2004-11-17 15:30:00,2.31,2.32,2.31,2.32,1344000.0,2.0031,2.0118,2.0031,2.0118,1344000.0
2004-11-18 09:30:00,2.32,2.32,2.31,2.31,1576000.0,2.0118,2.0118,2.0031,2.0031,1576000.0
2004-11-18 10:00:00,2.31,2.32,2.31,2.31,1308800.0,2.0031,2.0118,2.0031,2.0031,1308800.0
2004-11-18 10:30:00,2.31,2.32,2.31,2.32,524800.0,2.0031,2.0118,2.0031,2.0118,524800.0
2004-11-18 11:00:00,2.32,2.32,2.31,2.31,195200.0,2.0118,2.0118,2.0031,2.0031,195200.0
2004-11-18 11:30:00,2.31,2.32,2.31,2.31,2299200.0,2.0031,2.0118,2.0031,2.0031,2299200.0
2004-11-18 12:00:00,2.31,2.31,2.31,2.31,736000.0,2.0031,2.0031,2.0031,2.0031,736000.0
2004-11-18 12:30:00,2.31,2.31,2.31,2.31,369600.0,2.0031,2.0031,2.0031,2.0031,369600.0
2004-11-18 13:00:00,2.31,2.31,2.31,2.31,505600.0,2.0031,2.0031,2.0031,2.0031,505600.0
2004-11-18 13:30:00,2.31,2.31,2.31,2.31,728000.0,2.0031,2.0031,2.0031,2.0031,728000.0
2004-11-18 14:00:00,2.31,2.32,2.31,2.32,292800.0,2.0031,2.0118,2.0031,2.0118,292800.0
2004-11-18 14:30:00,2.32,2.32,2.31,2.32,584000.0,2.0118,2.0118,2.0031,2.0118,584000.0
2004-11-18 15:00:00,2.32,2.32,2.3,2.31,1664000.0,2.0118,2.0118,1.9944,2.0031,1664000.0
2004-11-18 15:30:00,2.31,2.31,2.31,2.31,1689600.0,2.0031,2.0031,2.0031,2.0031,1689600.0
2004-11-19 09:30:00,2.29,2.3,2.26,2.27,1212800.0,1.9858,1.9944,1.9597,1.9684,1212800.0
2004-11-19 10:00:00,2.27,2.27,2.24,2.25,632000.0,1.9684,1.9684,1.9424,1.9511,632000.0
2004-11-19 10:30:00,2.25,2.26,2.25,2.25,390400.0,1.9511,1.9597,1.9511,1.9511,390400.0
2004-11-19 11:00:00,2.25,2.25,2.24,2.25,345600.0,1.9511,1.9511,1.9424,1.9511,345600.0
2004-11-19 11:30:00,2.25,2.25,2.25,2.25,372800.0,1.9511,1.9511,1.9511,1.9511,372800.0
2004-11-19 12:00:00,2.25,2.25,2.25,2.25,368000.0,1.9511,1.9511,1.9511,1.9511,368000.0
2004-11-19 12:30:00,2.25,2.26,2.25,2.26,321600.0,1.9511,1.9597,1.9511,1.9597,321600.0
2004-11-19 13:00:00,2.26,2.26,2.25,2.25,248000.0,1.9597,1.9597,1.9511,1.9511,248000.0
2004-11-19 13:30:00,2.25,2.26,2.24,2.24,385600.0,1.9511,1.9597,1.9424,1.9424,385600.0
2004-11-19 14:00:00,2.24,2.25,2.24,2.25,252800.0,1.9424,1.9511,1.9424,1.9511,252800.0
2004-11-19 14:30:00,2.25,2.26,2.25,2.26,753600.0,1.9511,1.9597,1.9511,1.9597,753600.0
2004-11-19 15:00:00,2.26,2.28,2.26,2.27,1481600.0,1.9597,1.9771,1.9597,1.9684,1481600.0
2004-11-19 15:30:00,2.27,2.27,2.26,2.27,1331200.0,1.9684,1.9684,1.9597,1.9684,1331200.0
2004-11-22 09:30:00,2.27,2.28,2.27,2.28,670400.0,1.9684,1.9771,1.9684,1.9771,670400.0
2004-11-22 10:00:00,2.28,2.29,2.28,2.29,990400.0,1.9771,1.9858,1.9771,1.9858,990400.0
2004-11-22 10:30:00,2.29,2.29,2.28,2.28,592000.0,1.9858,1.9858,1.9771,1.9771,592000.0
2004-11-22 11:00:00,2.28,2.28,2.27,2.28,1555200.0,1.9771,1.9771,1.9684,1.9771,1555200.0
2004-11-22 11:30:00,2.28,2.28,2.27,2.27,675200.0,1.9771,1.9771,1.9684,1.9684,675200.0
2004-11-22 12:00:00,2.27,2.28,2.27,2.27,422400.0,1.9684,1.9771,1.9684,1.9684,422400.0
2004-11-22 12:30:00,2.27,2.27,2.26,2.26,1244800.0,1.9684,1.9684,1.9597,1.9597,1244800.0
2004-11-22 13:00:00,2.26,2.27,2.26,2.26,1059200.0,1.9597,1.9684,1.9597,1.9597,1059200.0
2004-11-22 13:30:00,2.26,2.27,2.26,2.27,225600.0,1.9597,1.9684,1.9597,1.9684,225600.0
2004-11-22 14:00:00,2.27,2.27,2.27,2.27,785600.0,1.9684,1.9684,1.9684,1.9684,785600.0
2004-11-22 14:30:00,2.27,2.27,2.27,2.27,512000.0,1.9684,1.9684,1.9684,1.9684,512000.0
2004-11-22 15:00:00,2.27,2.27,2.26,2.26,587200.0,1.9684,1.9684,1.9597,1.9597,587200.0
2004-11-22 15:30:00,2.26,2.27,2.26,2.26,1342400.0,1.9597,1.9684,1.9597,1.9597,1342400.0
2004-11-23 09:30:00,2.26,2.26,2.25,2.26,246400.0,1.9597,1.9597,1.9511,1.9597,246400.0
2004-11-23 10:00:00,2.26,2.26,2.24,2.25,1811200.0,1.9597,1.9597,1.9424,1.9511,1811200.0
2004-11-23 10:30:00,2.25,2.25,2.24,2.24,272000.0,1.9511,1.9511,1.9424,1.9424,272000.0
2004-11-23 11:00:00,2.24,2.24,2.21,2.23,443200.0,1.9424,1.9424,1.9164,1.9337,443200.0
2004-11-23 11:30:00,2.23,2.23,2.23,2.23,193600.0,1.9337,1.9337,1.9337,1.9337,193600.0
2004-11-23 12:00:00,2.23,2.24,2.23,2.24,209600.0,1.9337,1.9424,1.9337,1.9424,209600.0
2004-11-23 12:30:00,2.24,2.24,2.24,2.24,75200.0,1.9424,1.9424,1.9424,1.9424,75200.0
2004-11-23 13:00:00,2.24,2.25,2.24,2.25,132800.0,1.9424,1.9511,1.9424,1.9511,132800.0
2004-11-23 13:30:00,2.25,2.25,2.24,2.25,150400.0,1.9511,1.9511,1.9424,1.9511,150400.0
2004-11-23 14:00:00,2.24,2.26,2.24,2.25,288000.0,1.9424,1.9597,1.9424,1.9511,288000.0
2004-11-23 14:30:00,2.25,2.26,2.25,2.26,254400.0,1.9511,1.9597,1.9511,1.9597,254400.0
2004-11-23 15:00:00,2.26,2.26,2.25,2.25,465600.0,1.9597,1.9597,1.9511,1.9511,465600.0
2004-11-23 15:30:00,2.25,2.25,2.25,2.25,419200.0,1.9511,1.9511,1.9511,1.9511,419200.0
2004-11-24 09:30:00,2.25,2.29,2.25,2.28,640000.0,1.9511,1.9858,1.9511,1.9771,640000.0
2004-11-24 10:00:00,2.28,2.28,2.28,2.28,332800.0,1.9771,1.9771,1.9771,1.9771,332800.0
2004-11-24 10:30:00,2.28,2.28,2.27,2.28,427200.0,1.9771,1.9771,1.9684,1.9771,427200.0
2004-11-24 11:00:00,2.28,2.29,2.28,2.29,230400.0,1.9771,1.9858,1.9771,1.9858,230400.0
2004-11-24 11:30:00,2.29,2.29,2.28,2.28,209600.0,1.9858,1.9858,1.9771,1.9771,209600.0
2004-11-24 12:00:00,2.28,2.28,2.28,2.28,145600.0,1.9771,1.9771,1.9771,1.9771,145600.0
2004-11-24 12:30:00,2.28,2.28,2.27,2.27,134400.0,1.9771,1.9771,1.9684,1.9684,134400.0
2004-11-24 13:00:00,2.27,2.27,2.27,2.27,537600.0,1.9684,1.9684,1.9684,1.9684,537600.0
2004-11-24 13:30:00,2.27,2.27,2.27,2.27,86400.0,1.9684,1.9684,1.9684,1.9684,86400.0
2004-11-24 14:00:00,2.27,2.27,2.27,2.27,964800.0,1.9684,1.9684,1.9684,1.9684,964800.0
2004-11-24 14:30:00,2.27,2.28,2.27,2.27,788800.0,1.9684,1.9771,1.9684,1.9684,788800.0
2004-11-24 15:00:00,2.27,2.29,2.27,2.28,209600.0,1.9684,1.9858,1.9684,1.9771,209600.0
2004-11-24 15:30:00,2.28,2.28,2.28,2.28,254400.0,1.9771,1.9771,1.9771,1.9771,254400.0
2004-11-26 09:30:00,2.29,2.29,2.27,2.29,204800.0,1.9858,1.9858,1.9684,1.9858,204800.0
2004-11-26 10:00:00,2.28,2.29,2.28,2.28,62400.0,1.9771,1.9858,1.9771,1.9771,62400.0
2004-11-26 10:30:00,2.28,2.28,2.28,2.28,57600.0,1.9771,1.9771,1.9771,1.9771,57600.0
2004-11-26 11:00:00,2.28,2.28,2.28,2.28,75200.0,1.9771,1.9771,1.9771,1.9771,75200.0
2004-11-26 11:30:00,2.28,2.29,2.28,2.28,243200.0,1.9771,1.9858,1.9771,1.9771,243200.0
2004-11-26 12:00:00,2.28,2.29,2.28,2.29,248000.0,1.9771,1.9858,1.9771,1.9858,248000.0
2004-11-26 12:30:00,2.29,2.29,2.28,2.28,697600.0,1.9858,1.9858,1.9771,1.9771,697600.0
2004-11-26 13:00:00,2.28,2.28,2.28,2.28,3200.0,1.9771,1.9771,1.9771,1.9771,3200.0
2004-11-26 13:30:00,2.28,2.28,2.28,2.28,0.0,1.9771,1.9771,1.9771,1.9771,0.0
2004-11-26 14:00:00,2.28,2.28,2.28,2.28,0.0,1.9771,1.9771,1.9771,1.9771,0.0
2004-11-26 14:30:00,2.28,2.28,2.28,2.28,0.0,1.9771,1.9771,1.9771,1.9771,0.0
2004-11-26 15:00:00,2.28,2.28,2.28,2.28,0.0,1.9771,1.9771,1.9771,1.9771,0.0
2004-11-26 15:30:00,2.28,2.28,2.28,2.28,0.0,1.9771,1.9771,1.9771,1.9771,0.0
2004-11-29 09:30:00,2.28,2.28,2.26,2.27,737600.0,1.9771,1.9771,1.9597,1.9684,737600.0
2004-11-29 10:00:00,2.26,2.27,2.26,2.26,592000.0,1.9597,1.9684,1.9597,1.9597,592000.0
2004-11-29 10:30:00,2.26,2.27,2.26,2.26,484800.0,1.9597,1.9684,1.9597,1.9597,484800.0
2004-11-29 11:00:00,2.26,2.26,2.24,2.25,875200.0,1.9597,1.9597,1.9424,1.9511,875200.0
2004-11-29 11:30:00,2.25,2.26,2.24,2.26,507200.0,1.9511,1.9597,1.9424,1.9597,507200.0
2004-11-29 12:00:00,2.25,2.26,2.25,2.26,337600.0,1.9511,1.9597,1.9511,1.9597,337600.0
2004-11-29 12:30:00,2.26,2.26,2.25,2.25,190400.0,1.9597,1.9597,1.9511,1.9511,190400.0
2004-11-29 13:00:00,2.25,2.25,2.25,2.25,539200.0,1.9511,1.9511,1.9511,1.9511,539200.0
2004-11-29 13:30:00,2.25,2.25,2.24,2.24,963200.0,1.9511,1.9511,1.9424,1.9424,963200.0
2004-11-29 14:00:00,2.24,2.25,2.24,2.24,664000.0,1.9424,1.9511,1.9424,1.9424,664000.0
2004-11-29 14:30:00,2.25,2.26,2.25,2.25,651200.0,1.9511,1.9597,1.9511,1.9511,651200.0
2004-11-29 15:00:00,2.25,2.25,2.25,2.25,908800.0,1.9511,1.9511,1.9511,1.9511,908800.0
2004-11-29 15:30:00,2.25,2.25,2.24,2.24,1272000.0,1.9511,1.9511,1.9424,1.9424,1272000.0
2004-11-30 09:30:00,2.23,2.23,2.21,2.21,1182400.0,1.9337,1.9337,1.9164,1.9164,1182400.0
2004-11-30 10:00:00,2.21,2.22,2.19,2.2,1369600.0,1.9164,1.9251,1.899,1.9077,1369600.0
2004-11-30 10:30:00,2.2,2.2,2.19,2.19,284800.0,1.9077,1.9077,1.899,1.899,284800.0
2004-11-30 11:00:00,2.19,2.19,2.18,2.19,1076800.0,1.899,1.899,1.8904,1.899,1076800.0
2004-11-30 11:30:00,2.19,2.2,2.19,2.2,1136000.0,1.899,1.9077,1.899,1.9077,1136000.0
2004-11-30 12:00:00,2.19,2.2,2.19,2.19,566400.0,1.899,1.9077,1.899,1.899,566400.0
2004-11-30 12:30:00,2.19,2.2,2.19,2.19,441600.0,1.899,1.9077,1.899,1.899,441600.0
2004-11-30 13:00:00,2.19,2.2,2.19,2.19,297600.0,1.899,1.9077,1.899,1.899,297600.0
2004-11-30 13:30:00,2.19,2.2,2.19,2.19,427200.0,1.899,1.9077,1.899,1.899,427200.0
2004-11-30 14:00:00,2.19,2.2,2.18,2.19,451200.0,1.899,1.9077,1.8904,1.899,451200.0
2004-11-30 14:30:00,2.19,2.19,2.18,2.19,1504000.0,1.899,1.899,1.8904,1.899,1504000.0
2004-11-30 15:00:00,2.19,2.19,2.18,2.19,2320000.0,1.899,1.899,1.8904,1.899,2320000.0
2004-11-30 15:30:00,2.19,2.19,2.19,2.19,2489600.0,1.899,1.899,1.899,1.899,2489600.0
2004-12-01 09:30:00,2.2,2.25,2.2,2.24,1076800.0,1.9077,1.9511,1.9077,1.9424,1076800.0
2004-12-01 10:00:00,2.24,2.25,2.23,2.23,1360000.0,1.9424,1.9511,1.9337,1.9337,1360000.0
2004-12-01 10:30:00,2.23,2.25,2.23,2.25,712000.0,1.9337,1.9511,1.9337,1.9511,712000.0
2004-12-01 11:00:00,2.25,2.25,2.24,2.25,523200.0,1.9511,1.9511,1.9424,1.9511,523200.0
2004-12-01 11:30:00,2.25,2.25,2.24,2.24,660800.0,1.9511,1.9511,1.9424,1.9424,660800.0
2004-12-01 12:00:00,2.24,2.25,2.24,2.24,424000.0,1.9424,1.9511,1.9424,1.9424,424000.0
2004-12-01 12:30:00,2.24,2.25,2.24,2.25,376000.0,1.9424,1.9511,1.9424,1.9511,376000.0
2004-12-01 13:00:00,2.25,2.25,2.23,2.23,592000.0,1.9511,1.9511,1.9337,1.9337,592000.0
2004-12-01 13:30:00,2.23,2.24,2.23,2.24,398400.0,1.9337,1.9424,1.9337,1.9424,398400.0
2004-12-01 14:00:00,2.24,2.24,2.23,2.23,332800.0,1.9424,1.9424,1.9337,1.9337,332800.0
2004-12-01 14:30:00,2.23,2.24,2.23,2.24,409600.0,1.9337,1.9424,1.9337,1.9424,409600.0
2004-12-01 15:00:00,2.24,2.24,2.23,2.24,667200.0,1.9424,1.9424,1.9337,1.9424,667200.0
2004-12-01 15:30:00,2.24,2.25,2.23,2.24,1068800.0,1.9424,1.9511,1.9337,1.9424,1068800.0
2004-12-02 09:30:00,2.23,2.25,2.23,2.23,444800.0,1.9337,1.9511,1.9337,1.9337,444800.0
2004-12-02 10:00:00,2.23,2.24,2.23,2.23,553600.0,1.9337,1.9424,1.9337,1.9337,553600.0
2004-12-02 10:30:00,2.23,2.24,2.23,2.24,396800.0,1.9337,1.9424,1.9337,1.9424,396800.0
2004-12-02 11:00:00,2.24,2.25,2.24,2.24,419200.0,1.9424,1.9511,1.9424,1.9424,419200.0
2004-12-02 11:30:00,2.24,2.25,2.24,2.24,252800.0,1.9424,1.9511,1.9424,1.9424,252800.0
2004-12-02 12:00:00,2.24,2.24,2.23,2.23,270400.0,1.9424,1.9424,1.9337,1.9337,270400.0
2004-12-02 12:30:00,2.23,2.24,2.23,2.24,640000.0,1.9337,1.9424,1.9337,1.9424,640000.0
2004-12-02 13:00:00,2.24,2.24,2.23,2.23,473600.0,1.9424,1.9424,1.9337,1.9337,473600.0
2004-12-02 13:30:00,2.23,2.24,2.22,2.23,464000.0,1.9337,1.9424,1.9251,1.9337,464000.0
2004-12-02 14:00:00,2.23,2.23,2.23,2.23,860800.0,1.9337,1.9337,1.9337,1.9337,860800.0
2004-12-02 14:30:00,2.24,2.24,2.23,2.24,440000.0,1.9424,1.9424,1.9337,1.9424,440000.0
2004-12-02 15:00:00,2.24,2.24,2.23,2.23,1276800.0,1.9424,1.9424,1.9337,1.9337,1276800.0
2004-12-02 15:30:00,2.23,2.23,2.22,2.22,657600.0,1.9337,1.9337,1.9251,1.9251,657600.0
2004-12-03 09:30:00,2.24,2.26,2.23,2.23,835200.0,1.9424,1.9597,1.9337,1.9337,835200.0
2004-12-03 10:00:00,2.23,2.25,2.23,2.24,494400.0,1.9337,1.9511,1.9337,1.9424,494400.0
2004-12-03 10:30:00,2.24,2.24,2.23,2.24,196800.0,1.9424,1.9424,1.9337,1.9424,196800.0
2004-12-03 11:00:00,2.24,2.25,2.24,2.25,235200.0,1.9424,1.9511,1.9424,1.9511,235200.0
2004-12-03 11:30:00,2.25,2.26,2.25,2.26,640000.0,1.9511,1.9597,1.9511,1.9597,640000.0
2004-12-03 12:00:00,2.25,2.26,2.25,2.25,1356800.0,1.9511,1.9597,1.9511,1.9511,1356800.0
2004-12-03 12:30:00,2.26,2.26,2.25,2.25,1001600.0,1.9597,1.9597,1.9511,1.9511,1001600.0
2004-12-03 13:00:00,2.25,2.26,2.25,2.26,281600.0,1.9511,1.9597,1.9511,1.9597,281600.0
2004-12-03 13:30:00,2.26,2.26,2.25,2.25,1179200.0,1.9597,1.9597,1.9511,1.9511,1179200.0
2004-12-03 14:00:00,2.25,2.26,2.25,2.26,147200.0,1.9511,1.9597,1.9511,1.9597,147200.0
2004-12-03 14:30:00,2.26,2.26,2.25,2.26,462400.0,1.9597,1.9597,1.9511,1.9597,462400.0
2004-12-03 15:00:00,2.26,2.26,2.25,2.26,905600.0,1.9597,1.9597,1.9511,1.9597,905600.0
2004-12-03 15:30:00,2.27,2.27,2.25,2.25,435200.0,1.9684,1.9684,1.9511,1.9511,435200.0
2004-12-06 09:30:00,2.27,2.3,2.27,2.27,872000.0,1.9684,1.9944,1.9684,1.9684,872000.0
2004-12-06 10:00:00,2.27,2.27,2.25,2.25,334400.0,1.9684,1.9684,1.9511,1.9511,334400.0
2004-12-06 10:30:00,2.25,2.25,2.24,2.24,806400.0,1.9511,1.9511,1.9424,1.9424,806400.0
2004-12-06 11:00:00,2.24,2.25,2.23,2.24,788800.0,1.9424,1.9511,1.9337,1.9424,788800.0
2004-12-06 11:30:00,2.24,2.24,2.23,2.23,388800.0,1.9424,1.9424,1.9337,1.9337,388800.0
2004-12-06 12:00:00,2.23,2.24,2.23,2.23,833600.0,1.9337,1.9424,1.9337,1.9337,833600.0
2004-12-06 12:30:00,2.23,2.23,2.23,2.23,288000.0,1.9337,1.9337,1.9337,1.9337,288000.0
2004-12-06 13:00:00,2.23,2.24,2.22,2.24,537600.0,1.9337,1.9424,1.9251,1.9424,537600.0
2004-12-06 13:30:00,2.24,2.25,2.24,2.25,257600.0,1.9424,1.9511,1.9424,1.9511,257600.0
2004-12-06 14:00:00,2.25,2.25,2.24,2.24,921600.0,1.9511,1.9511,1.9424,1.9424,921600.0
2004-12-06 14:30:00,2.24,2.24,2.23,2.23,820800.0,1.9424,1.9424,1.9337,1.9337,820800.0
2004-12-06 15:00:00,2.23,2.23,2.22,2.23,729600.0,1.9337,1.9337,1.9251,1.9337,729600.0
2004-12-06 15:30:00,2.23,2.23,2.22,2.22,1548800.0,1.9337,1.9337,1.9251,1.9251,1548800.0
2004-12-07 09:30:00,2.23,2.23,2.21,2.21,558400.0,1.9337,1.9337,1.9164,1.9164,558400.0
2004-12-07 10:00:00,2.21,2.23,2.21,2.23,862400.0,1.9164,1.9337,1.9164,1.9337,862400.0
2004-12-07 10:30:00,2.23,2.24,2.22,2.23,377600.0,1.9337,1.9424,1.9251,1.9337,377600.0
2004-12-07 11:00:00,2.23,2.23,2.22,2.22,270400.0,1.9337,1.9337,1.9251,1.9251,270400.0
2004-12-07 11:30:00,2.22,2.23,2.22,2.22,190400.0,1.9251,1.9337,1.9251,1.9251,190400.0
2004-12-07 12:00:00,2.22,2.23,2.22,2.23,129600.0,1.9251,1.9337,1.9251,1.9337,129600.0
2004-12-07 12:30:00,2.23,2.23,2.22,2.22,430400.0,1.9337,1.9337,1.9251,1.9251,430400.0
2004-12-07 13:00:00,2.22,2.22,2.19,2.21,478400.0,1.9251,1.9251,1.899,1.9164,478400.0
2004-12-07 13:30:00,2.21,2.21,2.19,2.2,440000.0,1.9164,1.9164,1.899,1.9077,440000.0
2004-12-07 14:00:00,2.19,2.2,2.18,2.19,259200.0,1.899,1.9077,1.8904,1.899,259200.0
2004-12-07 14:30:00,2.19,2.2,2.19,2.19,275200.0,1.899,1.9077,1.899,1.899,275200.0
2004-12-07 15:00:00,2.19,2.19,2.19,2.19,587200.0,1.899,1.899,1.899,1.899,587200.0
2004-12-07 15:30:00,2.19,2.19,2.18,2.18,456000.0,1.899,1.899,1.8904,1.8904,456000.0
2004-12-08 09:30:00,2.18,2.22,2.18,2.2,1707200.0,1.8904,1.9251,1.8904,1.9077,1707200.0
2004-12-08 10:00:00,2.2,2.21,2.2,2.21,566400.0,1.9077,1.9164,1.9077,1.9164,566400.0
2004-12-08 10:30:00,2.21,2.21,2.19,2.2,601600.0,1.9164,1.9164,1.899,1.9077,601600.0
2004-12-08 11:00:00,2.2,2.2,2.19,2.2,336000.0,1.9077,1.9077,1.899,1.9077,336000.0
2004-12-08 11:30:00,2.2,2.21,2.2,2.2,316800.0,1.9077,1.9164,1.9077,1.9077,316800.0
2004-12-08 12:00:00,2.2,2.2,2.2,2.2,456000.0,1.9077,1.9077,1.9077,1.9077,456000.0
2004-12-08 12:30:00,2.2,2.21,2.2,2.21,284800.0,1.9077,1.9164,1.9077,1.9164,284800.0
2004-12-08 13:00:00,2.21,2.22,2.21,2.22,958400.0,1.9164,1.9251,1.9164,1.9251,958400.0
2004-12-08 13:30:00,2.22,2.22,2.21,2.21,756800.0,1.9251,1.9251,1.9164,1.9164,756800.0
2004-12-08 14:00:00,2.21,2.21,2.21,2.21,598400.0,1.9164,1.9164,1.9164,1.9164,598400.0
2004-12-08 14:30:00,2.21,2.22,2.21,2.22,673600.0,1.9164,1.9251,1.9164,1.9251,673600.0
2004-12-08 15:00:00,2.22,2.22,2.2,2.2,1099200.0,1.9251,1.9251,1.9077,1.9077,1099200.0
2004-12-08 15:30:00,2.2,2.21,2.2,2.2,1593600.0,1.9077,1.9164,1.9077,1.9077,1593600.0
2004-12-09 09:30:00,2.19,2.19,2.18,2.19,644800.0,1.899,1.899,1.8904,1.899,644800.0
2004-12-09 10:00:00,2.19,2.19,2.19,2.19,654400.0,1.899,1.899,1.899,1.899,654400.0
2004-12-09 10:30:00,2.19,2.19,2.18,2.19,704000.0,1.899,1.899,1.8904,1.899,704000.0
2004-12-09 11:00:00,2.19,2.19,2.19,2.19,796800.0,1.899,1.899,1.899,1.899,796800.0
2004-12-09 11:30:00,2.19,2.19,2.19,2.19,468800.0,1.899,1.899,1.899,1.899,468800.0
2004-12-09 12:00:00,2.19,2.2,2.19,2.2,356800.0,1.899,1.9077,1.899,1.9077,356800.0
2004-12-09 12:30:00,2.2,2.21,2.2,2.21,350400.0,1.9077,1.9164,1.9077,1.9164,350400.0
2004-12-09 13:00:00,2.21,2.23,2.21,2.23,427200.0,1.9164,1.9337,1.9164,1.9337,427200.0
2004-12-09 13:30:00,2.23,2.23,2.22,2.22,265600.0,1.9337,1.9337,1.9251,1.9251,265600.0
2004-12-09 14:00:00,2.22,2.22,2.2,2.2,379200.0,1.9251,1.9251,1.9077,1.9077,379200.0
2004-12-09 14:30:00,2.2,2.21,2.2,2.21,449600.0,1.9077,1.9164,1.9077,1.9164,449600.0
2004-12-09 15:00:00,2.21,2.21,2.21,2.21,374400.0,1.9164,1.9164,1.9164,1.9164,374400.0
2004-12-09 15:30:00,2.21,2.21,2.2,2.2,678400.0,1.9164,1.9164,1.9077,1.9077,678400.0
2004-12-10 09:30:00,2.2,2.22,2.2,2.21,537600.0,1.9077,1.9251,1.9077,1.9164,537600.0
2004-12-10 10:00:00,2.21,2.21,2.2,2.21,336000.0,1.9164,1.9164,1.9077,1.9164,336000.0
2004-12-10 10:30:00,2.22,2.22,2.2,2.2,516800.0,1.9251,1.9251,1.9077,1.9077,516800.0
2004-12-10 11:00:00,2.2,2.21,2.2,2.2,235200.0,1.9077,1.9164,1.9077,1.9077,235200.0
2004-12-10 11:30:00,2.2,2.2,2.19,2.19,387200.0,1.9077,1.9077,1.899,1.899,387200.0
2004-12-10 12:00:00,2.19,2.2,2.19,2.2,139200.0,1.899,1.9077,1.899,1.9077,139200.0
2004-12-10 12:30:00,2.2,2.2,2.19,2.2,235200.0,1.9077,1.9077,1.899,1.9077,235200.0
2004-12-10 13:00:00,2.2,2.2,2.2,2.2,132800.0,1.9077,1.9077,1.9077,1.9077,132800.0
2004-12-10 13:30:00,2.2,2.21,2.2,2.21,86400.0,1.9077,1.9164,1.9077,1.9164,86400.0
2004-12-10 14:00:00,2.21,2.21,2.2,2.2,152000.0,1.9164,1.9164,1.9077,1.9077,152000.0
2004-12-10 14:30:00,2.2,2.21,2.2,2.2,177600.0,1.9077,1.9164,1.9077,1.9077,177600.0
2004-12-10 15:00:00,2.2,2.2,2.2,2.2,152000.0,1.9077,1.9077,1.9077,1.9077,152000.0
2004-12-10 15:30:00,2.2,2.2,2.19,2.2,220800.0,1.9077,1.9077,1.899,1.9077,220800.0
2004-12-13 09:30:00,2.21,2.22,2.2,2.21,275200.0,1.9164,1.9251,1.9077,1.9164,275200.0
2004-12-13 10:00:00,2.21,2.21,2.2,2.2,152000.0,1.9164,1.9164,1.9077,1.9077,152000.0
2004-12-13 10:30:00,2.21,2.21,2.19,2.2,174400.0,1.9164,1.9164,1.899,1.9077,174400.0
2004-12-13 11:00:00,2.2,2.2,2.2,2.2,158400.0,1.9077,1.9077,1.9077,1.9077,158400.0
2004-12-13 11:30:00,2.2,2.21,2.2,2.2,451200.0,1.9077,1.9164,1.9077,1.9077,451200.0
2004-12-13 12:00:00,2.2,2.2,2.2,2.2,196800.0,1.9077,1.9077,1.9077,1.9077,196800.0
2004-12-13 12:30:00,2.2,2.2,2.2,2.2,126400.0,1.9077,1.9077,1.9077,1.9077,126400.0
2004-12-13 13:00:00,2.2,2.2,2.2,2.2,158400.0,1.9077,1.9077,1.9077,1.9077,158400.0
2004-12-13 13:30:00,2.2,2.22,2.2,2.21,1075200.0,1.9077,1.9251,1.9077,1.9164,1075200.0
2004-12-13 14:00:00,2.21,2.22,2.21,2.21,123200.0,1.9164,1.9251,1.9164,1.9164,123200.0
2004-12-13 14:30:00,2.21,2.22,2.21,2.22,187200.0,1.9164,1.9251,1.9164,1.9251,187200.0
2004-12-13 15:00:00,2.21,2.22,2.21,2.21,259200.0,1.9164,1.9251,1.9164,1.9164,259200.0
2004-12-13 15:30:00,2.21,2.22,2.21,2.22,401600.0,1.9164,1.9251,1.9164,1.9251,401600.0
2004-12-14 09:30:00,2.23,2.26,2.23,2.25,548800.0,1.9337,1.9597,1.9337,1.9511,548800.0
2004-12-14 10:00:00,2.25,2.26,2.25,2.25,342400.0,1.9511,1.9597,1.9511,1.9511,342400.0
2004-12-14 10:30:00,2.25,2.26,2.25,2.25,337600.0,1.9511,1.9597,1.9511,1.9511,337600.0
2004-12-14 11:00:00,2.25,2.25,2.23,2.24,419200.0,1.9511,1.9511,1.9337,1.9424,419200.0
2004-12-14 11:30:00,2.24,2.25,2.24,2.24,300800.0,1.9424,1.9511,1.9424,1.9424,300800.0
2004-12-14 12:00:00,2.24,2.25,2.24,2.24,398400.0,1.9424,1.9511,1.9424,1.9424,398400.0
2004-12-14 12:30:00,2.24,2.25,2.24,2.24,358400.0,1.9424,1.9511,1.9424,1.9424,358400.0
2004-12-14 13:00:00,2.24,2.25,2.24,2.25,332800.0,1.9424,1.9511,1.9424,1.9511,332800.0
2004-12-14 13:30:00,2.25,2.25,2.24,2.25,420800.0,1.9511,1.9511,1.9424,1.9511,420800.0
2004-12-14 14:00:00,2.25,2.27,2.24,2.27,680000.0,1.9511,1.9684,1.9424,1.9684,680000.0
2004-12-14 14:30:00,2.27,2.27,2.26,2.27,772800.0,1.9684,1.9684,1.9597,1.9684,772800.0
2004-12-14 15:00:00,2.27,2.28,2.27,2.27,452800.0,1.9684,1.9771,1.9684,1.9684,452800.0
2004-12-14 15:30:00,2.27,2.27,2.26,2.27,715200.0,1.9684,1.9684,1.9597,1.9684,715200.0
2004-12-15 09:30:00,2.28,2.29,2.27,2.28,491200.0,1.9771,1.9858,1.9684,1.9771,491200.0
2004-12-15 10:00:00,2.28,2.28,2.27,2.28,225600.0,1.9771,1.9771,1.9684,1.9771,225600.0
2004-12-15 10:30:00,2.28,2.28,2.27,2.27,241600.0,1.9771,1.9771,1.9684,1.9684,241600.0
2004-12-15 11:00:00,2.27,2.27,2.24,2.25,401600.0,1.9684,1.9684,1.9424,1.9511,401600.0
2004-12-15 11:30:00,2.25,2.25,2.24,2.24,584000.0,1.9511,1.9511,1.9424,1.9424,584000.0
2004-12-15 12:00:00,2.24,2.25,2.24,2.24,137600.0,1.9424,1.9511,1.9424,1.9424,137600.0
2004-12-15 12:30:00,2.24,2.25,2.24,2.25,224000.0,1.9424,1.9511,1.9424,1.9511,224000.0
2004-12-15 13:00:00,2.25,2.25,2.24,2.25,544000.0,1.9511,1.9511,1.9424,1.9511,544000.0
2004-12-15 13:30:00,2.25,2.25,2.24,2.24,232000.0,1.9511,1.9511,1.9424,1.9424,232000.0
2004-12-15 14:00:00,2.24,2.25,2.24,2.24,716800.0,1.9424,1.9511,1.9424,1.9424,716800.0
2004-12-15 14:30:00,2.24,2.25,2.23,2.25,392000.0,1.9424,1.9511,1.9337,1.9511,392000.0
2004-12-15 15:00:00,2.25,2.25,2.24,2.25,332800.0,1.9511,1.9511,1.9424,1.9511,332800.0
2004-12-15 15:30:00,2.25,2.25,2.24,2.25,840000.0,1.9511,1.9511,1.9424,1.9511,840000.0
2004-12-16 09:30:00,2.28,2.29,2.26,2.28,708800.0,1.9771,1.9858,1.9597,1.9771,708800.0
2004-12-16 10:00:00,2.28,2.28,2.27,2.27,252800.0,1.9771,1.9771,1.9684,1.9684,252800.0
2004-12-16 10:30:00,2.27,2.27,2.26,2.26,152000.0,1.9684,1.9684,1.9597,1.9597,152000.0
2004-12-16 11:00:00,2.26,2.27,2.26,2.27,112000.0,1.9597,1.9684,1.9597,1.9684,112000.0
2004-12-16 11:30:00,2.27,2.27,2.27,2.27,104000.0,1.9684,1.9684,1.9684,1.9684,104000.0
2004-12-16 12:00:00,2.27,2.28,2.27,2.27,136000.0,1.9684,1.9771,1.9684,1.9684,136000.0
2004-12-16 12:30:00,2.27,2.27,2.27,2.27,137600.0,1.9684,1.9684,1.9684,1.9684,137600.0
2004-12-16 13:00:00,2.27,2.27,2.26,2.27,630400.0,1.9684,1.9684,1.9597,1.9684,630400.0
2004-12-16 13:30:00,2.27,2.27,2.27,2.27,348800.0,1.9684,1.9684,1.9684,1.9684,348800.0
2004-12-16 14:00:00,2.27,2.27,2.25,2.25,566400.0,1.9684,1.9684,1.9511,1.9511,566400.0
2004-12-16 14:30:00,2.25,2.26,2.25,2.25,281600.0,1.9511,1.9597,1.9511,1.9511,281600.0
2004-12-16 15:00:00,2.25,2.26,2.25,2.26,507200.0,1.9511,1.9597,1.9511,1.9597,507200.0
2004-12-16 15:30:00,2.26,2.27,2.26,2.26,902400.0,1.9597,1.9684,1.9597,1.9597,902400.0
2004-12-17 09:30:00,2.25,2.27,2.25,2.27,1115200.0,1.9511,1.9684,1.9511,1.9684,1115200.0
2004-12-17 10:00:00,2.27,2.27,2.25,2.25,438400.0,1.9684,1.9684,1.9511,1.9511,438400.0
2004-12-17 10:30:00,2.25,2.27,2.25,2.26,324800.0,1.9511,1.9684,1.9511,1.9597,324800.0
2004-12-17 11:00:00,2.26,2.27,2.25,2.26,358400.0,1.9597,1.9684,1.9511,1.9597,358400.0
2004-12-17 11:30:00,2.26,2.26,2.24,2.25,508800.0,1.9597,1.9597,1.9424,1.9511,508800.0
2004-12-17 12:00:00,2.25,2.25,2.24,2.25,348800.0,1.9511,1.9511,1.9424,1.9511,348800.0
2004-12-17 12:30:00,2.25,2.25,2.24,2.24,238400.0,1.9511,1.9511,1.9424,1.9424,238400.0
2004-12-17 13:00:00,2.24,2.25,2.23,2.25,307200.0,1.9424,1.9511,1.9337,1.9511,307200.0
2004-12-17 13:30:00,2.24,2.25,2.24,2.24,494400.0,1.9424,1.9511,1.9424,1.9424,494400.0
2004-12-17 14:00:00,2.24,2.24,2.24,2.24,790400.0,1.9424,1.9424,1.9424,1.9424,790400.0
2004-12-17 14:30:00,2.24,2.24,2.22,2.23,656000.0,1.9424,1.9424,1.9251,1.9337,656000.0
2004-12-17 15:00:00,2.23,2.24,2.23,2.24,902400.0,1.9337,1.9424,1.9337,1.9424,902400.0
2004-12-17 15:30:00,2.24,2.24,2.23,2.24,4188800.0,1.9424,1.9424,1.9337,1.9424,4188800.0
2004-12-20 09:30:00,2.23,2.24,2.22,2.24,536000.0,1.9337,1.9424,1.9251,1.9424,536000.0
2004-12-20 10:00:00,2.24,2.24,2.22,2.23,355200.0,1.9424,1.9424,1.9251,1.9337,355200.0
2004-12-20 10:30:00,2.23,2.23,2.22,2.23,585600.0,1.9337,1.9337,1.9251,1.9337,585600.0
2004-12-20 11:00:00,2.23,2.23,2.22,2.22,313600.0,1.9337,1.9337,1.9251,1.9251,313600.0
2004-12-20 11:30:00,2.22,2.22,2.2,2.21,928000.0,1.9251,1.9251,1.9077,1.9164,928000.0
2004-12-20 12:00:00,2.21,2.21,2.2,2.2,204800.0,1.9164,1.9164,1.9077,1.9077,204800.0
2004-12-20 12:30:00,2.2,2.21,2.19,2.2,200000.0,1.9077,1.9164,1.899,1.9077,200000.0
2004-12-20 13:00:00,2.2,2.2,2.19,2.2,945600.0,1.9077,1.9077,1.899,1.9077,945600.0
2004-12-20 13:30:00,2.2,2.21,2.19,2.19,236800.0,1.9077,1.9164,1.899,1.899,236800.0
2004-12-20 14:00:00,2.19,2.2,2.19,2.2,196800.0,1.899,1.9077,1.899,1.9077,196800.0
2004-12-20 14:30:00,2.2,2.22,2.19,2.2,568000.0,1.9077,1.9251,1.899,1.9077,568000.0
2004-12-20 15:00:00,2.2,2.2,2.19,2.2,292800.0,1.9077,1.9077,1.899,1.9077,292800.0
2004-12-20 15:30:00,2.2,2.2,2.2,2.2,1984000.0,1.9077,1.9077,1.9077,1.9077,1984000.0
2004-12-21 09:30:00,2.19,2.2,2.18,2.18,678400.0,1.899,1.9077,1.8904,1.8904,678400.0
2004-12-21 10:00:00,2.18,2.18,2.17,2.17,1129600.0,1.8904,1.8904,1.8817,1.8817,1129600.0
2004-12-21 10:30:00,2.17,2.17,2.15,2.17,692800.0,1.8817,1.8817,1.8644,1.8817,692800.0
2004-12-21 11:00:00,2.17,2.18,2.15,2.18,952000.0,1.8817,1.8904,1.8644,1.8904,952000.0
2004-12-21 11:30:00,2.18,2.19,2.18,2.19,584000.0,1.8904,1.899,1.8904,1.899,584000.0
2004-12-21 12:00:00,2.19,2.19,2.18,2.19,422400.0,1.899,1.899,1.8904,1.899,422400.0
2004-12-21 12:30:00,2.19,2.21,2.19,2.21,422400.0,1.899,1.9164,1.899,1.9164,422400.0
2004-12-21 13:00:00,2.21,2.21,2.2,2.2,171200.0,1.9164,1.9164,1.9077,1.9077,171200.0
2004-12-21 13:30:00,2.2,2.21,2.2,2.21,152000.0,1.9077,1.9164,1.9077,1.9164,152000.0
2004-12-21 14:00:00,2.21,2.21,2.19,2.21,369600.0,1.9164,1.9164,1.899,1.9164,369600.0
2004-12-21 14:30:00,2.21,2.21,2.21,2.21,217600.0,1.9164,1.9164,1.9164,1.9164,217600.0
2004-12-21 15:00:00,2.21,2.22,2.2,2.2,494400.0,1.9164,1.9251,1.9077,1.9077,494400.0
2004-12-21 15:30:00,2.2,2.21,2.2,2.21,700800.0,1.9077,1.9164,1.9077,1.9164,700800.0
2004-12-22 09:30:00,2.21,2.23,2.21,2.22,390400.0,1.9164,1.9337,1.9164,1.9251,390400.0
2004-12-22 10:00:00,2.22,2.22,2.21,2.22,289600.0,1.9251,1.9251,1.9164,1.9251,289600.0
2004-12-22 10:30:00,2.22,2.22,2.22,2.22,987200.0,1.9251,1.9251,1.9251,1.9251,987200.0
2004-12-22 11:00:00,2.22,2.23,2.22,2.23,232000.0,1.9251,1.9337,1.9251,1.9337,232000.0
2004-12-22 11:30:00,2.23,2.23,2.22,2.22,291200.0,1.9337,1.9337,1.9251,1.9251,291200.0
2004-12-22 12:00:00,2.22,2.22,2.22,2.22,171200.0,1.9251,1.9251,1.9251,1.9251,171200.0
2004-12-22 12:30:00,2.22,2.24,2.22,2.23,388800.0,1.9251,1.9424,1.9251,1.9337,388800.0
2004-12-22 13:00:00,2.23,2.24,2.23,2.24,528000.0,1.9337,1.9424,1.9337,1.9424,528000.0
2004-12-22 13:30:00,2.24,2.24,2.24,2.24,5094400.0,1.9424,1.9424,1.9424,1.9424,5094400.0
2004-12-22 14:00:00,2.24,2.25,2.23,2.23,433600.0,1.9424,1.9511,1.9337,1.9337,433600.0
2004-12-22 14:30:00,2.23,2.24,2.23,2.23,756800.0,1.9337,1.9424,1.9337,1.9337,756800.0
2004-12-22 15:00:00,2.24,2.24,2.23,2.23,1040000.0,1.9424,1.9424,1.9337,1.9337,1040000.0
2004-12-22 15:30:00,2.23,2.24,2.23,2.24,681600.0,1.9337,1.9424,1.9337,1.9424,681600.0
2004-12-23 09:30:00,2.27,2.28,2.26,2.28,798400.0,1.9684,1.9771,1.9597,1.9771,798400.0
2004-12-23 10:00:00,2.27,2.28,2.27,2.28,452800.0,1.9684,1.9771,1.9684,1.9771,452800.0
2004-12-23 10:30:00,2.28,2.29,2.28,2.28,356800.0,1.9771,1.9858,1.9771,1.9771,356800.0
2004-12-23 11:00:00,2.28,2.28,2.27,2.28,278400.0,1.9771,1.9771,1.9684,1.9771,278400.0
2004-12-23 11:30:00,2.28,2.28,2.27,2.27,195200.0,1.9771,1.9771,1.9684,1.9684,195200.0
2004-12-23 12:00:00,2.27,2.27,2.26,2.27,508800.0,1.9684,1.9684,1.9597,1.9684,508800.0
2004-12-23 12:30:00,2.27,2.27,2.25,2.25,190400.0,1.9684,1.9684,1.9511,1.9511,190400.0
2004-12-23 13:00:00,2.25,2.25,2.25,2.25,145600.0,1.9511,1.9511,1.9511,1.9511,145600.0
2004-12-23 13:30:00,2.25,2.26,2.24,2.24,521600.0,1.9511,1.9597,1.9424,1.9424,521600.0
2004-12-23 14:00:00,2.24,2.25,2.24,2.25,232000.0,1.9424,1.9511,1.9424,1.9511,232000.0
2004-12-23 14:30:00,2.25,2.25,2.24,2.24,156800.0,1.9511,1.9511,1.9424,1.9424,156800.0
2004-12-23 15:00:00,2.24,2.24,2.23,2.24,198400.0,1.9424,1.9424,1.9337,1.9424,198400.0
2004-12-23 15:30:00,2.24,2.24,2.24,2.24,382400.0,1.9424,1.9424,1.9424,1.9424,382400.0
2004-12-27 09:30:00,2.26,2.26,2.25,2.25,244800.0,1.9597,1.9597,1.9511,1.9511,244800.0
2004-12-27 10:00:00,2.25,2.25,2.24,2.24,240000.0,1.9511,1.9511,1.9424,1.9424,240000.0
2004-12-27 10:30:00,2.24,2.25,2.24,2.25,112000.0,1.9424,1.9511,1.9424,1.9511,112000.0
2004-12-27 11:00:00,2.25,2.26,2.24,2.25,1225600.0,1.9511,1.9597,1.9424,1.9511,1225600.0
2004-12-27 11:30:00,2.25,2.25,2.23,2.24,323200.0,1.9511,1.9511,1.9337,1.9424,323200.0
2004-12-27 12:00:00,2.24,2.26,2.24,2.26,675200.0,1.9424,1.9597,1.9424,1.9597,675200.0
2004-12-27 12:30:00,2.26,2.26,2.26,2.26,324800.0,1.9597,1.9597,1.9597,1.9597,324800.0
2004-12-27 13:00:00,2.26,2.27,2.26,2.27,576000.0,1.9597,1.9684,1.9597,1.9684,576000.0
2004-12-27 13:30:00,2.27,2.27,2.26,2.27,280000.0,1.9684,1.9684,1.9597,1.9684,280000.0
2004-12-27 14:00:00,2.27,2.27,2.26,2.27,200000.0,1.9684,1.9684,1.9597,1.9684,200000.0
2004-12-27 14:30:00,2.27,2.27,2.26,2.27,182400.0,1.9684,1.9684,1.9597,1.9684,182400.0
2004-12-27 15:00:00,2.27,2.27,2.26,2.26,374400.0,1.9684,1.9684,1.9597,1.9597,374400.0
2004-12-27 15:30:00,2.26,2.27,2.26,2.26,544000.0,1.9597,1.9684,1.9597,1.9597,544000.0
2004-12-28 09:30:00,2.28,2.28,2.27,2.28,667200.0,1.9771,1.9771,1.9684,1.9771,667200.0
2004-12-28 10:00:00,2.28,2.28,2.27,2.27,508800.0,1.9771,1.9771,1.9684,1.9684,508800.0
2004-12-28 10:30:00,2.28,2.29,2.28,2.29,412800.0,1.9771,1.9858,1.9771,1.9858,412800.0
2004-12-28 11:00:00,2.29,2.29,2.28,2.28,216000.0,1.9858,1.9858,1.9771,1.9771,216000.0
2004-12-28 11:30:00,2.28,2.28,2.27,2.27,190400.0,1.9771,1.9771,1.9684,1.9684,190400.0
2004-12-28 12:00:00,2.28,2.28,2.27,2.28,265600.0,1.9771,1.9771,1.9684,1.9771,265600.0
2004-12-28 12:30:00,2.28,2.28,2.27,2.27,369600.0,1.9771,1.9771,1.9684,1.9684,369600.0
2004-12-28 13:00:00,2.27,2.28,2.27,2.27,235200.0,1.9684,1.9771,1.9684,1.9684,235200.0
2004-12-28 13:30:00,2.27,2.28,2.27,2.28,216000.0,1.9684,1.9771,1.9684,1.9771,216000.0
2004-12-28 14:00:00,2.28,2.29,2.28,2.28,180800.0,1.9771,1.9858,1.9771,1.9771,180800.0
2004-12-28 14:30:00,2.28,2.28,2.28,2.28,246400.0,1.9771,1.9771,1.9771,1.9771,246400.0
2004-12-28 15:00:00,2.28,2.28,2.28,2.28,320000.0,1.9771,1.9771,1.9771,1.9771,320000.0
2004-12-28 15:30:00,2.28,2.29,2.28,2.29,494400.0,1.9771,1.9858,1.9771,1.9858,494400.0
2004-12-29 09:30:00,2.3,2.3,2.27,2.27,392000.0,1.9944,1.9944,1.9684,1.9684,392000.0
2004-12-29 10:00:00,2.27,2.28,2.27,2.28,241600.0,1.9684,1.9771,1.9684,1.9771,241600.0
2004-12-29 10:30:00,2.27,2.28,2.27,2.28,256000.0,1.9684,1.9771,1.9684,1.9771,256000.0
2004-12-29 11:00:00,2.28,2.29,2.27,2.29,456000.0,1.9771,1.9858,1.9684,1.9858,456000.0
2004-12-29 11:30:00,2.29,2.29,2.28,2.29,140800.0,1.9858,1.9858,1.9771,1.9858,140800.0
2004-12-29 12:00:00,2.29,2.29,2.29,2.29,139200.0,1.9858,1.9858,1.9858,1.9858,139200.0
2004-12-29 12:30:00,2.29,2.29,2.29,2.29,220800.0,1.9858,1.9858,1.9858,1.9858,220800.0
2004-12-29 13:00:00,2.29,2.29,2.28,2.28,361600.0,1.9858,1.9858,1.9771,1.9771,361600.0
2004-12-29 13:30:00,2.28,2.29,2.28,2.28,224000.0,1.9771,1.9858,1.9771,1.9771,224000.0
2004-12-29 14:00:00,2.28,2.29,2.28,2.29,164800.0,1.9771,1.9858,1.9771,1.9858,164800.0
2004-12-29 14:30:00,2.29,2.29,2.28,2.28,216000.0,1.9858,1.9858,1.9771,1.9771,216000.0
2004-12-29 15:00:00,2.28,2.29,2.28,2.28,211200.0,1.9771,1.9858,1.9771,1.9771,211200.0
2004-12-29 15:30:00,2.28,2.29,2.28,2.28,297600.0,1.9771,1.9858,1.9771,1.9771,297600.0
2004-12-30 09:30:00,2.28,2.29,2.28,2.29,172800.0,1.9771,1.9858,1.9771,1.9858,172800.0
2004-12-30 10:00:00,2.29,2.29,2.29,2.29,123200.0,1.9858,1.9858,1.9858,1.9858,123200.0
2004-12-30 10:30:00,2.29,2.29,2.28,2.28,164800.0,1.9858,1.9858,1.9771,1.9771,164800.0
2004-12-30 11:00:00,2.28,2.28,2.28,2.28,131200.0,1.9771,1.9771,1.9771,1.9771,131200.0
2004-12-30 11:30:00,2.28,2.29,2.28,2.29,286400.0,1.9771,1.9858,1.9771,1.9858,286400.0
2004-12-30 12:00:00,2.29,2.29,2.28,2.28,67200.0,1.9858,1.9858,1.9771,1.9771,67200.0
2004-12-30 12:30:00,2.28,2.29,2.28,2.29,267200.0,1.9771,1.9858,1.9771,1.9858,267200.0
2004-12-30 13:00:00,2.29,2.3,2.29,2.3,270400.0,1.9858,1.9944,1.9858,1.9944,270400.0
2004-12-30 13:30:00,2.3,2.3,2.29,2.29,70400.0,1.9944,1.9944,1.9858,1.9858,70400.0
2004-12-30 14:00:00,2.29,2.3,2.29,2.29,161600.0,1.9858,1.9944,1.9858,1.9858,161600.0
2004-12-30 14:30:00,2.29,2.29,2.29,2.29,102400.0,1.9858,1.9858,1.9858,1.9858,102400.0
2004-12-30 15:00:00,2.29,2.29,2.29,2.29,108800.0,1.9858,1.9858,1.9858,1.9858,108800.0
2004-12-30 15:30:00,2.29,2.29,2.28,2.29,376000.0,1.9858,1.9858,1.9771,1.9858,376000.0
2004-12-31 09:30:00,2.29,2.3,2.29,2.3,259200.0,1.9858,1.9944,1.9858,1.9944,259200.0
2004-12-31 10:00:00,2.29,2.3,2.29,2.3,340800.0,1.9858,1.9944,1.9858,1.9944,340800.0
2004-12-31 10:30:00,2.3,2.31,2.3,2.31,284800.0,1.9944,2.0031,1.9944,2.0031,284800.0
2004-12-31 11:00:00,2.31,2.31,2.31,2.31,291200.0,2.0031,2.0031,2.0031,2.0031,291200.0
2004-12-31 11:30:00,2.31,2.32,2.31,2.32,278400.0,2.0031,2.0118,2.0031,2.0118,278400.0
2004-12-31 12:00:00,2.32,2.32,2.31,2.31,59200.0,2.0118,2.0118,2.0031,2.0031,59200.0
2004-12-31 12:30:00,2.31,2.31,2.3,2.31,115200.0,2.0031,2.0031,1.9944,2.0031,115200.0
2004-12-31 13:00:00,2.31,2.31,2.3,2.31,56000.0,2.0031,2.0031,1.9944,2.0031,56000.0
2004-12-31 13:30:00,2.31,2.32,2.31,2.32,201600.0,2.0031,2.0118,2.0031,2.0118,201600.0
2004-12-31 14:00:00,2.32,2.32,2.31,2.31,108800.0,2.0118,2.0118,2.0031,2.0031,108800.0
2004-12-31 14:30:00,2.31,2.32,2.31,2.31,240000.0,2.0031,2.0118,2.0031,2.0031,240000.0
2004-12-31 15:00:00,2.31,2.31,2.31,2.31,108800.0,2.0031,2.0031,2.0031,2.0031,108800.0
2004-12-31 15:30:00,2.31,2.31,2.3,2.3,417600.0,2.0031,2.0031,1.9944,1.9944,417600.0
2005-01-03 09:30:00,2.3,2.33,2.3,2.3,448000.0,1.9944,2.0204,1.9944,1.9944,448000.0
2005-01-03 10:00:00,2.3,2.31,2.28,2.28,544000.0,1.9944,2.0031,1.9771,1.9771,544000.0
2005-01-03 10:30:00,2.28,2.29,2.28,2.29,750400.0,1.9771,1.9858,1.9771,1.9858,750400.0
2005-01-03 11:00:00,2.28,2.28,2.27,2.27,251200.0,1.9771,1.9771,1.9684,1.9684,251200.0
2005-01-03 11:30:00,2.27,2.29,2.27,2.28,236800.0,1.9684,1.9858,1.9684,1.9771,236800.0
2005-01-03 12:00:00,2.28,2.29,2.28,2.28,190400.0,1.9771,1.9858,1.9771,1.9771,190400.0
2005-01-03 12:30:00,2.28,2.29,2.27,2.27,134400.0,1.9771,1.9858,1.9684,1.9684,134400.0
2005-01-03 13:00:00,2.27,2.28,2.27,2.28,462400.0,1.9684,1.9771,1.9684,1.9771,462400.0
2005-01-03 13:30:00,2.27,2.29,2.27,2.28,403200.0,1.9684,1.9858,1.9684,1.9771,403200.0
2005-01-03 14:00:00,2.28,2.29,2.28,2.29,377600.0,1.9771,1.9858,1.9771,1.9858,377600.0
2005-01-03 14:30:00,2.29,2.3,2.29,2.29,488000.0,1.9858,1.9944,1.9858,1.9858,488000.0
2005-01-03 15:00:00,2.29,2.29,2.28,2.28,494400.0,1.9858,1.9858,1.9771,1.9771,494400.0
2005-01-03 15:30:00,2.28,2.28,2.27,2.27,630400.0,1.9771,1.9771,1.9684,1.9684,630400.0
2005-01-04 09:30:00,2.29,2.31,2.28,2.28,339200.0,1.9858,2.0031,1.9771,1.9771,339200.0
2005-01-04 10:00:00,2.28,2.28,2.26,2.26,579200.0,1.9771,1.9771,1.9597,1.9597,579200.0
2005-01-04 10:30:00,2.26,2.26,2.24,2.24,488000.0,1.9597,1.9597,1.9424,1.9424,488000.0
2005-01-04 11:00:00,2.24,2.24,2.23,2.23,379200.0,1.9424,1.9424,1.9337,1.9337,379200.0
2005-01-04 11:30:00,2.23,2.24,2.23,2.23,214400.0,1.9337,1.9424,1.9337,1.9337,214400.0
2005-01-04 12:00:00,2.23,2.23,2.21,2.21,292800.0,1.9337,1.9337,1.9164,1.9164,292800.0
2005-01-04 12:30:00,2.21,2.23,2.21,2.23,337600.0,1.9164,1.9337,1.9164,1.9337,337600.0
2005-01-04 13:00:00,2.23,2.24,2.23,2.23,609600.0,1.9337,1.9424,1.9337,1.9337,609600.0
2005-01-04 13:30:00,2.24,2.24,2.24,2.24,352000.0,1.9424,1.9424,1.9424,1.9424,352000.0
2005-01-04 14:00:00,2.24,2.24,2.22,2.22,582400.0,1.9424,1.9424,1.9251,1.9251,582400.0
2005-01-04 14:30:00,2.23,2.23,2.21,2.23,592000.0,1.9337,1.9337,1.9164,1.9337,592000.0
2005-01-04 15:00:00,2.23,2.23,2.22,2.22,472000.0,1.9337,1.9337,1.9251,1.9251,472000.0
2005-01-04 15:30:00,2.22,2.22,2.21,2.21,1166400.0,1.9251,1.9251,1.9164,1.9164,1166400.0
2005-01-05 09:30:00,2.2,2.25,2.19,2.21,512000.0,1.9077,1.9511,1.899,1.9164,512000.0
2005-01-05 10:00:00,2.21,2.22,2.2,2.2,430400.0,1.9164,1.9251,1.9077,1.9077,430400.0
2005-01-05 10:30:00,2.2,2.21,2.18,2.18,784000.0,1.9077,1.9164,1.8904,1.8904,784000.0
2005-01-05 11:00:00,2.18,2.18,2.16,2.17,1254400.0,1.8904,1.8904,1.873,1.8817,1254400.0
2005-01-05 11:30:00,2.17,2.17,2.16,2.16,646400.0,1.8817,1.8817,1.873,1.873,646400.0
2005-01-05 12:00:00,2.16,2.16,2.15,2.16,436800.0,1.873,1.873,1.8644,1.873,436800.0
2005-01-05 12:30:00,2.15,2.16,2.15,2.16,284800.0,1.8644,1.873,1.8644,1.873,284800.0
2005-01-05 13:00:00,2.16,2.17,2.16,2.17,555200.0,1.873,1.8817,1.873,1.8817,555200.0
2005-01-05 13:30:00,2.17,2.18,2.17,2.17,406400.0,1.8817,1.8904,1.8817,1.8817,406400.0
2005-01-05 14:00:00,2.18,2.18,2.16,2.17,416000.0,1.8904,1.8904,1.873,1.8817,416000.0
2005-01-05 14:30:00,2.17,2.18,2.17,2.17,673600.0,1.8817,1.8904,1.8817,1.8817,673600.0
2005-01-05 15:00:00,2.17,2.17,2.17,2.17,716800.0,1.8817,1.8817,1.8817,1.8817,716800.0
2005-01-05 15:30:00,2.17,2.17,2.15,2.16,843200.0,1.8817,1.8817,1.8644,1.873,843200.0
2005-01-06 09:30:00,2.16,2.18,2.15,2.16,508800.0,1.873,1.8904,1.8644,1.873,508800.0
2005-01-06 10:00:00,2.16,2.16,2.13,2.14,654400.0,1.873,1.873,1.847,1.8557,654400.0
2005-01-06 10:30:00,2.14,2.14,2.09,2.1,1320000.0,1.8557,1.8557,1.8123,1.821,1320000.0
2005-01-06 11:00:00,2.1,2.12,2.08,2.11,1806400.0,1.821,1.8383,1.8037,1.8297,1806400.0
2005-01-06 11:30:00,2.11,2.14,2.11,2.12,1430400.0,1.8297,1.8557,1.8297,1.8383,1430400.0
2005-01-06 12:00:00,2.12,2.12,2.1,2.11,1118400.0,1.8383,1.8383,1.821,1.8297,1118400.0
2005-01-06 12:30:00,2.11,2.13,2.11,2.13,507200.0,1.8297,1.847,1.8297,1.847,507200.0
2005-01-06 13:00:00,2.13,2.13,2.12,2.13,486400.0,1.847,1.847,1.8383,1.847,486400.0
2005-01-06 13:30:00,2.13,2.13,2.12,2.13,305600.0,1.847,1.847,1.8383,1.847,305600.0
2005-01-06 14:00:00,2.13,2.13,2.12,2.12,403200.0,1.847,1.847,1.8383,1.8383,403200.0
2005-01-06 14:30:00,2.12,2.13,2.09,2.12,1400000.0,1.8383,1.847,1.8123,1.8383,1400000.0
2005-01-06 15:00:00,2.12,2.13,2.12,2.13,692800.0,1.8383,1.847,1.8383,1.847,692800.0
2005-01-06 15:30:00,2.13,2.13,2.12,2.12,792000.0,1.847,1.847,1.8383,1.8383,792000.0
2005-01-07 09:30:00,2.13,2.14,2.12,2.12,403200.0,1.847,1.8557,1.8383,1.8383,403200.0
2005-01-07 10:00:00,2.12,2.14,2.11,2.12,304000.0,1.8383,1.8557,1.8297,1.8383,304000.0
2005-01-07 10:30:00,2.12,2.13,2.12,2.13,1603200.0,1.8383,1.847,1.8383,1.847,1603200.0
2005-01-07 11:00:00,2.12,2.14,2.12,2.14,304000.0,1.8383,1.8557,1.8383,1.8557,304000.0
2005-01-07 11:30:00,2.14,2.14,2.12,2.12,304000.0,1.8557,1.8557,1.8383,1.8383,304000.0
2005-01-07 12:00:00,2.12,2.14,2.12,2.13,252800.0,1.8383,1.8557,1.8383,1.847,252800.0
2005-01-07 12:30:00,2.14,2.15,2.13,2.14,457600.0,1.8557,1.8644,1.847,1.8557,457600.0
2005-01-07 13:00:00,2.14,2.15,2.13,2.13,230400.0,1.8557,1.8644,1.847,1.847,230400.0
2005-01-07 13:30:00,2.14,2.14,2.12,2.13,320000.0,1.8557,1.8557,1.8383,1.847,320000.0
2005-01-07 14:00:00,2.13,2.14,2.13,2.13,201600.0,1.847,1.8557,1.847,1.847,201600.0
2005-01-07 14:30:00,2.13,2.14,2.13,2.13,460800.0,1.847,1.8557,1.847,1.847,460800.0
2005-01-07 15:00:00,2.13,2.13,2.13,2.13,208000.0,1.847,1.847,1.847,1.847,208000.0
2005-01-07 15:30:00,2.13,2.13,2.12,2.13,644800.0,1.847,1.847,1.8383,1.847,644800.0
2005-01-10 09:30:00,2.16,2.16,2.13,2.15,766400.0,1.873,1.873,1.847,1.8644,766400.0
2005-01-10 10:00:00,2.15,2.15,2.14,2.15,707200.0,1.8644,1.8644,1.8557,1.8644,707200.0
2005-01-10 10:30:00,2.15,2.15,2.14,2.14,315200.0,1.8644,1.8644,1.8557,1.8557,315200.0
2005-01-10 11:00:00,2.14,2.15,2.13,2.14,283200.0,1.8557,1.8644,1.847,1.8557,283200.0
2005-01-10 11:30:00,2.14,2.15,2.14,2.14,182400.0,1.8557,1.8644,1.8557,1.8557,182400.0
2005-01-10 12:00:00,2.14,2.16,2.14,2.15,353600.0,1.8557,1.873,1.8557,1.8644,353600.0
2005-01-10 12:30:00,2.15,2.16,2.14,2.15,148800.0,1.8644,1.873,1.8557,1.8644,148800.0
2005-01-10 13:00:00,2.15,2.16,2.15,2.16,217600.0,1.8644,1.873,1.8644,1.873,217600.0
2005-01-10 13:30:00,2.16,2.19,2.16,2.18,710400.0,1.873,1.899,1.873,1.8904,710400.0
2005-01-10 14:00:00,2.18,2.18,2.18,2.18,420800.0,1.8904,1.8904,1.8904,1.8904,420800.0
2005-01-10 14:30:00,2.18,2.18,2.18,2.18,406400.0,1.8904,1.8904,1.8904,1.8904,406400.0
2005-01-10 15:00:00,2.18,2.19,2.16,2.17,657600.0,1.8904,1.899,1.873,1.8817,657600.0
2005-01-10 15:30:00,2.16,2.17,2.15,2.17,673600.0,1.873,1.8817,1.8644,1.8817,673600.0
2005-01-11 09:30:00,2.16,2.16,2.14,2.15,456000.0,1.873,1.873,1.8557,1.8644,456000.0
2005-01-11 10:00:00,2.15,2.16,2.14,2.16,521600.0,1.8644,1.873,1.8557,1.873,521600.0
2005-01-11 10:30:00,2.16,2.16,2.15,2.16,316800.0,1.873,1.873,1.8644,1.873,316800.0
2005-01-11 11:00:00,2.16,2.16,2.15,2.16,276800.0,1.873,1.873,1.8644,1.873,276800.0
2005-01-11 11:30:00,2.16,2.17,2.16,2.17,491200.0,1.873,1.8817,1.873,1.8817,491200.0
2005-01-11 12:00:00,2.17,2.17,2.16,2.16,553600.0,1.8817,1.8817,1.873,1.873,553600.0
2005-01-11 12:30:00,2.16,2.17,2.16,2.16,854400.0,1.873,1.8817,1.873,1.873,854400.0
2005-01-11 13:00:00,2.16,2.16,2.15,2.16,787200.0,1.873,1.873,1.8644,1.873,787200.0
2005-01-11 13:30:00,2.16,2.16,2.15,2.16,406400.0,1.873,1.873,1.8644,1.873,406400.0
2005-01-11 14:00:00,2.16,2.17,2.15,2.15,353600.0,1.873,1.8817,1.8644,1.8644,353600.0
2005-01-11 14:30:00,2.15,2.16,2.15,2.15,652800.0,1.8644,1.873,1.8644,1.8644,652800.0
2005-01-11 15:00:00,2.15,2.16,2.14,2.15,780800.0,1.8644,1.873,1.8557,1.8644,780800.0
2005-01-11 15:30:00,2.14,2.14,2.13,2.14,814400.0,1.8557,1.8557,1.847,1.8557,814400.0
2005-01-12 09:30:00,2.15,2.18,2.14,2.15,571200.0,1.8644,1.8904,1.8557,1.8644,571200.0
2005-01-12 10:00:00,2.15,2.16,2.14,2.14,673600.0,1.8644,1.873,1.8557,1.8557,673600.0
2005-01-12 10:30:00,2.14,2.15,2.13,2.14,518400.0,1.8557,1.8644,1.847,1.8557,518400.0
2005-01-12 11:00:00,2.14,2.14,2.13,2.14,299200.0,1.8557,1.8557,1.847,1.8557,299200.0
2005-01-12 11:30:00,2.14,2.16,2.14,2.15,435200.0,1.8557,1.873,1.8557,1.8644,435200.0
2005-01-12 12:00:00,2.15,2.15,2.15,2.15,257600.0,1.8644,1.8644,1.8644,1.8644,257600.0
2005-01-12 12:30:00,2.15,2.15,2.15,2.15,163200.0,1.8644,1.8644,1.8644,1.8644,163200.0
2005-01-12 13:00:00,2.15,2.15,2.14,2.14,160000.0,1.8644,1.8644,1.8557,1.8557,160000.0
2005-01-12 13:30:00,2.14,2.14,2.13,2.14,265600.0,1.8557,1.8557,1.847,1.8557,265600.0
2005-01-12 14:00:00,2.14,2.15,2.14,2.14,443200.0,1.8557,1.8644,1.8557,1.8557,443200.0
2005-01-12 14:30:00,2.15,2.15,2.14,2.15,507200.0,1.8644,1.8644,1.8557,1.8644,507200.0
2005-01-12 15:00:00,2.15,2.16,2.15,2.16,508800.0,1.8644,1.873,1.8644,1.873,508800.0
2005-01-12 15:30:00,2.16,2.17,2.16,2.16,651200.0,1.873,1.8817,1.873,1.873,651200.0
2005-01-13 09:30:00,2.17,2.17,2.14,2.15,246400.0,1.8817,1.8817,1.8557,1.8644,246400.0
2005-01-13 10:00:00,2.14,2.16,2.14,2.16,377600.0,1.8557,1.873,1.8557,1.873,377600.0
2005-01-13 10:30:00,2.16,2.16,2.15,2.15,230400.0,1.873,1.873,1.8644,1.8644,230400.0
2005-01-13 11:00:00,2.15,2.16,2.15,2.16,409600.0,1.8644,1.873,1.8644,1.873,409600.0
2005-01-13 11:30:00,2.16,2.16,2.14,2.15,176000.0,1.873,1.873,1.8557,1.8644,176000.0
2005-01-13 12:00:00,2.15,2.15,2.14,2.15,574400.0,1.8644,1.8644,1.8557,1.8644,574400.0
2005-01-13 12:30:00,2.15,2.15,2.14,2.14,80000.0,1.8644,1.8644,1.8557,1.8557,80000.0
2005-01-13 13:00:00,2.14,2.15,2.14,2.14,145600.0,1.8557,1.8644,1.8557,1.8557,145600.0
2005-01-13 13:30:00,2.14,2.15,2.14,2.15,313600.0,1.8557,1.8644,1.8557,1.8644,313600.0
2005-01-13 14:00:00,2.15,2.15,2.15,2.15,313600.0,1.8644,1.8644,1.8644,1.8644,313600.0
2005-01-13 14:30:00,2.15,2.15,2.14,2.15,220800.0,1.8644,1.8644,1.8557,1.8644,220800.0
2005-01-13 15:00:00,2.15,2.15,2.14,2.14,361600.0,1.8644,1.8644,1.8557,1.8557,361600.0
2005-01-13 15:30:00,2.14,2.15,2.13,2.13,1232000.0,1.8557,1.8644,1.847,1.847,1232000.0
2005-01-14 09:30:00,2.15,2.16,2.14,2.15,377600.0,1.8644,1.873,1.8557,1.8644,377600.0
2005-01-14 10:00:00,2.15,2.15,2.14,2.15,230400.0,1.8644,1.8644,1.8557,1.8644,230400.0
2005-01-14 10:30:00,2.15,2.15,2.14,2.15,352000.0,1.8644,1.8644,1.8557,1.8644,352000.0
2005-01-14 11:00:00,2.14,2.15,2.14,2.14,75200.0,1.8557,1.8644,1.8557,1.8557,75200.0
2005-01-14 11:30:00,2.14,2.14,2.13,2.14,905600.0,1.8557,1.8557,1.847,1.8557,905600.0
2005-01-14 12:00:00,2.14,2.14,2.13,2.14,249600.0,1.8557,1.8557,1.847,1.8557,249600.0
2005-01-14 12:30:00,2.15,2.15,2.14,2.15,270400.0,1.8644,1.8644,1.8557,1.8644,270400.0
2005-01-14 13:00:00,2.14,2.15,2.14,2.15,246400.0,1.8557,1.8644,1.8557,1.8644,246400.0
2005-01-14 13:30:00,2.15,2.15,2.15,2.15,2881600.0,1.8644,1.8644,1.8644,1.8644,2881600.0
2005-01-14 14:00:00,2.15,2.15,2.15,2.15,182400.0,1.8644,1.8644,1.8644,1.8644,182400.0
2005-01-14 14:30:00,2.15,2.16,2.15,2.16,91200.0,1.8644,1.873,1.8644,1.873,91200.0
2005-01-14 15:00:00,2.16,2.16,2.15,2.16,126400.0,1.873,1.873,1.8644,1.873,126400.0
2005-01-14 15:30:00,2.16,2.17,2.16,2.17,443200.0,1.873,1.8817,1.873,1.8817,443200.0
2005-01-18 09:30:00,2.17,2.19,2.17,2.18,688000.0,1.8817,1.899,1.8817,1.8904,688000.0
2005-01-18 10:00:00,2.18,2.2,2.18,2.2,452800.0,1.8904,1.9077,1.8904,1.9077,452800.0
2005-01-18 10:30:00,2.2,2.21,2.19,2.2,846400.0,1.9077,1.9164,1.899,1.9077,846400.0
2005-01-18 11:00:00,2.2,2.2,2.18,2.19,331200.0,1.9077,1.9077,1.8904,1.899,331200.0
2005-01-18 11:30:00,2.19,2.19,2.18,2.19,416000.0,1.899,1.899,1.8904,1.899,416000.0
2005-01-18 12:00:00,2.19,2.19,2.19,2.19,190400.0,1.899,1.899,1.899,1.899,190400.0
2005-01-18 12:30:00,2.19,2.2,2.19,2.19,196800.0,1.899,1.9077,1.899,1.899,196800.0
2005-01-18 13:00:00,2.19,2.19,2.18,2.19,184000.0,1.899,1.899,1.8904,1.899,184000.0
2005-01-18 13:30:00,2.19,2.2,2.19,2.19,148800.0,1.899,1.9077,1.899,1.899,148800.0
2005-01-18 14:00:00,2.19,2.19,2.18,2.19,174400.0,1.899,1.899,1.8904,1.899,174400.0
2005-01-18 14:30:00,2.19,2.19,2.18,2.18,459200.0,1.899,1.899,1.8904,1.8904,459200.0
2005-01-18 15:00:00,2.18,2.19,2.18,2.19,732800.0,1.8904,1.899,1.8904,1.899,732800.0
2005-01-18 15:30:00,2.19,2.19,2.19,2.19,772800.0,1.899,1.899,1.899,1.899,772800.0
2005-01-19 09:30:00,2.27,2.3,2.25,2.29,2332800.0,1.9684,1.9944,1.9511,1.9858,2332800.0
2005-01-19 10:00:00,2.29,2.35,2.27,2.31,3864000.0,1.9858,2.0378,1.9684,2.0031,3864000.0
2005-01-19 10:30:00,2.31,2.32,2.29,2.31,1363200.0,2.0031,2.0118,1.9858,2.0031,1363200.0
2005-01-19 11:00:00,2.31,2.32,2.3,2.31,2302400.0,2.0031,2.0118,1.9944,2.0031,2302400.0
2005-01-19 11:30:00,2.31,2.33,2.31,2.31,1064000.0,2.0031,2.0204,2.0031,2.0031,1064000.0
2005-01-19 12:00:00,2.31,2.31,2.3,2.31,745600.0,2.0031,2.0031,1.9944,2.0031,745600.0
2005-01-19 12:30:00,2.31,2.36,2.31,2.34,1272000.0,2.0031,2.0465,2.0031,2.0291,1272000.0
2005-01-19 13:00:00,2.34,2.35,2.32,2.32,1105600.0,2.0291,2.0378,2.0118,2.0118,1105600.0
2005-01-19 13:30:00,2.31,2.32,2.29,2.3,4928000.0,2.0031,2.0118,1.9858,1.9944,4928000.0
2005-01-19 14:00:00,2.3,2.32,2.29,2.31,2622400.0,1.9944,2.0118,1.9858,2.0031,2622400.0
2005-01-19 14:30:00,2.31,2.34,2.31,2.32,675200.0,2.0031,2.0291,2.0031,2.0118,675200.0
2005-01-19 15:00:00,2.32,2.32,2.29,2.29,1833600.0,2.0118,2.0118,1.9858,1.9858,1833600.0
2005-01-19 15:30:00,2.29,2.32,2.28,2.31,2838400.0,1.9858,2.0118,1.9771,2.0031,2838400.0
2005-01-20 09:30:00,2.31,2.34,2.31,2.34,1054400.0,2.0031,2.0291,2.0031,2.0291,1054400.0
2005-01-20 10:00:00,2.34,2.34,2.31,2.31,982400.0,2.0291,2.0291,2.0031,2.0031,982400.0
2005-01-20 10:30:00,2.31,2.32,2.31,2.32,776000.0,2.0031,2.0118,2.0031,2.0118,776000.0
2005-01-20 11:00:00,2.32,2.32,2.31,2.32,1006400.0,2.0118,2.0118,2.0031,2.0118,1006400.0
2005-01-20 11:30:00,2.32,2.32,2.31,2.32,398400.0,2.0118,2.0118,2.0031,2.0118,398400.0
2005-01-20 12:00:00,2.32,2.32,2.31,2.32,851200.0,2.0118,2.0118,2.0031,2.0118,851200.0
2005-01-20 12:30:00,2.32,2.33,2.32,2.33,358400.0,2.0118,2.0204,2.0118,2.0204,358400.0
2005-01-20 13:00:00,2.33,2.33,2.32,2.32,648000.0,2.0204,2.0204,2.0118,2.0118,648000.0
2005-01-20 13:30:00,2.32,2.32,2.32,2.32,387200.0,2.0118,2.0118,2.0118,2.0118,387200.0
2005-01-20 14:00:00,2.32,2.33,2.32,2.32,504000.0,2.0118,2.0204,2.0118,2.0118,504000.0
2005-01-20 14:30:00,2.32,2.32,2.31,2.31,2068800.0,2.0118,2.0118,2.0031,2.0031,2068800.0
2005-01-20 15:00:00,2.31,2.32,2.31,2.32,846400.0,2.0031,2.0118,2.0031,2.0118,846400.0
2005-01-20 15:30:00,2.32,2.32,2.32,2.32,2854400.0,2.0118,2.0118,2.0118,2.0118,2854400.0
2005-01-21 09:30:00,2.33,2.35,2.32,2.35,1865600.0,2.0204,2.0378,2.0118,2.0378,1865600.0
2005-01-21 10:00:00,2.35,2.37,2.34,2.36,1478400.0,2.0378,2.0551,2.0291,2.0465,1478400.0
2005-01-21 10:30:00,2.36,2.37,2.36,2.37,1470400.0,2.0465,2.0551,2.0465,2.0551,1470400.0
2005-01-21 11:00:00,2.37,2.37,2.36,2.36,1753600.0,2.0551,2.0551,2.0465,2.0465,1753600.0
2005-01-21 11:30:00,2.37,2.38,2.36,2.37,1574400.0,2.0551,2.0638,2.0465,2.0551,1574400.0
2005-01-21 12:00:00,2.37,2.37,2.36,2.36,804800.0,2.0551,2.0551,2.0465,2.0465,804800.0
2005-01-21 12:30:00,2.36,2.37,2.36,2.37,1094400.0,2.0465,2.0551,2.0465,2.0551,1094400.0
2005-01-21 13:00:00,2.37,2.37,2.35,2.36,1609600.0,2.0551,2.0551,2.0378,2.0465,1609600.0
2005-01-21 13:30:00,2.36,2.36,2.36,2.36,974400.0,2.0465,2.0465,2.0465,2.0465,974400.0
2005-01-21 14:00:00,2.36,2.36,2.36,2.36,1777600.0,2.0465,2.0465,2.0465,2.0465,1777600.0
2005-01-21 14:30:00,2.36,2.36,2.36,2.36,699200.0,2.0465,2.0465,2.0465,2.0465,699200.0
2005-01-21 15:00:00,2.36,2.36,2.34,2.34,830400.0,2.0465,2.0465,2.0291,2.0291,830400.0
2005-01-21 15:30:00,2.34,2.36,2.34,2.35,1232000.0,2.0291,2.0465,2.0291,2.0378,1232000.0
2005-01-24 09:30:00,2.33,2.34,2.3,2.33,2369600.0,2.0204,2.0291,1.9944,2.0204,2369600.0
2005-01-24 10:00:00,2.33,2.34,2.32,2.32,1673600.0,2.0204,2.0291,2.0118,2.0118,1673600.0
2005-01-24 10:30:00,2.32,2.33,2.32,2.32,1038400.0,2.0118,2.0204,2.0118,2.0118,1038400.0
2005-01-24 11:00:00,2.32,2.32,2.31,2.32,784000.0,2.0118,2.0118,2.0031,2.0118,784000.0
2005-01-24 11:30:00,2.32,2.32,2.31,2.32,689600.0,2.0118,2.0118,2.0031,2.0118,689600.0
2005-01-24 12:00:00,2.32,2.33,2.32,2.32,1449600.0,2.0118,2.0204,2.0118,2.0118,1449600.0
2005-01-24 12:30:00,2.32,2.32,2.31,2.32,1027200.0,2.0118,2.0118,2.0031,2.0118,1027200.0
2005-01-24 13:00:00,2.32,2.33,2.32,2.33,2126400.0,2.0118,2.0204,2.0118,2.0204,2126400.0
2005-01-24 13:30:00,2.33,2.33,2.32,2.33,1872000.0,2.0204,2.0204,2.0118,2.0204,1872000.0
2005-01-24 14:00:00,2.33,2.33,2.32,2.32,1137600.0,2.0204,2.0204,2.0118,2.0118,1137600.0
2005-01-24 14:30:00,2.32,2.33,2.31,2.31,792000.0,2.0118,2.0204,2.0031,2.0031,792000.0
2005-01-24 15:00:00,2.31,2.32,2.31,2.32,3384000.0,2.0031,2.0118,2.0031,2.0118,3384000.0
2005-01-24 15:30:00,2.32,2.32,2.3,2.31,2249600.0,2.0118,2.0118,1.9944,2.0031,2249600.0
2005-01-25 09:30:00,2.32,2.35,2.31,2.35,1289600.0,2.0118,2.0378,2.0031,2.0378,1289600.0
2005-01-25 10:00:00,2.35,2.36,2.34,2.34,1540800.0,2.0378,2.0465,2.0291,2.0291,1540800.0
2005-01-25 10:30:00,2.34,2.35,2.34,2.35,678400.0,2.0291,2.0378,2.0291,2.0378,678400.0
2005-01-25 11:00:00,2.35,2.36,2.35,2.36,617600.0,2.0378,2.0465,2.0378,2.0465,617600.0
2005-01-25 11:30:00,2.36,2.36,2.35,2.35,987200.0,2.0465,2.0465,2.0378,2.0378,987200.0
2005-01-25 12:00:00,2.35,2.36,2.35,2.35,603200.0,2.0378,2.0465,2.0378,2.0378,603200.0
2005-01-25 12:30:00,2.35,2.36,2.35,2.35,1760000.0,2.0378,2.0465,2.0378,2.0378,1760000.0
2005-01-25 13:00:00,2.35,2.36,2.35,2.36,1270400.0,2.0378,2.0465,2.0378,2.0465,1270400.0
2005-01-25 13:30:00,2.35,2.36,2.35,2.35,331200.0,2.0378,2.0465,2.0378,2.0378,331200.0
2005-01-25 14:00:00,2.35,2.35,2.34,2.34,1204800.0,2.0378,2.0378,2.0291,2.0291,1204800.0
2005-01-25 14:30:00,2.34,2.35,2.34,2.34,1348800.0,2.0291,2.0378,2.0291,2.0291,1348800.0
2005-01-25 15:00:00,2.34,2.35,2.34,2.34,1910400.0,2.0291,2.0378,2.0291,2.0291,1910400.0
2005-01-25 15:30:00,2.34,2.36,2.34,2.36,4286400.0,2.0291,2.0465,2.0291,2.0465,4286400.0
2005-01-26 09:30:00,2.36,2.37,2.36,2.37,1384000.0,2.0465,2.0551,2.0465,2.0551,1384000.0
2005-01-26 10:00:00,2.37,2.37,2.37,2.37,918400.0,2.0551,2.0551,2.0551,2.0551,918400.0
2005-01-26 10:30:00,2.37,2.37,2.36,2.36,1224000.0,2.0551,2.0551,2.0465,2.0465,1224000.0
2005-01-26 11:00:00,2.36,2.37,2.34,2.36,1248000.0,2.0465,2.0551,2.0291,2.0465,1248000.0
2005-01-26 11:30:00,2.36,2.37,2.34,2.34,1574400.0,2.0465,2.0551,2.0291,2.0291,1574400.0
2005-01-26 12:00:00,2.34,2.35,2.34,2.35,1089600.0,2.0291,2.0378,2.0291,2.0378,1089600.0
2005-01-26 12:30:00,2.35,2.36,2.35,2.35,184000.0,2.0378,2.0465,2.0378,2.0378,184000.0
2005-01-26 13:00:00,2.35,2.36,2.35,2.36,265600.0,2.0378,2.0465,2.0378,2.0465,265600.0
2005-01-26 13:30:00,2.36,2.36,2.35,2.36,313600.0,2.0465,2.0465,2.0378,2.0465,313600.0
2005-01-26 14:00:00,2.36,2.37,2.36,2.36,363200.0,2.0465,2.0551,2.0465,2.0465,363200.0
2005-01-26 14:30:00,2.36,2.36,2.36,2.36,369600.0,2.0465,2.0465,2.0465,2.0465,369600.0
2005-01-26 15:00:00,2.36,2.36,2.35,2.36,712000.0,2.0465,2.0465,2.0378,2.0465,712000.0
2005-01-26 15:30:00,2.36,2.37,2.35,2.36,2742400.0,2.0465,2.0551,2.0378,2.0465,2742400.0
2005-01-27 09:30:00,2.38,2.38,2.34,2.35,560000.0,2.0638,2.0638,2.0291,2.0378,560000.0
2005-01-27 10:00:00,2.35,2.36,2.34,2.35,478400.0,2.0378,2.0465,2.0291,2.0378,478400.0
2005-01-27 10:30:00,2.35,2.36,2.34,2.35,737600.0,2.0378,2.0465,2.0291,2.0378,737600.0
2005-01-27 11:00:00,2.35,2.38,2.35,2.37,828800.0,2.0378,2.0638,2.0378,2.0551,828800.0
2005-01-27 11:30:00,2.37,2.37,2.37,2.37,1017600.0,2.0551,2.0551,2.0551,2.0551,1017600.0
2005-01-27 12:00:00,2.37,2.37,2.37,2.37,356800.0,2.0551,2.0551,2.0551,2.0551,356800.0
2005-01-27 12:30:00,2.37,2.37,2.37,2.37,390400.0,2.0551,2.0551,2.0551,2.0551,390400.0
2005-01-27 13:00:00,2.37,2.37,2.37,2.37,531200.0,2.0551,2.0551,2.0551,2.0551,531200.0
2005-01-27 13:30:00,2.37,2.37,2.37,2.37,528000.0,2.0551,2.0551,2.0551,2.0551,528000.0
2005-01-27 14:00:00,2.37,2.38,2.37,2.38,779200.0,2.0551,2.0638,2.0551,2.0638,779200.0
2005-01-27 14:30:00,2.38,2.38,2.37,2.38,740800.0,2.0638,2.0638,2.0551,2.0638,740800.0
2005-01-27 15:00:00,2.38,2.4,2.37,2.4,1657600.0,2.0638,2.0811,2.0551,2.0811,1657600.0
2005-01-27 15:30:00,2.4,2.41,2.4,2.4,2180800.0,2.0811,2.0898,2.0811,2.0811,2180800.0
2005-01-28 09:30:00,2.41,2.42,2.39,2.4,724800.0,2.0898,2.0985,2.0725,2.0811,724800.0
2005-01-28 10:00:00,2.4,2.41,2.39,2.4,588800.0,2.0811,2.0898,2.0725,2.0811,588800.0
2005-01-28 10:30:00,2.4,2.41,2.4,2.4,291200.0,2.0811,2.0898,2.0811,2.0811,291200.0
2005-01-28 11:00:00,2.4,2.4,2.38,2.39,534400.0,2.0811,2.0811,2.0638,2.0725,534400.0
2005-01-28 11:30:00,2.39,2.39,2.39,2.39,291200.0,2.0725,2.0725,2.0725,2.0725,291200.0
2005-01-28 12:00:00,2.39,2.4,2.39,2.39,182400.0,2.0725,2.0811,2.0725,2.0725,182400.0
2005-01-28 12:30:00,2.4,2.41,2.4,2.4,280000.0,2.0811,2.0898,2.0811,2.0811,280000.0
2005-01-28 13:00:00,2.4,2.41,2.4,2.41,361600.0,2.0811,2.0898,2.0811,2.0898,361600.0
2005-01-28 13:30:00,2.41,2.41,2.4,2.4,276800.0,2.0898,2.0898,2.0811,2.0811,276800.0
2005-01-28 14:00:00,2.4,2.41,2.4,2.41,529600.0,2.0811,2.0898,2.0811,2.0898,529600.0
2005-01-28 14:30:00,2.41,2.41,2.41,2.41,396800.0,2.0898,2.0898,2.0898,2.0898,396800.0
2005-01-28 15:00:00,2.41,2.42,2.41,2.41,513600.0,2.0898,2.0985,2.0898,2.0898,513600.0
2005-01-28 15:30:00,2.41,2.42,2.4,2.42,1286400.0,2.0898,2.0985,2.0811,2.0985,1286400.0
2005-01-31 09:30:00,2.43,2.45,2.42,2.45,531200.0,2.1072,2.1245,2.0985,2.1245,531200.0
2005-01-31 10:00:00,2.45,2.46,2.43,2.44,398400.0,2.1245,2.1332,2.1072,2.1158,398400.0
2005-01-31 10:30:00,2.44,2.45,2.44,2.44,203200.0,2.1158,2.1245,2.1158,2.1158,203200.0
2005-01-31 11:00:00,2.44,2.44,2.43,2.43,305600.0,2.1158,2.1158,2.1072,2.1072,305600.0
2005-01-31 11:30:00,2.43,2.43,2.43,2.43,216000.0,2.1072,2.1072,2.1072,2.1072,216000.0
2005-01-31 12:00:00,2.43,2.44,2.43,2.44,323200.0,2.1072,2.1158,2.1072,2.1158,323200.0
2005-01-31 12:30:00,2.44,2.44,2.43,2.44,216000.0,2.1158,2.1158,2.1072,2.1158,216000.0
2005-01-31 13:00:00,2.44,2.46,2.44,2.45,300800.0,2.1158,2.1332,2.1158,2.1245,300800.0
2005-01-31 13:30:00,2.46,2.47,2.45,2.46,761600.0,2.1332,2.1418,2.1245,2.1332,761600.0
2005-01-31 14:00:00,2.46,2.47,2.46,2.46,489600.0,2.1332,2.1418,2.1332,2.1332,489600.0
2005-01-31 14:30:00,2.46,2.46,2.45,2.46,171200.0,2.1332,2.1332,2.1245,2.1332,171200.0
2005-01-31 15:00:00,2.45,2.46,2.45,2.46,820800.0,2.1245,2.1332,2.1245,2.1332,820800.0
2005-01-31 15:30:00,2.46,2.47,2.45,2.46,1592000.0,2.1332,2.1418,2.1245,2.1332,1592000.0
2005-02-01 09:30:00,2.49,2.5,2.48,2.49,1195200.0,2.1592,2.1679,2.1505,2.1592,1195200.0
2005-02-01 10:00:00,2.49,2.5,2.48,2.49,745600.0,2.1592,2.1679,2.1505,2.1592,745600.0
2005-02-01 10:30:00,2.48,2.49,2.48,2.49,620800.0,2.1505,2.1592,2.1505,2.1592,620800.0
2005-02-01 11:00:00,2.49,2.5,2.49,2.5,254400.0,2.1592,2.1679,2.1592,2.1679,254400.0
2005-02-01 11:30:00,2.49,2.5,2.48,2.49,572800.0,2.1592,2.1679,2.1505,2.1592,572800.0
2005-02-01 12:00:00,2.49,2.5,2.48,2.48,849600.0,2.1592,2.1679,2.1505,2.1505,849600.0
2005-02-01 12:30:00,2.48,2.48,2.48,2.48,654400.0,2.1505,2.1505,2.1505,2.1505,654400.0
2005-02-01 13:00:00,2.48,2.49,2.48,2.49,763200.0,2.1505,2.1592,2.1505,2.1592,763200.0
2005-02-01 13:30:00,2.49,2.49,2.48,2.48,345600.0,2.1592,2.1592,2.1505,2.1505,345600.0
2005-02-01 14:00:00,2.49,2.49,2.48,2.49,230400.0,2.1592,2.1592,2.1505,2.1592,230400.0
2005-02-01 14:30:00,2.49,2.49,2.48,2.48,339200.0,2.1592,2.1592,2.1505,2.1505,339200.0
2005-02-01 15:00:00,2.48,2.5,2.48,2.48,707200.0,2.1505,2.1679,2.1505,2.1505,707200.0
2005-02-01 15:30:00,2.48,2.49,2.48,2.49,804800.0,2.1505,2.1592,2.1505,2.1592,804800.0
2005-02-02 09:30:00,2.5,2.5,2.49,2.49,1049600.0,2.1679,2.1679,2.1592,2.1592,1049600.0
2005-02-02 10:00:00,2.49,2.5,2.48,2.48,712000.0,2.1592,2.1679,2.1505,2.1505,712000.0
2005-02-02 10:30:00,2.49,2.49,2.48,2.49,646400.0,2.1592,2.1592,2.1505,2.1592,646400.0
2005-02-02 11:00:00,2.49,2.5,2.49,2.5,1347200.0,2.1592,2.1679,2.1592,2.1679,1347200.0
2005-02-02 11:30:00,2.5,2.5,2.49,2.5,699200.0,2.1679,2.1679,2.1592,2.1679,699200.0
2005-02-02 12:00:00,2.5,2.5,2.49,2.5,974400.0,2.1679,2.1679,2.1592,2.1679,974400.0
2005-02-02 12:30:00,2.5,2.51,2.5,2.51,860800.0,2.1679,2.1765,2.1679,2.1765,860800.0
2005-02-02 13:00:00,2.51,2.51,2.5,2.5,427200.0,2.1765,2.1765,2.1679,2.1679,427200.0
2005-02-02 13:30:00,2.5,2.51,2.5,2.5,278400.0,2.1679,2.1765,2.1679,2.1679,278400.0
2005-02-02 14:00:00,2.5,2.51,2.5,2.51,984000.0,2.1679,2.1765,2.1679,2.1765,984000.0
2005-02-02 14:30:00,2.51,2.51,2.5,2.51,422400.0,2.1765,2.1765,2.1679,2.1765,422400.0
2005-02-02 15:00:00,2.5,2.5,2.49,2.5,702400.0,2.1679,2.1679,2.1592,2.1679,702400.0
2005-02-02 15:30:00,2.5,2.51,2.49,2.5,1600000.0,2.1679,2.1765,2.1592,2.1679,1600000.0
2005-02-03 09:30:00,2.49,2.5,2.48,2.49,401600.0,2.1592,2.1679,2.1505,2.1592,401600.0
2005-02-03 10:00:00,2.49,2.49,2.48,2.48,388800.0,2.1592,2.1592,2.1505,2.1505,388800.0
2005-02-03 10:30:00,2.48,2.49,2.48,2.48,336000.0,2.1505,2.1592,2.1505,2.1505,336000.0
2005-02-03 11:00:00,2.48,2.48,2.48,2.48,345600.0,2.1505,2.1505,2.1505,2.1505,345600.0
2005-02-03 11:30:00,2.48,2.48,2.48,2.48,329600.0,2.1505,2.1505,2.1505,2.1505,329600.0
2005-02-03 12:00:00,2.48,2.49,2.48,2.49,360000.0,2.1505,2.1592,2.1505,2.1592,360000.0
2005-02-03 12:30:00,2.49,2.49,2.48,2.48,641600.0,2.1592,2.1592,2.1505,2.1505,641600.0
2005-02-03 13:00:00,2.48,2.49,2.48,2.48,371200.0,2.1505,2.1592,2.1505,2.1505,371200.0
2005-02-03 13:30:00,2.49,2.49,2.48,2.48,201600.0,2.1592,2.1592,2.1505,2.1505,201600.0
2005-02-03 14:00:00,2.48,2.49,2.48,2.49,497600.0,2.1505,2.1592,2.1505,2.1592,497600.0
2005-02-03 14:30:00,2.49,2.49,2.48,2.48,451200.0,2.1592,2.1592,2.1505,2.1505,451200.0
2005-02-03 15:00:00,2.48,2.48,2.48,2.48,702400.0,2.1505,2.1505,2.1505,2.1505,702400.0
2005-02-03 15:30:00,2.48,2.49,2.48,2.48,592000.0,2.1505,2.1592,2.1505,2.1505,592000.0
2005-02-04 09:30:00,2.48,2.5,2.48,2.49,1308800.0,2.1505,2.1679,2.1505,2.1592,1308800.0
2005-02-04 10:00:00,2.49,2.5,2.49,2.5,1329600.0,2.1592,2.1679,2.1592,2.1679,1329600.0
2005-02-04 10:30:00,2.5,2.51,2.5,2.5,326400.0,2.1679,2.1765,2.1679,2.1679,326400.0
2005-02-04 11:00:00,2.5,2.51,2.5,2.5,456000.0,2.1679,2.1765,2.1679,2.1679,456000.0
2005-02-04 11:30:00,2.5,2.5,2.5,2.5,228800.0,2.1679,2.1679,2.1679,2.1679,228800.0
2005-02-04 12:00:00,2.5,2.51,2.5,2.51,246400.0,2.1679,2.1765,2.1679,2.1765,246400.0
2005-02-04 12:30:00,2.51,2.52,2.51,2.52,334400.0,2.1765,2.1852,2.1765,2.1852,334400.0
2005-02-04 13:00:00,2.52,2.52,2.51,2.52,326400.0,2.1852,2.1852,2.1765,2.1852,326400.0
2005-02-04 13:30:00,2.52,2.53,2.52,2.53,513600.0,2.1852,2.1939,2.1852,2.1939,513600.0
2005-02-04 14:00:00,2.54,2.54,2.52,2.52,398400.0,2.2025,2.2025,2.1852,2.1852,398400.0
2005-02-04 14:30:00,2.52,2.52,2.52,2.52,265600.0,2.1852,2.1852,2.1852,2.1852,265600.0
2005-02-04 15:00:00,2.52,2.52,2.51,2.52,632000.0,2.1852,2.1852,2.1765,2.1852,632000.0
2005-02-04 15:30:00,2.52,2.53,2.52,2.53,1312000.0,2.1852,2.1939,2.1852,2.1939,1312000.0
2005-02-07 09:30:00,2.52,2.55,2.52,2.55,430400.0,2.1852,2.2112,2.1852,2.2112,430400.0
2005-02-07 10:00:00,2.55,2.56,2.54,2.54,411200.0,2.2112,2.2199,2.2025,2.2025,411200.0
2005-02-07 10:30:00,2.54,2.54,2.53,2.54,246400.0,2.2025,2.2025,2.1939,2.2025,246400.0
2005-02-07 11:00:00,2.54,2.54,2.52,2.53,617600.0,2.2025,2.2025,2.1852,2.1939,617600.0
2005-02-07 11:30:00,2.53,2.53,2.52,2.52,400000.0,2.1939,2.1939,2.1852,2.1852,400000.0
2005-02-07 12:00:00,2.52,2.52,2.51,2.51,651200.0,2.1852,2.1852,2.1765,2.1765,651200.0
2005-02-07 12:30:00,2.51,2.51,2.51,2.51,224000.0,2.1765,2.1765,2.1765,2.1765,224000.0
2005-02-07 13:00:00,2.51,2.53,2.51,2.53,499200.0,2.1765,2.1939,2.1765,2.1939,499200.0
2005-02-07 13:30:00,2.53,2.53,2.52,2.52,532800.0,2.1939,2.1939,2.1852,2.1852,532800.0
2005-02-07 14:00:00,2.52,2.53,2.52,2.53,536000.0,2.1852,2.1939,2.1852,2.1939,536000.0
2005-02-07 14:30:00,2.53,2.53,2.52,2.52,323200.0,2.1939,2.1939,2.1852,2.1852,323200.0
2005-02-07 15:00:00,2.52,2.53,2.52,2.53,372800.0,2.1852,2.1939,2.1852,2.1939,372800.0
2005-02-07 15:30:00,2.53,2.53,2.52,2.53,1337600.0,2.1939,2.1939,2.1852,2.1939,1337600.0
2005-02-08 09:30:00,2.54,2.58,2.54,2.58,4025600.0,2.2025,2.2372,2.2025,2.2372,4025600.0
2005-02-08 10:00:00,2.58,2.59,2.57,2.58,1918400.0,2.2372,2.2459,2.2286,2.2372,1918400.0
2005-02-08 10:30:00,2.58,2.59,2.57,2.57,1236800.0,2.2372,2.2459,2.2286,2.2286,1236800.0
2005-02-08 11:00:00,2.57,2.58,2.57,2.57,1657600.0,2.2286,2.2372,2.2286,2.2286,1657600.0
2005-02-08 11:30:00,2.57,2.57,2.57,2.57,251200.0,2.2286,2.2286,2.2286,2.2286,251200.0
2005-02-08 12:00:00,2.57,2.57,2.57,2.57,585600.0,2.2286,2.2286,2.2286,2.2286,585600.0
2005-02-08 12:30:00,2.57,2.57,2.57,2.57,198400.0,2.2286,2.2286,2.2286,2.2286,198400.0
2005-02-08 13:00:00,2.57,2.57,2.57,2.57,460800.0,2.2286,2.2286,2.2286,2.2286,460800.0
2005-02-08 13:30:00,2.57,2.57,2.57,2.57,468800.0,2.2286,2.2286,2.2286,2.2286,468800.0
2005-02-08 14:00:00,2.57,2.58,2.57,2.58,292800.0,2.2286,2.2372,2.2286,2.2372,292800.0
2005-02-08 14:30:00,2.58,2.58,2.58,2.58,480000.0,2.2372,2.2372,2.2372,2.2372,480000.0
2005-02-08 15:00:00,2.58,2.58,2.58,2.58,793600.0,2.2372,2.2372,2.2372,2.2372,793600.0
2005-02-08 15:30:00,2.58,2.59,2.58,2.59,1278400.0,2.2372,2.2459,2.2372,2.2459,1278400.0
2005-02-09 09:30:00,2.59,2.62,2.59,2.61,1611200.0,2.2459,2.2719,2.2459,2.2632,1611200.0
2005-02-09 10:00:00,2.61,2.61,2.59,2.59,1115200.0,2.2632,2.2632,2.2459,2.2459,1115200.0
2005-02-09 10:30:00,2.59,2.59,2.58,2.59,740800.0,2.2459,2.2459,2.2372,2.2459,740800.0
2005-02-09 11:00:00,2.59,2.59,2.58,2.58,436800.0,2.2459,2.2459,2.2372,2.2372,436800.0
2005-02-09 11:30:00,2.58,2.59,2.58,2.58,806400.0,2.2372,2.2459,2.2372,2.2372,806400.0
2005-02-09 12:00:00,2.58,2.59,2.58,2.58,398400.0,2.2372,2.2459,2.2372,2.2372,398400.0
2005-02-09 12:30:00,2.58,2.58,2.58,2.58,372800.0,2.2372,2.2372,2.2372,2.2372,372800.0
2005-02-09 13:00:00,2.58,2.58,2.58,2.58,214400.0,2.2372,2.2372,2.2372,2.2372,214400.0
2005-02-09 13:30:00,2.58,2.58,2.57,2.57,288000.0,2.2372,2.2372,2.2286,2.2286,288000.0
2005-02-09 14:00:00,2.56,2.57,2.56,2.57,510400.0,2.2199,2.2286,2.2199,2.2286,510400.0
2005-02-09 14:30:00,2.57,2.58,2.57,2.57,408000.0,2.2286,2.2372,2.2286,2.2286,408000.0
2005-02-09 15:00:00,2.57,2.57,2.57,2.57,1753600.0,2.2286,2.2286,2.2286,2.2286,1753600.0
2005-02-09 15:30:00,2.57,2.57,2.56,2.57,2441600.0,2.2286,2.2286,2.2199,2.2286,2441600.0
2005-02-10 09:30:00,2.57,2.58,2.56,2.57,286400.0,2.2286,2.2372,2.2199,2.2286,286400.0
2005-02-10 10:00:00,2.57,2.58,2.56,2.56,208000.0,2.2286,2.2372,2.2199,2.2199,208000.0
2005-02-10 10:30:00,2.56,2.56,2.52,2.53,1470400.0,2.2199,2.2199,2.1852,2.1939,1470400.0
2005-02-10 11:00:00,2.53,2.54,2.51,2.53,1160000.0,2.1939,2.2025,2.1765,2.1939,1160000.0
2005-02-10 11:30:00,2.52,2.54,2.52,2.54,454400.0,2.1852,2.2025,2.1852,2.2025,454400.0
2005-02-10 12:00:00,2.54,2.54,2.52,2.53,289600.0,2.2025,2.2025,2.1852,2.1939,289600.0
2005-02-10 12:30:00,2.53,2.53,2.51,2.51,569600.0,2.1939,2.1939,2.1765,2.1765,569600.0
2005-02-10 13:00:00,2.51,2.52,2.5,2.51,436800.0,2.1765,2.1852,2.1679,2.1765,436800.0
2005-02-10 13:30:00,2.52,2.52,2.51,2.52,265600.0,2.1852,2.1852,2.1765,2.1852,265600.0
2005-02-10 14:00:00,2.52,2.53,2.52,2.53,320000.0,2.1852,2.1939,2.1852,2.1939,320000.0
2005-02-10 14:30:00,2.52,2.53,2.52,2.53,526400.0,2.1852,2.1939,2.1852,2.1939,526400.0
2005-02-10 15:00:00,2.53,2.54,2.52,2.54,635200.0,2.1939,2.2025,2.1852,2.2025,635200.0
2005-02-10 15:30:00,2.54,2.54,2.52,2.53,1144000.0,2.2025,2.2025,2.1852,2.1939,1144000.0
2005-02-11 09:30:00,2.53,2.54,2.52,2.53,544000.0,2.1939,2.2025,2.1852,2.1939,544000.0
2005-02-11 10:00:00,2.53,2.54,2.52,2.54,345600.0,2.1939,2.2025,2.1852,2.2025,345600.0
2005-02-11 10:30:00,2.54,2.56,2.54,2.55,256000.0,2.2025,2.2199,2.2025,2.2112,256000.0
2005-02-11 11:00:00,2.55,2.58,2.54,2.58,947200.0,2.2112,2.2372,2.2025,2.2372,947200.0
2005-02-11 11:30:00,2.58,2.59,2.56,2.57,768000.0,2.2372,2.2459,2.2199,2.2286,768000.0
2005-02-11 12:00:00,2.57,2.57,2.56,2.57,275200.0,2.2286,2.2286,2.2199,2.2286,275200.0
2005-02-11 12:30:00,2.57,2.57,2.57,2.57,264000.0,2.2286,2.2286,2.2286,2.2286,264000.0
2005-02-11 13:00:00,2.57,2.59,2.57,2.59,216000.0,2.2286,2.2459,2.2286,2.2459,216000.0
2005-02-11 13:30:00,2.58,2.6,2.58,2.59,332800.0,2.2372,2.2546,2.2372,2.2459,332800.0
2005-02-11 14:00:00,2.59,2.59,2.58,2.59,313600.0,2.2459,2.2459,2.2372,2.2459,313600.0
2005-02-11 14:30:00,2.59,2.59,2.59,2.59,168000.0,2.2459,2.2459,2.2459,2.2459,168000.0
2005-02-11 15:00:00,2.59,2.6,2.59,2.6,240000.0,2.2459,2.2546,2.2459,2.2546,240000.0
2005-02-11 15:30:00,2.6,2.6,2.59,2.59,420800.0,2.2546,2.2546,2.2459,2.2459,420800.0
2005-02-14 09:30:00,2.59,2.59,2.55,2.59,747200.0,2.2459,2.2459,2.2112,2.2459,747200.0
2005-02-14 10:00:00,2.59,2.59,2.55,2.56,1396800.0,2.2459,2.2459,2.2112,2.2199,1396800.0
2005-02-14 10:30:00,2.56,2.58,2.55,2.56,419200.0,2.2199,2.2372,2.2112,2.2199,419200.0
2005-02-14 11:00:00,2.56,2.56,2.55,2.55,1731200.0,2.2199,2.2199,2.2112,2.2112,1731200.0
2005-02-14 11:30:00,2.55,2.56,2.55,2.56,403200.0,2.2112,2.2199,2.2112,2.2199,403200.0
2005-02-14 12:00:00,2.56,2.56,2.54,2.55,428800.0,2.2199,2.2199,2.2025,2.2112,428800.0
2005-02-14 12:30:00,2.55,2.55,2.55,2.55,352000.0,2.2112,2.2112,2.2112,2.2112,352000.0
2005-02-14 13:00:00,2.55,2.56,2.55,2.55,612800.0,2.2112,2.2199,2.2112,2.2112,612800.0
2005-02-14 13:30:00,2.55,2.56,2.55,2.55,489600.0,2.2112,2.2199,2.2112,2.2112,489600.0
2005-02-14 14:00:00,2.55,2.56,2.54,2.56,459200.0,2.2112,2.2199,2.2025,2.2199,459200.0
2005-02-14 14:30:00,2.56,2.56,2.55,2.56,385600.0,2.2199,2.2199,2.2112,2.2199,385600.0
2005-02-14 15:00:00,2.56,2.56,2.56,2.56,904000.0,2.2199,2.2199,2.2199,2.2199,904000.0
2005-02-14 15:30:00,2.56,2.56,2.56,2.56,1243200.0,2.2199,2.2199,2.2199,2.2199,1243200.0
2005-02-15 09:30:00,2.56,2.56,2.51,2.54,1259200.0,2.2199,2.2199,2.1765,2.2025,1259200.0
2005-02-15 10:00:00,2.54,2.55,2.53,2.55,1206400.0,2.2025,2.2112,2.1939,2.2112,1206400.0
2005-02-15 10:30:00,2.55,2.55,2.54,2.55,638400.0,2.2112,2.2112,2.2025,2.2112,638400.0
2005-02-15 11:00:00,2.56,2.56,2.55,2.56,412800.0,2.2199,2.2199,2.2112,2.2199,412800.0
2005-02-15 11:30:00,2.56,2.56,2.55,2.56,435200.0,2.2199,2.2199,2.2112,2.2199,435200.0
2005-02-15 12:00:00,2.56,2.56,2.56,2.56,420800.0,2.2199,2.2199,2.2199,2.2199,420800.0
2005-02-15 12:30:00,2.56,2.56,2.56,2.56,204800.0,2.2199,2.2199,2.2199,2.2199,204800.0
2005-02-15 13:00:00,2.56,2.56,2.55,2.55,339200.0,2.2199,2.2199,2.2112,2.2112,339200.0
2005-02-15 13:30:00,2.55,2.55,2.54,2.55,416000.0,2.2112,2.2112,2.2025,2.2112,416000.0
2005-02-15 14:00:00,2.55,2.55,2.54,2.55,249600.0,2.2112,2.2112,2.2025,2.2112,249600.0
2005-02-15 14:30:00,2.55,2.55,2.54,2.55,355200.0,2.2112,2.2112,2.2025,2.2112,355200.0
2005-02-15 15:00:00,2.55,2.55,2.54,2.55,643200.0,2.2112,2.2112,2.2025,2.2112,643200.0
2005-02-15 15:30:00,2.55,2.56,2.55,2.55,2164800.0,2.2112,2.2199,2.2112,2.2112,2164800.0
2005-02-16 09:30:00,2.53,2.56,2.53,2.54,697600.0,2.1939,2.2199,2.1939,2.2025,697600.0
2005-02-16 10:00:00,2.54,2.55,2.54,2.55,481600.0,2.2025,2.2112,2.2025,2.2112,481600.0
2005-02-16 10:30:00,2.55,2.55,2.54,2.54,155200.0,2.2112,2.2112,2.2025,2.2025,155200.0
2005-02-16 11:00:00,2.54,2.55,2.54,2.55,142400.0,2.2025,2.2112,2.2025,2.2112,142400.0
2005-02-16 11:30:00,2.55,2.55,2.54,2.55,169600.0,2.2112,2.2112,2.2025,2.2112,169600.0
2005-02-16 12:00:00,2.55,2.55,2.55,2.55,113600.0,2.2112,2.2112,2.2112,2.2112,113600.0
2005-02-16 12:30:00,2.55,2.55,2.54,2.55,128000.0,2.2112,2.2112,2.2025,2.2112,128000.0
2005-02-16 13:00:00,2.55,2.55,2.54,2.54,200000.0,2.2112,2.2112,2.2025,2.2025,200000.0
2005-02-16 13:30:00,2.54,2.55,2.54,2.55,275200.0,2.2025,2.2112,2.2025,2.2112,275200.0
2005-02-16 14:00:00,2.55,2.55,2.54,2.55,457600.0,2.2112,2.2112,2.2025,2.2112,457600.0
2005-02-16 14:30:00,2.55,2.55,2.55,2.55,412800.0,2.2112,2.2112,2.2112,2.2112,412800.0
2005-02-16 15:00:00,2.55,2.55,2.54,2.55,929600.0,2.2112,2.2112,2.2025,2.2112,929600.0
2005-02-16 15:30:00,2.55,2.55,2.54,2.55,1364800.0,2.2112,2.2112,2.2025,2.2112,1364800.0
2005-02-17 09:30:00,2.53,2.55,2.52,2.54,1795200.0,2.1939,2.2112,2.1852,2.2025,1795200.0
2005-02-17 10:00:00,2.54,2.54,2.5,2.5,571200.0,2.2025,2.2025,2.1679,2.1679,571200.0
2005-02-17 10:30:00,2.5,2.51,2.49,2.5,1177600.0,2.1679,2.1765,2.1592,2.1679,1177600.0
2005-02-17 11:00:00,2.5,2.52,2.5,2.51,464000.0,2.1679,2.1852,2.1679,2.1765,464000.0
2005-02-17 11:30:00,2.51,2.52,2.51,2.51,716800.0,2.1765,2.1852,2.1765,2.1765,716800.0
2005-02-17 12:00:00,2.52,2.52,2.51,2.52,1158400.0,2.1852,2.1852,2.1765,2.1852,1158400.0
2005-02-17 12:30:00,2.52,2.53,2.52,2.52,184000.0,2.1852,2.1939,2.1852,2.1852,184000.0
2005-02-17 13:00:00,2.52,2.53,2.52,2.53,240000.0,2.1852,2.1939,2.1852,2.1939,240000.0
2005-02-17 13:30:00,2.53,2.53,2.51,2.52,320000.0,2.1939,2.1939,2.1765,2.1852,320000.0
2005-02-17 14:00:00,2.52,2.52,2.51,2.52,209600.0,2.1852,2.1852,2.1765,2.1852,209600.0
2005-02-17 14:30:00,2.52,2.53,2.52,2.52,556800.0,2.1852,2.1939,2.1852,2.1852,556800.0
2005-02-17 15:00:00,2.52,2.53,2.52,2.53,744000.0,2.1852,2.1939,2.1852,2.1939,744000.0
2005-02-17 15:30:00,2.53,2.54,2.53,2.53,1828800.0,2.1939,2.2025,2.1939,2.1939,1828800.0
2005-02-18 09:30:00,2.53,2.54,2.51,2.52,496000.0,2.1939,2.2025,2.1765,2.1852,496000.0
2005-02-18 10:00:00,2.52,2.54,2.52,2.54,264000.0,2.1852,2.2025,2.1852,2.2025,264000.0
2005-02-18 10:30:00,2.54,2.54,2.53,2.53,345600.0,2.2025,2.2025,2.1939,2.1939,345600.0
2005-02-18 11:00:00,2.53,2.55,2.53,2.54,352000.0,2.1939,2.2112,2.1939,2.2025,352000.0
2005-02-18 11:30:00,2.53,2.54,2.53,2.53,163200.0,2.1939,2.2025,2.1939,2.1939,163200.0
2005-02-18 12:00:00,2.53,2.54,2.52,2.53,608000.0,2.1939,2.2025,2.1852,2.1939,608000.0
2005-02-18 12:30:00,2.53,2.53,2.53,2.53,387200.0,2.1939,2.1939,2.1939,2.1939,387200.0
2005-02-18 13:00:00,2.53,2.53,2.53,2.53,121600.0,2.1939,2.1939,2.1939,2.1939,121600.0
2005-02-18 13:30:00,2.53,2.54,2.53,2.53,259200.0,2.1939,2.2025,2.1939,2.1939,259200.0
2005-02-18 14:00:00,2.53,2.54,2.53,2.54,192000.0,2.1939,2.2025,2.1939,2.2025,192000.0
2005-02-18 14:30:00,2.54,2.55,2.54,2.54,352000.0,2.2025,2.2112,2.2025,2.2025,352000.0
2005-02-18 15:00:00,2.54,2.55,2.54,2.55,489600.0,2.2025,2.2112,2.2025,2.2112,489600.0
2005-02-18 15:30:00,2.55,2.55,2.54,2.55,1172800.0,2.2112,2.2112,2.2025,2.2112,1172800.0
2005-02-22 09:30:00,2.53,2.54,2.52,2.53,484800.0,2.1939,2.2025,2.1852,2.1939,484800.0
2005-02-22 10:00:00,2.53,2.55,2.51,2.54,596800.0,2.1939,2.2112,2.1765,2.2025,596800.0
2005-02-22 10:30:00,2.54,2.55,2.52,2.52,768000.0,2.2025,2.2112,2.1852,2.1852,768000.0
2005-02-22 11:00:00,2.52,2.54,2.51,2.53,406400.0,2.1852,2.2025,2.1765,2.1939,406400.0
2005-02-22 11:30:00,2.54,2.54,2.53,2.53,196800.0,2.2025,2.2025,2.1939,2.1939,196800.0
2005-02-22 12:00:00,2.53,2.54,2.5,2.51,300800.0,2.1939,2.2025,2.1679,2.1765,300800.0
2005-02-22 12:30:00,2.51,2.51,2.5,2.51,145600.0,2.1765,2.1765,2.1679,2.1765,145600.0
2005-02-22 13:00:00,2.5,2.52,2.5,2.51,152000.0,2.1679,2.1852,2.1679,2.1765,152000.0
2005-02-22 13:30:00,2.52,2.52,2.5,2.52,236800.0,2.1852,2.1852,2.1679,2.1852,236800.0
2005-02-22 14:00:00,2.52,2.52,2.5,2.51,356800.0,2.1852,2.1852,2.1679,2.1765,356800.0
2005-02-22 14:30:00,2.51,2.51,2.5,2.5,419200.0,2.1765,2.1765,2.1679,2.1679,419200.0
2005-02-22 15:00:00,2.5,2.5,2.49,2.5,584000.0,2.1679,2.1679,2.1592,2.1679,584000.0
2005-02-22 15:30:00,2.5,2.5,2.49,2.49,700800.0,2.1679,2.1679,2.1592,2.1592,700800.0
2005-02-23 09:30:00,2.49,2.5,2.48,2.48,321600.0,2.1592,2.1679,2.1505,2.1505,321600.0
2005-02-23 10:00:00,2.48,2.48,2.47,2.48,281600.0,2.1505,2.1505,2.1418,2.1505,281600.0
2005-02-23 10:30:00,2.48,2.48,2.47,2.47,280000.0,2.1505,2.1505,2.1418,2.1418,280000.0
2005-02-23 11:00:00,2.47,2.48,2.47,2.48,513600.0,2.1418,2.1505,2.1418,2.1505,513600.0
2005-02-23 11:30:00,2.48,2.48,2.46,2.47,371200.0,2.1505,2.1505,2.1332,2.1418,371200.0
2005-02-23 12:00:00,2.47,2.47,2.46,2.47,320000.0,2.1418,2.1418,2.1332,2.1418,320000.0
2005-02-23 12:30:00,2.46,2.46,2.45,2.46,668800.0,2.1332,2.1332,2.1245,2.1332,668800.0
2005-02-23 13:00:00,2.46,2.47,2.46,2.47,348800.0,2.1332,2.1418,2.1332,2.1418,348800.0
2005-02-23 13:30:00,2.47,2.47,2.47,2.47,179200.0,2.1418,2.1418,2.1418,2.1418,179200.0
2005-02-23 14:00:00,2.47,2.48,2.46,2.47,252800.0,2.1418,2.1505,2.1332,2.1418,252800.0
2005-02-23 14:30:00,2.47,2.48,2.47,2.47,384000.0,2.1418,2.1505,2.1418,2.1418,384000.0
2005-02-23 15:00:00,2.47,2.49,2.47,2.48,737600.0,2.1418,2.1592,2.1418,2.1505,737600.0
2005-02-23 15:30:00,2.48,2.49,2.48,2.48,1132800.0,2.1505,2.1592,2.1505,2.1505,1132800.0
2005-02-24 09:30:00,2.48,2.48,2.46,2.47,449600.0,2.1505,2.1505,2.1332,2.1418,449600.0
2005-02-24 10:00:00,2.47,2.49,2.47,2.49,384000.0,2.1418,2.1592,2.1418,2.1592,384000.0
2005-02-24 10:30:00,2.49,2.5,2.47,2.47,467200.0,2.1592,2.1679,2.1418,2.1418,467200.0
2005-02-24 11:00:00,2.47,2.49,2.47,2.48,1070400.0,2.1418,2.1592,2.1418,2.1505,1070400.0
2005-02-24 11:30:00,2.48,2.48,2.47,2.47,321600.0,2.1505,2.1505,2.1418,2.1418,321600.0
2005-02-24 12:00:00,2.47,2.48,2.47,2.48,380800.0,2.1418,2.1505,2.1418,2.1505,380800.0
2005-02-24 12:30:00,2.48,2.5,2.48,2.49,329600.0,2.1505,2.1679,2.1505,2.1592,329600.0
2005-02-24 13:00:00,2.49,2.5,2.48,2.48,427200.0,2.1592,2.1679,2.1505,2.1505,427200.0
2005-02-24 13:30:00,2.48,2.49,2.48,2.48,428800.0,2.1505,2.1592,2.1505,2.1505,428800.0
2005-02-24 14:00:00,2.48,2.5,2.48,2.5,710400.0,2.1505,2.1679,2.1505,2.1679,710400.0
2005-02-24 14:30:00,2.5,2.5,2.49,2.49,665600.0,2.1679,2.1679,2.1592,2.1592,665600.0
2005-02-24 15:00:00,2.49,2.51,2.49,2.5,672000.0,2.1592,2.1765,2.1592,2.1679,672000.0
2005-02-24 15:30:00,2.5,2.52,2.5,2.51,910400.0,2.1679,2.1852,2.1679,2.1765,910400.0
2005-02-25 09:30:00,2.5,2.53,2.5,2.5,369600.0,2.1679,2.1939,2.1679,2.1679,369600.0
2005-02-25 10:00:00,2.51,2.52,2.5,2.51,196800.0,2.1765,2.1852,2.1679,2.1765,196800.0
2005-02-25 10:30:00,2.51,2.51,2.5,2.51,169600.0,2.1765,2.1765,2.1679,2.1765,169600.0
2005-02-25 11:00:00,2.52,2.52,2.51,2.51,222400.0,2.1852,2.1852,2.1765,2.1765,222400.0
2005-02-25 11:30:00,2.51,2.52,2.51,2.52,182400.0,2.1765,2.1852,2.1765,2.1852,182400.0
2005-02-25 12:00:00,2.52,2.52,2.51,2.51,265600.0,2.1852,2.1852,2.1765,2.1765,265600.0
2005-02-25 12:30:00,2.51,2.52,2.51,2.51,187200.0,2.1765,2.1852,2.1765,2.1765,187200.0
2005-02-25 13:00:00,2.51,2.52,2.51,2.51,182400.0,2.1765,2.1852,2.1765,2.1765,182400.0
2005-02-25 13:30:00,2.51,2.52,2.51,2.51,206400.0,2.1765,2.1852,2.1765,2.1765,206400.0
2005-02-25 14:00:00,2.51,2.52,2.51,2.52,185600.0,2.1765,2.1852,2.1765,2.1852,185600.0
2005-02-25 14:30:00,2.52,2.52,2.52,2.52,156800.0,2.1852,2.1852,2.1852,2.1852,156800.0
2005-02-25 15:00:00,2.52,2.53,2.51,2.52,616000.0,2.1852,2.1939,2.1765,2.1852,616000.0
2005-02-25 15:30:00,2.52,2.53,2.52,2.52,728000.0,2.1852,2.1939,2.1852,2.1852,728000.0
2005-02-28 09:30:00,2.53,2.53,2.5,2.51,318400.0,2.1939,2.1939,2.1679,2.1765,318400.0
2005-02-28 10:00:00,2.51,2.52,2.51,2.52,216000.0,2.1765,2.1852,2.1765,2.1852,216000.0
2005-02-28 10:30:00,2.52,2.54,2.52,2.53,145600.0,2.1852,2.2025,2.1852,2.1939,145600.0
2005-02-28 11:00:00,2.53,2.53,2.52,2.52,217600.0,2.1939,2.1939,2.1852,2.1852,217600.0
2005-02-28 11:30:00,2.52,2.54,2.52,2.53,443200.0,2.1852,2.2025,2.1852,2.1939,443200.0
2005-02-28 12:00:00,2.53,2.53,2.51,2.51,278400.0,2.1939,2.1939,2.1765,2.1765,278400.0
2005-02-28 12:30:00,2.51,2.52,2.51,2.51,92800.0,2.1765,2.1852,2.1765,2.1765,92800.0
2005-02-28 13:00:00,2.51,2.51,2.5,2.51,142400.0,2.1765,2.1765,2.1679,2.1765,142400.0
2005-02-28 13:30:00,2.51,2.51,2.49,2.49,308800.0,2.1765,2.1765,2.1592,2.1592,308800.0
2005-02-28 14:00:00,2.49,2.49,2.48,2.48,443200.0,2.1592,2.1592,2.1505,2.1505,443200.0
2005-02-28 14:30:00,2.48,2.51,2.48,2.51,438400.0,2.1505,2.1765,2.1505,2.1765,438400.0
2005-02-28 15:00:00,2.51,2.52,2.5,2.51,401600.0,2.1765,2.1852,2.1679,2.1765,401600.0
2005-02-28 15:30:00,2.51,2.51,2.5,2.5,1083200.0,2.1765,2.1765,2.1679,2.1679,1083200.0
2005-03-01 09:30:00,2.52,2.54,2.52,2.53,387200.0,2.1852,2.2025,2.1852,2.1939,387200.0
2005-03-01 10:00:00,2.52,2.54,2.52,2.53,417600.0,2.1852,2.2025,2.1852,2.1939,417600.0
2005-03-01 10:30:00,2.53,2.55,2.53,2.55,302400.0,2.1939,2.2112,2.1939,2.2112,302400.0
2005-03-01 11:00:00,2.55,2.55,2.54,2.54,339200.0,2.2112,2.2112,2.2025,2.2025,339200.0
2005-03-01 11:30:00,2.54,2.55,2.54,2.55,300800.0,2.2025,2.2112,2.2025,2.2112,300800.0
2005-03-01 12:00:00,2.55,2.55,2.54,2.54,289600.0,2.2112,2.2112,2.2025,2.2025,289600.0
2005-03-01 12:30:00,2.54,2.55,2.53,2.54,132800.0,2.2025,2.2112,2.1939,2.2025,132800.0
2005-03-01 13:00:00,2.54,2.54,2.53,2.53,115200.0,2.2025,2.2025,2.1939,2.1939,115200.0
2005-03-01 13:30:00,2.53,2.54,2.53,2.54,161600.0,2.1939,2.2025,2.1939,2.2025,161600.0
2005-03-01 14:00:00,2.54,2.55,2.54,2.55,310400.0,2.2025,2.2112,2.2025,2.2112,310400.0
2005-03-01 14:30:00,2.55,2.55,2.55,2.55,147200.0,2.2112,2.2112,2.2112,2.2112,147200.0
2005-03-01 15:00:00,2.54,2.56,2.54,2.56,320000.0,2.2025,2.2199,2.2025,2.2199,320000.0
2005-03-01 15:30:00,2.56,2.57,2.56,2.56,1179200.0,2.2199,2.2286,2.2199,2.2199,1179200.0
2005-03-02 09:30:00,2.53,2.53,2.49,2.5,553600.0,2.1939,2.1939,2.1592,2.1679,553600.0
2005-03-02 10:00:00,2.5,2.52,2.49,2.51,774400.0,2.1679,2.1852,2.1592,2.1765,774400.0
2005-03-02 10:30:00,2.51,2.53,2.49,2.53,988800.0,2.1765,2.1939,2.1592,2.1939,988800.0
2005-03-02 11:00:00,2.53,2.56,2.52,2.54,779200.0,2.1939,2.2199,2.1852,2.2025,779200.0
2005-03-02 11:30:00,2.53,2.53,2.52,2.52,932800.0,2.1939,2.1939,2.1852,2.1852,932800.0
2005-03-02 12:00:00,2.52,2.53,2.52,2.53,192000.0,2.1852,2.1939,2.1852,2.1939,192000.0
2005-03-02 12:30:00,2.53,2.53,2.53,2.53,228800.0,2.1939,2.1939,2.1939,2.1939,228800.0
2005-03-02 13:00:00,2.53,2.54,2.53,2.54,192000.0,2.1939,2.2025,2.1939,2.2025,192000.0
2005-03-02 13:30:00,2.54,2.55,2.53,2.54,1008000.0,2.2025,2.2112,2.1939,2.2025,1008000.0
2005-03-02 14:00:00,2.54,2.55,2.53,2.55,1438400.0,2.2025,2.2112,2.1939,2.2112,1438400.0
2005-03-02 14:30:00,2.55,2.55,2.53,2.54,878400.0,2.2112,2.2112,2.1939,2.2025,878400.0
2005-03-02 15:00:00,2.54,2.56,2.54,2.56,726400.0,2.2025,2.2199,2.2025,2.2199,726400.0
2005-03-02 15:30:00,2.56,2.56,2.54,2.54,993600.0,2.2199,2.2199,2.2025,2.2025,993600.0
2005-03-03 09:30:00,2.56,2.56,2.54,2.54,313600.0,2.2199,2.2199,2.2025,2.2025,313600.0
2005-03-03 10:00:00,2.55,2.55,2.54,2.54,289600.0,2.2112,2.2112,2.2025,2.2025,289600.0
2005-03-03 10:30:00,2.54,2.54,2.53,2.54,216000.0,2.2025,2.2025,2.1939,2.2025,216000.0
2005-03-03 11:00:00,2.54,2.54,2.52,2.52,1073600.0,2.2025,2.2025,2.1852,2.1852,1073600.0
2005-03-03 11:30:00,2.52,2.52,2.5,2.5,521600.0,2.1852,2.1852,2.1679,2.1679,521600.0
2005-03-03 12:00:00,2.5,2.51,2.49,2.49,203200.0,2.1679,2.1765,2.1592,2.1592,203200.0
2005-03-03 12:30:00,2.49,2.5,2.49,2.49,102400.0,2.1592,2.1679,2.1592,2.1592,102400.0
2005-03-03 13:00:00,2.49,2.51,2.49,2.5,265600.0,2.1592,2.1765,2.1592,2.1679,265600.0
2005-03-03 13:30:00,2.5,2.51,2.5,2.5,180800.0,2.1679,2.1765,2.1679,2.1679,180800.0
2005-03-03 14:00:00,2.5,2.53,2.5,2.52,350400.0,2.1679,2.1939,2.1679,2.1852,350400.0
2005-03-03 14:30:00,2.52,2.52,2.51,2.51,180800.0,2.1852,2.1852,2.1765,2.1765,180800.0
2005-03-03 15:00:00,2.51,2.52,2.51,2.51,492800.0,2.1765,2.1852,2.1765,2.1765,492800.0
2005-03-03 15:30:00,2.51,2.52,2.51,2.52,1734400.0,2.1765,2.1852,2.1765,2.1852,1734400.0
2005-03-04 09:30:00,2.53,2.54,2.49,2.5,1555200.0,2.1939,2.2025,2.1592,2.1679,1555200.0
2005-03-04 10:00:00,2.49,2.5,2.48,2.48,1681600.0,2.1592,2.1679,2.1505,2.1505,1681600.0
2005-03-04 10:30:00,2.48,2.48,2.45,2.45,1398400.0,2.1505,2.1505,2.1245,2.1245,1398400.0
2005-03-04 11:00:00,2.45,2.48,2.45,2.48,723200.0,2.1245,2.1505,2.1245,2.1505,723200.0
2005-03-04 11:30:00,2.48,2.49,2.48,2.48,654400.0,2.1505,2.1592,2.1505,2.1505,654400.0
2005-03-04 12:00:00,2.48,2.48,2.48,2.48,235200.0,2.1505,2.1505,2.1505,2.1505,235200.0
2005-03-04 12:30:00,2.48,2.5,2.48,2.5,448000.0,2.1505,2.1679,2.1505,2.1679,448000.0
2005-03-04 13:00:00,2.49,2.5,2.48,2.48,716800.0,2.1592,2.1679,2.1505,2.1505,716800.0
2005-03-04 13:30:00,2.48,2.5,2.48,2.5,384000.0,2.1505,2.1679,2.1505,2.1679,384000.0
2005-03-04 14:00:00,2.5,2.51,2.5,2.5,336000.0,2.1679,2.1765,2.1679,2.1679,336000.0
2005-03-04 14:30:00,2.5,2.51,2.5,2.5,345600.0,2.1679,2.1765,2.1679,2.1679,345600.0
2005-03-04 15:00:00,2.51,2.51,2.5,2.5,542400.0,2.1765,2.1765,2.1679,2.1679,542400.0
2005-03-04 15:30:00,2.5,2.5,2.49,2.49,1148800.0,2.1679,2.1679,2.1592,2.1592,1148800.0
2005-03-07 09:30:00,2.51,2.53,2.49,2.52,593600.0,2.1765,2.1939,2.1592,2.1852,593600.0
2005-03-07 10:00:00,2.52,2.53,2.51,2.53,1011200.0,2.1852,2.1939,2.1765,2.1939,1011200.0
2005-03-07 10:30:00,2.52,2.53,2.49,2.51,987200.0,2.1852,2.1939,2.1592,2.1765,987200.0
2005-03-07 11:00:00,2.51,2.53,2.51,2.52,315200.0,2.1765,2.1939,2.1765,2.1852,315200.0
2005-03-07 11:30:00,2.53,2.53,2.52,2.53,203200.0,2.1939,2.1939,2.1852,2.1939,203200.0
2005-03-07 12:00:00,2.53,2.54,2.53,2.54,192000.0,2.1939,2.2025,2.1939,2.2025,192000.0
2005-03-07 12:30:00,2.54,2.54,2.53,2.54,94400.0,2.2025,2.2025,2.1939,2.2025,94400.0
2005-03-07 13:00:00,2.54,2.54,2.54,2.54,84800.0,2.2025,2.2025,2.2025,2.2025,84800.0
2005-03-07 13:30:00,2.54,2.55,2.54,2.55,246400.0,2.2025,2.2112,2.2025,2.2112,246400.0
2005-03-07 14:00:00,2.55,2.56,2.53,2.53,257600.0,2.2112,2.2199,2.1939,2.1939,257600.0
2005-03-07 14:30:00,2.54,2.54,2.53,2.54,201600.0,2.2025,2.2025,2.1939,2.2025,201600.0
2005-03-07 15:00:00,2.54,2.55,2.53,2.55,566400.0,2.2025,2.2112,2.1939,2.2112,566400.0
2005-03-07 15:30:00,2.55,2.55,2.53,2.54,1147200.0,2.2112,2.2112,2.1939,2.2025,1147200.0
2005-03-08 09:30:00,2.53,2.56,2.53,2.55,380800.0,2.1939,2.2199,2.1939,2.2112,380800.0
2005-03-08 10:00:00,2.55,2.55,2.54,2.55,366400.0,2.2112,2.2112,2.2025,2.2112,366400.0
2005-03-08 10:30:00,2.55,2.55,2.54,2.55,289600.0,2.2112,2.2112,2.2025,2.2112,289600.0
2005-03-08 11:00:00,2.55,2.55,2.53,2.53,270400.0,2.2112,2.2112,2.1939,2.1939,270400.0
2005-03-08 11:30:00,2.53,2.54,2.52,2.52,225600.0,2.1939,2.2025,2.1852,2.1852,225600.0
2005-03-08 12:00:00,2.53,2.54,2.53,2.54,164800.0,2.1939,2.2025,2.1939,2.2025,164800.0
2005-03-08 12:30:00,2.54,2.54,2.53,2.54,161600.0,2.2025,2.2025,2.1939,2.2025,161600.0
2005-03-08 13:00:00,2.54,2.54,2.53,2.54,142400.0,2.2025,2.2025,2.1939,2.2025,142400.0
2005-03-08 13:30:00,2.54,2.54,2.54,2.54,217600.0,2.2025,2.2025,2.2025,2.2025,217600.0
2005-03-08 14:00:00,2.54,2.55,2.54,2.55,433600.0,2.2025,2.2112,2.2025,2.2112,433600.0
2005-03-08 14:30:00,2.55,2.55,2.55,2.55,392000.0,2.2112,2.2112,2.2112,2.2112,392000.0
2005-03-08 15:00:00,2.55,2.55,2.55,2.55,353600.0,2.2112,2.2112,2.2112,2.2112,353600.0
2005-03-08 15:30:00,2.55,2.55,2.54,2.55,868800.0,2.2112,2.2112,2.2025,2.2112,868800.0
2005-03-09 09:30:00,2.53,2.55,2.52,2.53,312000.0,2.1939,2.2112,2.1852,2.1939,312000.0
2005-03-09 10:00:00,2.53,2.53,2.51,2.52,769600.0,2.1939,2.1939,2.1765,2.1852,769600.0
2005-03-09 10:30:00,2.52,2.54,2.52,2.54,353600.0,2.1852,2.2025,2.1852,2.2025,353600.0
2005-03-09 11:00:00,2.54,2.55,2.54,2.54,230400.0,2.2025,2.2112,2.2025,2.2025,230400.0
2005-03-09 11:30:00,2.55,2.55,2.53,2.53,155200.0,2.2112,2.2112,2.1939,2.1939,155200.0
2005-03-09 12:00:00,2.54,2.54,2.53,2.53,198400.0,2.2025,2.2025,2.1939,2.1939,198400.0
2005-03-09 12:30:00,2.53,2.53,2.52,2.52,174400.0,2.1939,2.1939,2.1852,2.1852,174400.0
2005-03-09 13:00:00,2.52,2.53,2.52,2.53,121600.0,2.1852,2.1939,2.1852,2.1939,121600.0
2005-03-09 13:30:00,2.53,2.54,2.53,2.54,171200.0,2.1939,2.2025,2.1939,2.2025,171200.0
2005-03-09 14:00:00,2.54,2.55,2.53,2.53,236800.0,2.2025,2.2112,2.1939,2.1939,236800.0
2005-03-09 14:30:00,2.53,2.55,2.53,2.53,302400.0,2.1939,2.2112,2.1939,2.1939,302400.0
2005-03-09 15:00:00,2.53,2.53,2.52,2.53,408000.0,2.1939,2.1939,2.1852,2.1939,408000.0
2005-03-09 15:30:00,2.53,2.53,2.52,2.52,569600.0,2.1939,2.1939,2.1852,2.1852,569600.0
2005-03-10 09:30:00,2.52,2.52,2.49,2.51,251200.0,2.1852,2.1852,2.1592,2.1765,251200.0
2005-03-10 10:00:00,2.51,2.51,2.49,2.49,184000.0,2.1765,2.1765,2.1592,2.1592,184000.0
2005-03-10 10:30:00,2.49,2.5,2.49,2.49,230400.0,2.1592,2.1679,2.1592,2.1592,230400.0
2005-03-10 11:00:00,2.49,2.5,2.48,2.49,384000.0,2.1592,2.1679,2.1505,2.1592,384000.0
2005-03-10 11:30:00,2.49,2.49,2.48,2.48,340800.0,2.1592,2.1592,2.1505,2.1505,340800.0
2005-03-10 12:00:00,2.48,2.48,2.47,2.48,326400.0,2.1505,2.1505,2.1418,2.1505,326400.0
2005-03-10 12:30:00,2.48,2.49,2.48,2.49,246400.0,2.1505,2.1592,2.1505,2.1592,246400.0
2005-03-10 13:00:00,2.5,2.5,2.49,2.5,240000.0,2.1679,2.1679,2.1592,2.1679,240000.0
2005-03-10 13:30:00,2.5,2.52,2.5,2.51,323200.0,2.1679,2.1852,2.1679,2.1765,323200.0
2005-03-10 14:00:00,2.51,2.51,2.49,2.49,192000.0,2.1765,2.1765,2.1592,2.1592,192000.0
2005-03-10 14:30:00,2.49,2.51,2.49,2.5,299200.0,2.1592,2.1765,2.1592,2.1679,299200.0
2005-03-10 15:00:00,2.5,2.51,2.49,2.51,355200.0,2.1679,2.1765,2.1592,2.1765,355200.0
2005-03-10 15:30:00,2.51,2.52,2.5,2.52,1449600.0,2.1765,2.1852,2.1679,2.1852,1449600.0
2005-03-11 09:30:00,2.51,2.54,2.51,2.54,630400.0,2.1782,2.2042,2.1782,2.2042,630400.0
2005-03-11 10:00:00,2.53,2.53,2.52,2.52,296000.0,2.1955,2.1955,2.1868,2.1868,296000.0
2005-03-11 10:30:00,2.52,2.52,2.51,2.51,640000.0,2.1868,2.1868,2.1782,2.1782,640000.0
2005-03-11 11:00:00,2.51,2.52,2.5,2.51,508800.0,2.1782,2.1868,2.1695,2.1782,508800.0
2005-03-11 11:30:00,2.5,2.51,2.5,2.51,265600.0,2.1695,2.1782,2.1695,2.1782,265600.0
2005-03-11 12:00:00,2.51,2.51,2.5,2.51,356800.0,2.1782,2.1782,2.1695,2.1782,356800.0
2005-03-11 12:30:00,2.51,2.52,2.51,2.51,145600.0,2.1782,2.1868,2.1782,2.1782,145600.0
2005-03-11 13:00:00,2.51,2.52,2.51,2.52,560000.0,2.1782,2.1868,2.1782,2.1868,560000.0
2005-03-11 13:30:00,2.51,2.52,2.5,2.51,360000.0,2.1782,2.1868,2.1695,2.1782,360000.0
2005-03-11 14:00:00,2.51,2.52,2.51,2.52,425600.0,2.1782,2.1868,2.1782,2.1868,425600.0
2005-03-11 14:30:00,2.52,2.52,2.5,2.5,331200.0,2.1868,2.1868,2.1695,2.1695,331200.0
2005-03-11 15:00:00,2.5,2.51,2.49,2.49,312000.0,2.1695,2.1782,2.1608,2.1608,312000.0
2005-03-11 15:30:00,2.49,2.51,2.49,2.51,435200.0,2.1608,2.1782,2.1608,2.1782,435200.0
2005-03-14 09:30:00,2.54,2.54,2.52,2.53,446400.0,2.2042,2.2042,2.1868,2.1955,446400.0
2005-03-14 10:00:00,2.53,2.54,2.52,2.54,902400.0,2.1955,2.2042,2.1868,2.2042,902400.0
2005-03-14 10:30:00,2.54,2.55,2.54,2.55,990400.0,2.2042,2.2129,2.2042,2.2129,990400.0
2005-03-14 11:00:00,2.55,2.56,2.54,2.55,752000.0,2.2129,2.2215,2.2042,2.2129,752000.0
2005-03-14 11:30:00,2.55,2.56,2.55,2.55,488000.0,2.2129,2.2215,2.2129,2.2129,488000.0
2005-03-14 12:00:00,2.55,2.56,2.55,2.56,388800.0,2.2129,2.2215,2.2129,2.2215,388800.0
2005-03-14 12:30:00,2.56,2.56,2.55,2.55,288000.0,2.2215,2.2215,2.2129,2.2129,288000.0
2005-03-14 13:00:00,2.55,2.56,2.54,2.54,478400.0,2.2129,2.2215,2.2042,2.2042,478400.0
2005-03-14 13:30:00,2.54,2.56,2.54,2.56,372800.0,2.2042,2.2215,2.2042,2.2215,372800.0
2005-03-14 14:00:00,2.56,2.57,2.55,2.56,462400.0,2.2215,2.2302,2.2129,2.2215,462400.0
2005-03-14 14:30:00,2.55,2.57,2.55,2.57,496000.0,2.2129,2.2302,2.2129,2.2302,496000.0
2005-03-14 15:00:00,2.57,2.58,2.56,2.58,555200.0,2.2302,2.2389,2.2215,2.2389,555200.0
2005-03-14 15:30:00,2.58,2.58,2.56,2.57,1177600.0,2.2389,2.2389,2.2215,2.2302,1177600.0
2005-03-15 09:30:00,2.57,2.6,2.56,2.59,617600.0,2.2302,2.2563,2.2215,2.2476,617600.0
2005-03-15 10:00:00,2.59,2.59,2.58,2.58,536000.0,2.2476,2.2476,2.2389,2.2389,536000.0
2005-03-15 10:30:00,2.58,2.59,2.57,2.59,539200.0,2.2389,2.2476,2.2302,2.2476,539200.0
2005-03-15 11:00:00,2.59,2.59,2.58,2.59,520000.0,2.2476,2.2476,2.2389,2.2476,520000.0
2005-03-15 11:30:00,2.59,2.59,2.57,2.59,1156800.0,2.2476,2.2476,2.2302,2.2476,1156800.0
2005-03-15 12:00:00,2.58,2.59,2.57,2.59,526400.0,2.2389,2.2476,2.2302,2.2476,526400.0
2005-03-15 12:30:00,2.59,2.59,2.58,2.58,270400.0,2.2476,2.2476,2.2389,2.2389,270400.0
2005-03-15 13:00:00,2.58,2.59,2.58,2.59,230400.0,2.2389,2.2476,2.2389,2.2476,230400.0
2005-03-15 13:30:00,2.59,2.59,2.58,2.58,403200.0,2.2476,2.2476,2.2389,2.2389,403200.0
2005-03-15 14:00:00,2.58,2.59,2.58,2.59,574400.0,2.2389,2.2476,2.2389,2.2476,574400.0
2005-03-15 14:30:00,2.59,2.59,2.58,2.58,515200.0,2.2476,2.2476,2.2389,2.2389,515200.0
2005-03-15 15:00:00,2.58,2.59,2.58,2.59,659200.0,2.2389,2.2476,2.2389,2.2476,659200.0
2005-03-15 15:30:00,2.59,2.59,2.58,2.59,1003200.0,2.2476,2.2476,2.2389,2.2476,1003200.0
2005-03-16 09:30:00,2.59,2.61,2.58,2.59,596800.0,2.2476,2.2649,2.2389,2.2476,596800.0
2005-03-16 10:00:00,2.59,2.6,2.59,2.6,270400.0,2.2476,2.2563,2.2476,2.2563,270400.0
2005-03-16 10:30:00,2.6,2.6,2.58,2.58,417600.0,2.2563,2.2563,2.2389,2.2389,417600.0
2005-03-16 11:00:00,2.58,2.59,2.58,2.58,356800.0,2.2389,2.2476,2.2389,2.2389,356800.0
2005-03-16 11:30:00,2.58,2.59,2.58,2.58,212800.0,2.2389,2.2476,2.2389,2.2389,212800.0
2005-03-16 12:00:00,2.58,2.58,2.57,2.57,118400.0,2.2389,2.2389,2.2302,2.2302,118400.0
2005-03-16 12:30:00,2.57,2.58,2.57,2.57,192000.0,2.2302,2.2389,2.2302,2.2302,192000.0
2005-03-16 13:00:00,2.57,2.57,2.57,2.57,222400.0,2.2302,2.2302,2.2302,2.2302,222400.0
2005-03-16 13:30:00,2.57,2.58,2.56,2.57,249600.0,2.2302,2.2389,2.2215,2.2302,249600.0
2005-03-16 14:00:00,2.56,2.57,2.56,2.56,640000.0,2.2215,2.2302,2.2215,2.2215,640000.0
2005-03-16 14:30:00,2.56,2.56,2.55,2.55,222400.0,2.2215,2.2215,2.2129,2.2129,222400.0
2005-03-16 15:00:00,2.55,2.56,2.55,2.55,403200.0,2.2129,2.2215,2.2129,2.2129,403200.0
2005-03-16 15:30:00,2.55,2.55,2.54,2.55,664000.0,2.2129,2.2129,2.2042,2.2129,664000.0
2005-03-17 09:30:00,2.55,2.55,2.52,2.53,803200.0,2.2129,2.2129,2.1868,2.1955,803200.0
2005-03-17 10:00:00,2.53,2.55,2.52,2.54,361600.0,2.1955,2.2129,2.1868,2.2042,361600.0
2005-03-17 10:30:00,2.54,2.55,2.53,2.53,686400.0,2.2042,2.2129,2.1955,2.1955,686400.0
2005-03-17 11:00:00,2.53,2.54,2.53,2.53,283200.0,2.1955,2.2042,2.1955,2.1955,283200.0
2005-03-17 11:30:00,2.53,2.53,2.52,2.53,380800.0,2.1955,2.1955,2.1868,2.1955,380800.0
2005-03-17 12:00:00,2.53,2.53,2.52,2.53,284800.0,2.1955,2.1955,2.1868,2.1955,284800.0
2005-03-17 12:30:00,2.53,2.53,2.52,2.53,904000.0,2.1955,2.1955,2.1868,2.1955,904000.0
2005-03-17 13:00:00,2.53,2.53,2.53,2.53,198400.0,2.1955,2.1955,2.1955,2.1955,198400.0
2005-03-17 13:30:00,2.53,2.53,2.53,2.53,147200.0,2.1955,2.1955,2.1955,2.1955,147200.0
2005-03-17 14:00:00,2.53,2.54,2.53,2.53,268800.0,2.1955,2.2042,2.1955,2.1955,268800.0
2005-03-17 14:30:00,2.53,2.55,2.53,2.54,681600.0,2.1955,2.2129,2.1955,2.2042,681600.0
2005-03-17 15:00:00,2.54,2.55,2.53,2.53,848000.0,2.2042,2.2129,2.1955,2.1955,848000.0
2005-03-17 15:30:00,2.53,2.53,2.52,2.53,460800.0,2.1955,2.1955,2.1868,2.1955,460800.0
2005-03-18 09:30:00,2.53,2.53,2.46,2.47,1417600.0,2.1955,2.1955,2.1348,2.1434,1417600.0
2005-03-18 10:00:00,2.47,2.49,2.46,2.49,510400.0,2.1434,2.1608,2.1348,2.1608,510400.0
2005-03-18 10:30:00,2.49,2.49,2.48,2.49,356800.0,2.1608,2.1608,2.1521,2.1608,356800.0
2005-03-18 11:00:00,2.49,2.5,2.49,2.5,216000.0,2.1608,2.1695,2.1608,2.1695,216000.0
2005-03-18 11:30:00,2.5,2.5,2.48,2.49,201600.0,2.1695,2.1695,2.1521,2.1608,201600.0
2005-03-18 12:00:00,2.49,2.5,2.49,2.49,169600.0,2.1608,2.1695,2.1608,2.1608,169600.0
2005-03-18 12:30:00,2.49,2.49,2.48,2.48,614400.0,2.1608,2.1608,2.1521,2.1521,614400.0
2005-03-18 13:00:00,2.48,2.48,2.47,2.48,531200.0,2.1521,2.1521,2.1434,2.1521,531200.0
2005-03-18 13:30:00,2.48,2.48,2.47,2.48,323200.0,2.1521,2.1521,2.1434,2.1521,323200.0
2005-03-18 14:00:00,2.48,2.48,2.47,2.48,502400.0,2.1521,2.1521,2.1434,2.1521,502400.0
2005-03-18 14:30:00,2.48,2.48,2.48,2.48,508800.0,2.1521,2.1521,2.1521,2.1521,508800.0
2005-03-18 15:00:00,2.48,2.49,2.48,2.48,1009600.0,2.1521,2.1608,2.1521,2.1521,1009600.0
2005-03-18 15:30:00,2.48,2.5,2.48,2.48,1150400.0,2.1521,2.1695,2.1521,2.1521,1150400.0
2005-03-21 09:30:00,2.53,2.54,2.51,2.51,649600.0,2.1955,2.2042,2.1782,2.1782,649600.0
2005-03-21 10:00:00,2.51,2.52,2.49,2.5,334400.0,2.1782,2.1868,2.1608,2.1695,334400.0
2005-03-21 10:30:00,2.5,2.5,2.48,2.49,390400.0,2.1695,2.1695,2.1521,2.1608,390400.0
2005-03-21 11:00:00,2.49,2.5,2.48,2.5,1907200.0,2.1608,2.1695,2.1521,2.1695,1907200.0
2005-03-21 11:30:00,2.49,2.51,2.49,2.5,532800.0,2.1608,2.1782,2.1608,2.1695,532800.0
2005-03-21 12:00:00,2.5,2.53,2.5,2.53,428800.0,2.1695,2.1955,2.1695,2.1955,428800.0
2005-03-21 12:30:00,2.53,2.53,2.51,2.51,65600.0,2.1955,2.1955,2.1782,2.1782,65600.0
2005-03-21 13:00:00,2.51,2.52,2.51,2.52,500800.0,2.1782,2.1868,2.1782,2.1868,500800.0
2005-03-21 13:30:00,2.52,2.53,2.52,2.53,497600.0,2.1868,2.1955,2.1868,2.1955,497600.0
2005-03-21 14:00:00,2.53,2.53,2.52,2.52,400000.0,2.1955,2.1955,2.1868,2.1868,400000.0
2005-03-21 14:30:00,2.52,2.54,2.52,2.54,347200.0,2.1868,2.2042,2.1868,2.2042,347200.0
2005-03-21 15:00:00,2.54,2.55,2.53,2.55,1324800.0,2.2042,2.2129,2.1955,2.2129,1324800.0
2005-03-21 15:30:00,2.55,2.55,2.53,2.53,2291200.0,2.2129,2.2129,2.1955,2.1955,2291200.0
2005-03-22 09:30:00,2.51,2.52,2.45,2.46,1721600.0,2.1782,2.1868,2.1261,2.1348,1721600.0
2005-03-22 10:00:00,2.46,2.46,2.37,2.42,5297600.0,2.1348,2.1348,2.0567,2.1001,5297600.0
2005-03-22 10:30:00,2.42,2.43,2.38,2.41,2904000.0,2.1001,2.1087,2.0653,2.0914,2904000.0
2005-03-22 11:00:00,2.41,2.44,2.41,2.44,1739200.0,2.0914,2.1174,2.0914,2.1174,1739200.0
2005-03-22 11:30:00,2.44,2.45,2.43,2.44,2038400.0,2.1174,2.1261,2.1087,2.1174,2038400.0
2005-03-22 12:00:00,2.44,2.44,2.43,2.43,732800.0,2.1174,2.1174,2.1087,2.1087,732800.0
2005-03-22 12:30:00,2.43,2.44,2.41,2.42,1852800.0,2.1087,2.1174,2.0914,2.1001,1852800.0
2005-03-22 13:00:00,2.42,2.43,2.42,2.43,1200000.0,2.1001,2.1087,2.1001,2.1087,1200000.0
2005-03-22 13:30:00,2.43,2.44,2.43,2.43,473600.0,2.1087,2.1174,2.1087,2.1087,473600.0
2005-03-22 14:00:00,2.43,2.44,2.42,2.42,1113600.0,2.1087,2.1174,2.1001,2.1001,1113600.0
2005-03-22 14:30:00,2.42,2.43,2.4,2.4,2009600.0,2.1001,2.1087,2.0827,2.0827,2009600.0
2005-03-22 15:00:00,2.4,2.41,2.38,2.4,1601600.0,2.0827,2.0914,2.0653,2.0827,1601600.0
2005-03-22 15:30:00,2.4,2.4,2.38,2.39,2764800.0,2.0827,2.0827,2.0653,2.074,2764800.0
2005-03-23 09:30:00,2.44,2.44,2.4,2.41,4500800.0,2.1174,2.1174,2.0827,2.0914,4500800.0
2005-03-23 10:00:00,2.41,2.41,2.39,2.4,1433600.0,2.0914,2.0914,2.074,2.0827,1433600.0
2005-03-23 10:30:00,2.41,2.41,2.39,2.4,752000.0,2.0914,2.0914,2.074,2.0827,752000.0
2005-03-23 11:00:00,2.4,2.41,2.4,2.41,556800.0,2.0827,2.0914,2.0827,2.0914,556800.0
2005-03-23 11:30:00,2.41,2.41,2.39,2.4,731200.0,2.0914,2.0914,2.074,2.0827,731200.0
2005-03-23 12:00:00,2.4,2.41,2.4,2.41,587200.0,2.0827,2.0914,2.0827,2.0914,587200.0
2005-03-23 12:30:00,2.41,2.41,2.41,2.41,289600.0,2.0914,2.0914,2.0914,2.0914,289600.0
2005-03-23 13:00:00,2.41,2.41,2.41,2.41,169600.0,2.0914,2.0914,2.0914,2.0914,169600.0
2005-03-23 13:30:00,2.41,2.41,2.41,2.41,136000.0,2.0914,2.0914,2.0914,2.0914,136000.0
2005-03-23 14:00:00,2.41,2.42,2.41,2.41,313600.0,2.0914,2.1001,2.0914,2.0914,313600.0
2005-03-23 14:30:00,2.41,2.41,2.41,2.41,296000.0,2.0914,2.0914,2.0914,2.0914,296000.0
2005-03-23 15:00:00,2.41,2.41,2.41,2.41,651200.0,2.0914,2.0914,2.0914,2.0914,651200.0
2005-03-23 15:30:00,2.41,2.41,2.4,2.41,761600.0,2.0914,2.0914,2.0827,2.0914,761600.0
2005-03-24 09:30:00,2.41,2.43,2.41,2.43,1112000.0,2.0914,2.1087,2.0914,2.1087,1112000.0
2005-03-24 10:00:00,2.42,2.43,2.4,2.4,507200.0,2.1001,2.1087,2.0827,2.0827,507200.0
2005-03-24 10:30:00,2.41,2.42,2.4,2.42,268800.0,2.0914,2.1001,2.0827,2.1001,268800.0
2005-03-24 11:00:00,2.42,2.42,2.4,2.42,204800.0,2.1001,2.1001,2.0827,2.1001,204800.0
2005-03-24 11:30:00,2.41,2.42,2.4,2.42,244800.0,2.0914,2.1001,2.0827,2.1001,244800.0
2005-03-24 12:00:00,2.42,2.42,2.41,2.41,262400.0,2.1001,2.1001,2.0914,2.0914,262400.0
2005-03-24 12:30:00,2.41,2.42,2.41,2.41,201600.0,2.0914,2.1001,2.0914,2.0914,201600.0
2005-03-24 13:00:00,2.41,2.41,2.4,2.41,644800.0,2.0914,2.0914,2.0827,2.0914,644800.0
2005-03-24 13:30:00,2.4,2.41,2.38,2.4,934400.0,2.0827,2.0914,2.0653,2.0827,934400.0
2005-03-24 14:00:00,2.4,2.4,2.39,2.4,352000.0,2.0827,2.0827,2.074,2.0827,352000.0
2005-03-24 14:30:00,2.4,2.4,2.39,2.4,356800.0,2.0827,2.0827,2.074,2.0827,356800.0
2005-03-24 15:00:00,2.4,2.4,2.39,2.4,568000.0,2.0827,2.0827,2.074,2.0827,568000.0
2005-03-24 15:30:00,2.4,2.4,2.39,2.39,926400.0,2.0827,2.0827,2.074,2.074,926400.0
2005-03-28 09:30:00,2.4,2.41,2.39,2.4,366400.0,2.0827,2.0914,2.074,2.0827,366400.0
2005-03-28 10:00:00,2.4,2.4,2.38,2.38,369600.0,2.0827,2.0827,2.0653,2.0653,369600.0
2005-03-28 10:30:00,2.39,2.39,2.37,2.37,388800.0,2.074,2.074,2.0567,2.0567,388800.0
2005-03-28 11:00:00,2.37,2.38,2.36,2.38,1115200.0,2.0567,2.0653,2.048,2.0653,1115200.0
2005-03-28 11:30:00,2.38,2.38,2.37,2.38,320000.0,2.0653,2.0653,2.0567,2.0653,320000.0
2005-03-28 12:00:00,2.38,2.38,2.38,2.38,324800.0,2.0653,2.0653,2.0653,2.0653,324800.0
2005-03-28 12:30:00,2.38,2.38,2.38,2.38,177600.0,2.0653,2.0653,2.0653,2.0653,177600.0
2005-03-28 13:00:00,2.38,2.39,2.38,2.39,564800.0,2.0653,2.074,2.0653,2.074,564800.0
2005-03-28 13:30:00,2.39,2.39,2.38,2.39,904000.0,2.074,2.074,2.0653,2.074,904000.0
2005-03-28 14:00:00,2.39,2.39,2.38,2.38,182400.0,2.074,2.074,2.0653,2.0653,182400.0
2005-03-28 14:30:00,2.39,2.39,2.38,2.39,750400.0,2.074,2.074,2.0653,2.074,750400.0
2005-03-28 15:00:00,2.39,2.39,2.38,2.38,193600.0,2.074,2.074,2.0653,2.0653,193600.0
2005-03-28 15:30:00,2.38,2.39,2.37,2.38,558400.0,2.0653,2.074,2.0567,2.0653,558400.0
2005-03-29 09:30:00,2.38,2.38,2.35,2.37,448000.0,2.0653,2.0653,2.0393,2.0567,448000.0
2005-03-29 10:00:00,2.36,2.37,2.35,2.36,526400.0,2.048,2.0567,2.0393,2.048,526400.0
2005-03-29 10:30:00,2.35,2.37,2.35,2.36,507200.0,2.0393,2.0567,2.0393,2.048,507200.0
2005-03-29 11:00:00,2.36,2.37,2.35,2.36,393600.0,2.048,2.0567,2.0393,2.048,393600.0
2005-03-29 11:30:00,2.36,2.36,2.35,2.35,396800.0,2.048,2.048,2.0393,2.0393,396800.0
2005-03-29 12:00:00,2.35,2.36,2.35,2.35,816000.0,2.0393,2.048,2.0393,2.0393,816000.0
2005-03-29 12:30:00,2.35,2.35,2.33,2.34,603200.0,2.0393,2.0393,2.022,2.0306,603200.0
2005-03-29 13:00:00,2.34,2.34,2.32,2.32,633600.0,2.0306,2.0306,2.0133,2.0133,633600.0
2005-03-29 13:30:00,2.32,2.32,2.31,2.31,672000.0,2.0133,2.0133,2.0046,2.0046,672000.0
2005-03-29 14:00:00,2.31,2.31,2.29,2.29,809600.0,2.0046,2.0046,1.9872,1.9872,809600.0
2005-03-29 14:30:00,2.29,2.31,2.29,2.31,665600.0,1.9872,2.0046,1.9872,2.0046,665600.0
2005-03-29 15:00:00,2.31,2.31,2.3,2.31,755200.0,2.0046,2.0046,1.9959,2.0046,755200.0
2005-03-29 15:30:00,2.31,2.31,2.29,2.3,1217600.0,2.0046,2.0046,1.9872,1.9959,1217600.0
2005-03-30 09:30:00,2.3,2.32,2.28,2.29,828800.0,1.9959,2.0133,1.9786,1.9872,828800.0
2005-03-30 10:00:00,2.29,2.3,2.29,2.3,638400.0,1.9872,1.9959,1.9872,1.9959,638400.0
2005-03-30 10:30:00,2.3,2.32,2.3,2.32,460800.0,1.9959,2.0133,1.9959,2.0133,460800.0
2005-03-30 11:00:00,2.32,2.32,2.3,2.3,443200.0,2.0133,2.0133,1.9959,1.9959,443200.0
2005-03-30 11:30:00,2.3,2.32,2.3,2.32,384000.0,1.9959,2.0133,1.9959,2.0133,384000.0
2005-03-30 12:00:00,2.32,2.32,2.31,2.31,716800.0,2.0133,2.0133,2.0046,2.0046,716800.0
2005-03-30 12:30:00,2.31,2.32,2.31,2.31,312000.0,2.0046,2.0133,2.0046,2.0046,312000.0
2005-03-30 13:00:00,2.31,2.32,2.31,2.32,241600.0,2.0046,2.0133,2.0046,2.0133,241600.0
2005-03-30 13:30:00,2.32,2.32,2.31,2.31,841600.0,2.0133,2.0133,2.0046,2.0046,841600.0
2005-03-30 14:00:00,2.31,2.32,2.31,2.31,422400.0,2.0046,2.0133,2.0046,2.0046,422400.0
2005-03-30 14:30:00,2.31,2.32,2.31,2.31,764800.0,2.0046,2.0133,2.0046,2.0046,764800.0
2005-03-30 15:00:00,2.31,2.31,2.3,2.31,1068800.0,2.0046,2.0046,1.9959,2.0046,1068800.0
2005-03-30 15:30:00,2.31,2.32,2.3,2.31,2420800.0,2.0046,2.0133,1.9959,2.0046,2420800.0
2005-03-31 09:30:00,2.31,2.34,2.29,2.34,876800.0,2.0046,2.0306,1.9872,2.0306,876800.0
2005-03-31 10:00:00,2.34,2.34,2.32,2.33,568000.0,2.0306,2.0306,2.0133,2.022,568000.0
2005-03-31 10:30:00,2.33,2.33,2.32,2.33,462400.0,2.022,2.022,2.0133,2.022,462400.0
2005-03-31 11:00:00,2.33,2.33,2.31,2.31,736000.0,2.022,2.022,2.0046,2.0046,736000.0
2005-03-31 11:30:00,2.32,2.32,2.31,2.31,201600.0,2.0133,2.0133,2.0046,2.0046,201600.0
2005-03-31 12:00:00,2.31,2.32,2.3,2.31,344000.0,2.0046,2.0133,1.9959,2.0046,344000.0
2005-03-31 12:30:00,2.31,2.31,2.31,2.31,252800.0,2.0046,2.0046,2.0046,2.0046,252800.0
2005-03-31 13:00:00,2.31,2.32,2.3,2.32,312000.0,2.0046,2.0133,1.9959,2.0133,312000.0
2005-03-31 13:30:00,2.32,2.33,2.32,2.33,216000.0,2.0133,2.022,2.0133,2.022,216000.0
2005-03-31 14:00:00,2.33,2.33,2.32,2.33,272000.0,2.022,2.022,2.0133,2.022,272000.0
2005-03-31 14:30:00,2.33,2.34,2.32,2.32,369600.0,2.022,2.0306,2.0133,2.0133,369600.0
2005-03-31 15:00:00,2.32,2.33,2.32,2.33,443200.0,2.0133,2.022,2.0133,2.022,443200.0
2005-03-31 15:30:00,2.33,2.33,2.31,2.31,843200.0,2.022,2.022,2.0046,2.0046,843200.0
2005-04-01 09:30:00,2.32,2.36,2.32,2.36,409600.0,2.0133,2.048,2.0133,2.048,409600.0
2005-04-01 10:00:00,2.36,2.36,2.31,2.31,864000.0,2.048,2.048,2.0046,2.0046,864000.0
2005-04-01 10:30:00,2.31,2.33,2.31,2.31,432000.0,2.0046,2.022,2.0046,2.0046,432000.0
2005-04-01 11:00:00,2.31,2.33,2.31,2.33,451200.0,2.0046,2.022,2.0046,2.022,451200.0
2005-04-01 11:30:00,2.33,2.33,2.32,2.32,177600.0,2.022,2.022,2.0133,2.0133,177600.0
2005-04-01 12:00:00,2.32,2.33,2.32,2.32,142400.0,2.0133,2.022,2.0133,2.0133,142400.0
2005-04-01 12:30:00,2.32,2.32,2.31,2.31,195200.0,2.0133,2.0133,2.0046,2.0046,195200.0
2005-04-01 13:00:00,2.31,2.32,2.31,2.31,235200.0,2.0046,2.0133,2.0046,2.0046,235200.0
2005-04-01 13:30:00,2.31,2.32,2.31,2.31,308800.0,2.0046,2.0133,2.0046,2.0046,308800.0
2005-04-01 14:00:00,2.31,2.32,2.31,2.32,380800.0,2.0046,2.0133,2.0046,2.0133,380800.0
2005-04-01 14:30:00,2.32,2.33,2.32,2.32,355200.0,2.0133,2.022,2.0133,2.0133,355200.0
2005-04-01 15:00:00,2.32,2.33,2.32,2.32,484800.0,2.0133,2.022,2.0133,2.0133,484800.0
2005-04-01 15:30:00,2.32,2.33,2.31,2.32,1107200.0,2.0133,2.022,2.0046,2.0133,1107200.0
2005-04-04 09:30:00,2.32,2.32,2.29,2.29,520000.0,2.0133,2.0133,1.9872,1.9872,520000.0
2005-04-04 10:00:00,2.29,2.29,2.24,2.24,931200.0,1.9872,1.9872,1.9439,1.9439,931200.0
2005-04-04 10:30:00,2.24,2.28,2.24,2.27,1116800.0,1.9439,1.9786,1.9439,1.9699,1116800.0
2005-04-04 11:00:00,2.27,2.28,2.27,2.28,590400.0,1.9699,1.9786,1.9699,1.9786,590400.0
2005-04-04 11:30:00,2.28,2.28,2.27,2.27,147200.0,1.9786,1.9786,1.9699,1.9699,147200.0
2005-04-04 12:00:00,2.27,2.28,2.27,2.28,246400.0,1.9699,1.9786,1.9699,1.9786,246400.0
2005-04-04 12:30:00,2.28,2.28,2.26,2.27,331200.0,1.9786,1.9786,1.9612,1.9699,331200.0
2005-04-04 13:00:00,2.27,2.27,2.26,2.27,1286400.0,1.9699,1.9699,1.9612,1.9699,1286400.0
2005-04-04 13:30:00,2.27,2.28,2.26,2.28,740800.0,1.9699,1.9786,1.9612,1.9786,740800.0
2005-04-04 14:00:00,2.28,2.28,2.27,2.28,256000.0,1.9786,1.9786,1.9699,1.9786,256000.0
2005-04-04 14:30:00,2.28,2.29,2.28,2.28,604800.0,1.9786,1.9872,1.9786,1.9786,604800.0
2005-04-04 15:00:00,2.28,2.29,2.28,2.28,604800.0,1.9786,1.9872,1.9786,1.9786,604800.0
2005-04-04 15:30:00,2.28,2.29,2.27,2.27,1923200.0,1.9786,1.9872,1.9699,1.9699,1923200.0
2005-04-05 09:30:00,2.3,2.32,2.3,2.31,432000.0,1.9959,2.0133,1.9959,2.0046,432000.0
2005-04-05 10:00:00,2.31,2.32,2.3,2.31,376000.0,2.0046,2.0133,1.9959,2.0046,376000.0
2005-04-05 10:30:00,2.31,2.32,2.3,2.3,451200.0,2.0046,2.0133,1.9959,1.9959,451200.0
2005-04-05 11:00:00,2.3,2.31,2.3,2.3,244800.0,1.9959,2.0046,1.9959,1.9959,244800.0
2005-04-05 11:30:00,2.3,2.31,2.3,2.3,136000.0,1.9959,2.0046,1.9959,1.9959,136000.0
2005-04-05 12:00:00,2.3,2.3,2.3,2.3,124800.0,1.9959,1.9959,1.9959,1.9959,124800.0
2005-04-05 12:30:00,2.3,2.3,2.3,2.3,280000.0,1.9959,1.9959,1.9959,1.9959,280000.0
2005-04-05 13:00:00,2.3,2.3,2.3,2.3,326400.0,1.9959,1.9959,1.9959,1.9959,326400.0
2005-04-05 13:30:00,2.3,2.3,2.29,2.29,216000.0,1.9959,1.9959,1.9872,1.9872,216000.0
2005-04-05 14:00:00,2.29,2.3,2.29,2.3,313600.0,1.9872,1.9959,1.9872,1.9959,313600.0
2005-04-05 14:30:00,2.3,2.3,2.29,2.29,553600.0,1.9959,1.9959,1.9872,1.9872,553600.0
2005-04-05 15:00:00,2.29,2.3,2.29,2.3,380800.0,1.9872,1.9959,1.9872,1.9959,380800.0
2005-04-05 15:30:00,2.3,2.3,2.29,2.3,1297600.0,1.9959,1.9959,1.9872,1.9959,1297600.0
2005-04-06 09:30:00,2.3,2.32,2.29,2.31,430400.0,1.9959,2.0133,1.9872,2.0046,430400.0
2005-04-06 10:00:00,2.31,2.31,2.31,2.31,360000.0,2.0046,2.0046,2.0046,2.0046,360000.0
2005-04-06 10:30:00,2.31,2.33,2.31,2.32,1456000.0,2.0046,2.022,2.0046,2.0133,1456000.0
2005-04-06 11:00:00,2.32,2.32,2.31,2.32,480000.0,2.0133,2.0133,2.0046,2.0133,480000.0
2005-04-06 11:30:00,2.32,2.33,2.31,2.32,379200.0,2.0133,2.022,2.0046,2.0133,379200.0
2005-04-06 12:00:00,2.33,2.33,2.32,2.33,817600.0,2.022,2.022,2.0133,2.022,817600.0
2005-04-06 12:30:00,2.33,2.34,2.33,2.33,408000.0,2.022,2.0306,2.022,2.022,408000.0
2005-04-06 13:00:00,2.33,2.34,2.33,2.33,336000.0,2.022,2.0306,2.022,2.022,336000.0
2005-04-06 13:30:00,2.33,2.33,2.32,2.32,420800.0,2.022,2.022,2.0133,2.0133,420800.0
2005-04-06 14:00:00,2.32,2.34,2.32,2.34,355200.0,2.0133,2.0306,2.0133,2.0306,355200.0
2005-04-06 14:30:00,2.34,2.34,2.33,2.33,268800.0,2.0306,2.0306,2.022,2.022,268800.0
2005-04-06 15:00:00,2.33,2.33,2.33,2.33,508800.0,2.022,2.022,2.022,2.022,508800.0
2005-04-06 15:30:00,2.33,2.33,2.33,2.33,958400.0,2.022,2.022,2.022,2.022,958400.0
2005-04-07 09:30:00,2.33,2.36,2.33,2.36,702400.0,2.022,2.048,2.022,2.048,702400.0
2005-04-07 10:00:00,2.36,2.36,2.35,2.35,352000.0,2.048,2.048,2.0393,2.0393,352000.0
2005-04-07 10:30:00,2.35,2.36,2.35,2.36,345600.0,2.0393,2.048,2.0393,2.048,345600.0
2005-04-07 11:00:00,2.36,2.36,2.35,2.35,760000.0,2.048,2.048,2.0393,2.0393,760000.0
2005-04-07 11:30:00,2.36,2.36,2.35,2.35,201600.0,2.048,2.048,2.0393,2.0393,201600.0
2005-04-07 12:00:00,2.35,2.36,2.35,2.36,500800.0,2.0393,2.048,2.0393,2.048,500800.0
2005-04-07 12:30:00,2.36,2.37,2.35,2.35,494400.0,2.048,2.0567,2.0393,2.0393,494400.0
2005-04-07 13:00:00,2.35,2.36,2.35,2.35,280000.0,2.0393,2.048,2.0393,2.0393,280000.0
2005-04-07 13:30:00,2.35,2.36,2.35,2.36,392000.0,2.0393,2.048,2.0393,2.048,392000.0
2005-04-07 14:00:00,2.36,2.36,2.35,2.35,187200.0,2.048,2.048,2.0393,2.0393,187200.0
2005-04-07 14:30:00,2.35,2.37,2.35,2.36,187200.0,2.0393,2.0567,2.0393,2.048,187200.0
2005-04-07 15:00:00,2.36,2.37,2.36,2.36,1280000.0,2.048,2.0567,2.048,2.048,1280000.0
2005-04-07 15:30:00,2.36,2.37,2.36,2.36,1633600.0,2.048,2.0567,2.048,2.048,1633600.0
2005-04-08 09:30:00,2.37,2.38,2.36,2.37,292800.0,2.0567,2.0653,2.048,2.0567,292800.0
2005-04-08 10:00:00,2.36,2.38,2.36,2.37,624000.0,2.048,2.0653,2.048,2.0567,624000.0
2005-04-08 10:30:00,2.37,2.37,2.36,2.36,163200.0,2.0567,2.0567,2.048,2.048,163200.0
2005-04-08 11:00:00,2.36,2.36,2.36,2.36,369600.0,2.048,2.048,2.048,2.048,369600.0
2005-04-08 11:30:00,2.36,2.36,2.34,2.34,211200.0,2.048,2.048,2.0306,2.0306,211200.0
2005-04-08 12:00:00,2.34,2.35,2.34,2.34,166400.0,2.0306,2.0393,2.0306,2.0306,166400.0
2005-04-08 12:30:00,2.34,2.34,2.34,2.34,156800.0,2.0306,2.0306,2.0306,2.0306,156800.0
2005-04-08 13:00:00,2.34,2.35,2.34,2.35,438400.0,2.0306,2.0393,2.0306,2.0393,438400.0
2005-04-08 13:30:00,2.35,2.35,2.35,2.35,188800.0,2.0393,2.0393,2.0393,2.0393,188800.0
2005-04-08 14:00:00,2.35,2.36,2.34,2.35,587200.0,2.0393,2.048,2.0306,2.0393,587200.0
2005-04-08 14:30:00,2.35,2.36,2.35,2.35,459200.0,2.0393,2.048,2.0393,2.0393,459200.0
2005-04-08 15:00:00,2.35,2.35,2.34,2.34,467200.0,2.0393,2.0393,2.0306,2.0306,467200.0
2005-04-08 15:30:00,2.34,2.34,2.33,2.34,440000.0,2.0306,2.0306,2.022,2.0306,440000.0
2005-04-11 09:30:00,2.34,2.34,2.31,2.32,302400.0,2.0306,2.0306,2.0046,2.0133,302400.0
2005-04-11 10:00:00,2.31,2.32,2.3,2.3,233600.0,2.0046,2.0133,1.9959,1.9959,233600.0
2005-04-11 10:30:00,2.31,2.31,2.3,2.31,193600.0,2.0046,2.0046,1.9959,2.0046,193600.0
2005-04-11 11:00:00,2.31,2.31,2.3,2.31,164800.0,2.0046,2.0046,1.9959,2.0046,164800.0
2005-04-11 11:30:00,2.31,2.31,2.3,2.3,356800.0,2.0046,2.0046,1.9959,1.9959,356800.0
2005-04-11 12:00:00,2.3,2.31,2.3,2.31,116800.0,1.9959,2.0046,1.9959,2.0046,116800.0
2005-04-11 12:30:00,2.31,2.31,2.3,2.31,118400.0,2.0046,2.0046,1.9959,2.0046,118400.0
2005-04-11 13:00:00,2.3,2.31,2.3,2.31,88000.0,1.9959,2.0046,1.9959,2.0046,88000.0
2005-04-11 13:30:00,2.3,2.31,2.29,2.3,305600.0,1.9959,2.0046,1.9872,1.9959,305600.0
2005-04-11 14:00:00,2.3,2.3,2.29,2.3,163200.0,1.9959,1.9959,1.9872,1.9959,163200.0
2005-04-11 14:30:00,2.3,2.31,2.29,2.31,217600.0,1.9959,2.0046,1.9872,2.0046,217600.0
2005-04-11 15:00:00,2.3,2.31,2.3,2.3,105600.0,1.9959,2.0046,1.9959,1.9959,105600.0
2005-04-11 15:30:00,2.29,2.31,2.29,2.31,734400.0,1.9872,2.0046,1.9872,2.0046,734400.0
2005-04-12 09:30:00,2.31,2.31,2.27,2.27,483200.0,2.0046,2.0046,1.9699,1.9699,483200.0
2005-04-12 10:00:00,2.28,2.28,2.27,2.27,516800.0,1.9786,1.9786,1.9699,1.9699,516800.0
2005-04-12 10:30:00,2.27,2.27,2.26,2.26,427200.0,1.9699,1.9699,1.9612,1.9612,427200.0
2005-04-12 11:00:00,2.26,2.26,2.25,2.26,344000.0,1.9612,1.9612,1.9525,1.9612,344000.0
2005-04-12 11:30:00,2.26,2.27,2.26,2.27,499200.0,1.9612,1.9699,1.9612,1.9699,499200.0
2005-04-12 12:00:00,2.27,2.27,2.27,2.27,281600.0,1.9699,1.9699,1.9699,1.9699,281600.0
2005-04-12 12:30:00,2.27,2.27,2.26,2.26,352000.0,1.9699,1.9699,1.9612,1.9612,352000.0
2005-04-12 13:00:00,2.26,2.26,2.25,2.26,480000.0,1.9612,1.9612,1.9525,1.9612,480000.0
2005-04-12 13:30:00,2.26,2.26,2.26,2.26,403200.0,1.9612,1.9612,1.9612,1.9612,403200.0
2005-04-12 14:00:00,2.26,2.3,2.25,2.29,1081600.0,1.9612,1.9959,1.9525,1.9872,1081600.0
2005-04-12 14:30:00,2.29,2.3,2.28,2.29,915200.0,1.9872,1.9959,1.9786,1.9872,915200.0
2005-04-12 15:00:00,2.29,2.3,2.29,2.29,723200.0,1.9872,1.9959,1.9872,1.9872,723200.0
2005-04-12 15:30:00,2.29,2.32,2.29,2.3,1096000.0,1.9872,2.0133,1.9872,1.9959,1096000.0
2005-04-13 09:30:00,2.29,2.29,2.28,2.28,606400.0,1.9872,1.9872,1.9786,1.9786,606400.0
2005-04-13 10:00:00,2.28,2.3,2.28,2.3,305600.0,1.9786,1.9959,1.9786,1.9959,305600.0
2005-04-13 10:30:00,2.3,2.31,2.3,2.3,678400.0,1.9959,2.0046,1.9959,1.9959,678400.0
2005-04-13 11:00:00,2.3,2.3,2.3,2.3,449600.0,1.9959,1.9959,1.9959,1.9959,449600.0
2005-04-13 11:30:00,2.3,2.31,2.3,2.3,358400.0,1.9959,2.0046,1.9959,1.9959,358400.0
2005-04-13 12:00:00,2.31,2.31,2.3,2.31,403200.0,2.0046,2.0046,1.9959,2.0046,403200.0
2005-04-13 12:30:00,2.31,2.32,2.3,2.31,606400.0,2.0046,2.0133,1.9959,2.0046,606400.0
2005-04-13 13:00:00,2.31,2.31,2.3,2.31,299200.0,2.0046,2.0046,1.9959,2.0046,299200.0
2005-04-13 13:30:00,2.31,2.31,2.3,2.31,1059200.0,2.0046,2.0046,1.9959,2.0046,1059200.0
2005-04-13 14:00:00,2.31,2.31,2.3,2.3,694400.0,2.0046,2.0046,1.9959,1.9959,694400.0
2005-04-13 14:30:00,2.31,2.31,2.3,2.3,976000.0,2.0046,2.0046,1.9959,1.9959,976000.0
2005-04-13 15:00:00,2.3,2.31,2.3,2.3,985600.0,1.9959,2.0046,1.9959,1.9959,985600.0
2005-04-13 15:30:00,2.3,2.3,2.29,2.3,2072000.0,1.9959,1.9959,1.9872,1.9959,2072000.0
2005-04-14 09:30:00,2.31,2.33,2.3,2.32,708800.0,2.0046,2.022,1.9959,2.0133,708800.0
2005-04-14 10:00:00,2.32,2.33,2.28,2.3,952000.0,2.0133,2.022,1.9786,1.9959,952000.0
2005-04-14 10:30:00,2.3,2.31,2.3,2.31,1123200.0,1.9959,2.0046,1.9959,2.0046,1123200.0
2005-04-14 11:00:00,2.31,2.32,2.3,2.31,2224000.0,2.0046,2.0133,1.9959,2.0046,2224000.0
2005-04-14 11:30:00,2.31,2.32,2.3,2.31,3144000.0,2.0046,2.0133,1.9959,2.0046,3144000.0
2005-04-14 12:00:00,2.31,2.31,2.3,2.31,1166400.0,2.0046,2.0046,1.9959,2.0046,1166400.0
2005-04-14 12:30:00,2.31,2.31,2.3,2.31,728000.0,2.0046,2.0046,1.9959,2.0046,728000.0
2005-04-14 13:00:00,2.31,2.31,2.3,2.3,1476800.0,2.0046,2.0046,1.9959,1.9959,1476800.0
2005-04-14 13:30:00,2.3,2.3,2.29,2.3,1528000.0,1.9959,1.9959,1.9872,1.9959,1528000.0
2005-04-14 14:00:00,2.3,2.31,2.3,2.31,1179200.0,1.9959,2.0046,1.9959,2.0046,1179200.0
2005-04-14 14:30:00,2.31,2.31,2.29,2.3,1547200.0,2.0046,2.0046,1.9872,1.9959,1547200.0
2005-04-14 15:00:00,2.3,2.31,2.3,2.3,1084800.0,1.9959,2.0046,1.9959,1.9959,1084800.0
2005-04-14 15:30:00,2.3,2.3,2.3,2.3,980800.0,1.9959,1.9959,1.9959,1.9959,980800.0
2005-04-15 09:30:00,2.29,2.3,2.28,2.29,1681600.0,1.9872,1.9959,1.9786,1.9872,1681600.0
2005-04-15 10:00:00,2.29,2.3,2.28,2.29,1692800.0,1.9872,1.9959,1.9786,1.9872,1692800.0
2005-04-15 10:30:00,2.29,2.29,2.28,2.28,1315200.0,1.9872,1.9872,1.9786,1.9786,1315200.0
2005-04-15 11:00:00,2.28,2.28,2.27,2.28,2732800.0,1.9786,1.9786,1.9699,1.9786,2732800.0
2005-04-15 11:30:00,2.27,2.28,2.27,2.28,2097600.0,1.9699,1.9786,1.9699,1.9786,2097600.0
2005-04-15 12:00:00,2.28,2.29,2.28,2.28,830400.0,1.9786,1.9872,1.9786,1.9786,830400.0
2005-04-15 12:30:00,2.28,2.28,2.27,2.27,526400.0,1.9786,1.9786,1.9699,1.9699,526400.0
2005-04-15 13:00:00,2.27,2.27,2.26,2.27,795200.0,1.9699,1.9699,1.9612,1.9699,795200.0
2005-04-15 13:30:00,2.27,2.27,2.26,2.26,441600.0,1.9699,1.9699,1.9612,1.9612,441600.0
2005-04-15 14:00:00,2.26,2.27,2.26,2.27,571200.0,1.9612,1.9699,1.9612,1.9699,571200.0
2005-04-15 14:30:00,2.27,2.27,2.26,2.26,872000.0,1.9699,1.9699,1.9612,1.9612,872000.0
2005-04-15 15:00:00,2.26,2.26,2.25,2.25,731200.0,1.9612,1.9612,1.9525,1.9525,731200.0
2005-04-15 15:30:00,2.25,2.26,2.25,2.26,1785600.0,1.9525,1.9612,1.9525,1.9612,1785600.0
2005-04-18 09:30:00,2.25,2.27,2.24,2.26,1081600.0,1.9525,1.9699,1.9439,1.9612,1081600.0
2005-04-18 10:00:00,2.26,2.26,2.25,2.25,1660800.0,1.9612,1.9612,1.9525,1.9525,1660800.0
2005-04-18 10:30:00,2.26,2.26,2.25,2.25,468800.0,1.9612,1.9612,1.9525,1.9525,468800.0
2005-04-18 11:00:00,2.25,2.27,2.25,2.27,257600.0,1.9525,1.9699,1.9525,1.9699,257600.0
2005-04-18 11:30:00,2.27,2.27,2.26,2.26,235200.0,1.9699,1.9699,1.9612,1.9612,235200.0
2005-04-18 12:00:00,2.26,2.27,2.26,2.27,321600.0,1.9612,1.9699,1.9612,1.9699,321600.0
2005-04-18 12:30:00,2.27,2.3,2.27,2.3,246400.0,1.9699,1.9959,1.9699,1.9959,246400.0
2005-04-18 13:00:00,2.3,2.3,2.28,2.29,270400.0,1.9959,1.9959,1.9786,1.9872,270400.0
2005-04-18 13:30:00,2.29,2.3,2.29,2.29,232000.0,1.9872,1.9959,1.9872,1.9872,232000.0
2005-04-18 14:00:00,2.29,2.3,2.29,2.29,281600.0,1.9872,1.9959,1.9872,1.9872,281600.0
2005-04-18 14:30:00,2.29,2.3,2.28,2.28,379200.0,1.9872,1.9959,1.9786,1.9786,379200.0
2005-04-18 15:00:00,2.28,2.29,2.28,2.29,526400.0,1.9786,1.9872,1.9786,1.9872,526400.0
2005-04-18 15:30:00,2.29,2.29,2.27,2.27,1089600.0,1.9872,1.9872,1.9699,1.9699,1089600.0
2005-04-19 09:30:00,2.28,2.29,2.27,2.27,747200.0,1.9786,1.9872,1.9699,1.9699,747200.0
2005-04-19 10:00:00,2.27,2.29,2.27,2.28,1068800.0,1.9699,1.9872,1.9699,1.9786,1068800.0
2005-04-19 10:30:00,2.28,2.29,2.28,2.28,376000.0,1.9786,1.9872,1.9786,1.9786,376000.0
2005-04-19 11:00:00,2.28,2.28,2.28,2.28,779200.0,1.9786,1.9786,1.9786,1.9786,779200.0
2005-04-19 11:30:00,2.28,2.28,2.28,2.28,340800.0,1.9786,1.9786,1.9786,1.9786,340800.0
2005-04-19 12:00:00,2.28,2.29,2.27,2.28,507200.0,1.9786,1.9872,1.9699,1.9786,507200.0
2005-04-19 12:30:00,2.28,2.28,2.27,2.28,219200.0,1.9786,1.9786,1.9699,1.9786,219200.0
2005-04-19 13:00:00,2.28,2.29,2.27,2.29,523200.0,1.9786,1.9872,1.9699,1.9872,523200.0
2005-04-19 13:30:00,2.29,2.29,2.28,2.28,612800.0,1.9872,1.9872,1.9786,1.9786,612800.0
2005-04-19 14:00:00,2.28,2.29,2.28,2.29,726400.0,1.9786,1.9872,1.9786,1.9872,726400.0
2005-04-19 14:30:00,2.28,2.29,2.28,2.28,686400.0,1.9786,1.9872,1.9786,1.9786,686400.0
2005-04-19 15:00:00,2.28,2.29,2.28,2.28,1108800.0,1.9786,1.9872,1.9786,1.9786,1108800.0
2005-04-19 15:30:00,2.28,2.29,2.28,2.29,976000.0,1.9786,1.9872,1.9786,1.9872,976000.0
2005-04-20 09:30:00,2.42,2.48,2.4,2.45,3945600.0,2.1001,2.1521,2.0827,2.1261,3945600.0
2005-04-20 10:00:00,2.45,2.46,2.42,2.43,5547200.0,2.1261,2.1348,2.1001,2.1087,5547200.0
2005-04-20 10:30:00,2.43,2.43,2.41,2.42,2340800.0,2.1087,2.1087,2.0914,2.1001,2340800.0
2005-04-20 11:00:00,2.42,2.44,2.39,2.41,4056000.0,2.1001,2.1174,2.074,2.0914,4056000.0
2005-04-20 11:30:00,2.41,2.42,2.4,2.42,918400.0,2.0914,2.1001,2.0827,2.1001,918400.0
2005-04-20 12:00:00,2.42,2.43,2.42,2.43,1094400.0,2.1001,2.1087,2.1001,2.1087,1094400.0
2005-04-20 12:30:00,2.43,2.43,2.41,2.41,675200.0,2.1087,2.1087,2.0914,2.0914,675200.0
2005-04-20 13:00:00,2.41,2.42,2.4,2.42,1985600.0,2.0914,2.1001,2.0827,2.1001,1985600.0
2005-04-20 13:30:00,2.42,2.42,2.41,2.42,2963200.0,2.1001,2.1001,2.0914,2.1001,2963200.0
2005-04-20 14:00:00,2.42,2.42,2.4,2.41,3929600.0,2.1001,2.1001,2.0827,2.0914,3929600.0
2005-04-20 14:30:00,2.41,2.41,2.4,2.4,4337600.0,2.0914,2.0914,2.0827,2.0827,4337600.0
2005-04-20 15:00:00,2.4,2.41,2.39,2.4,1358400.0,2.0827,2.0914,2.074,2.0827,1358400.0
2005-04-20 15:30:00,2.4,2.41,2.39,2.39,3532800.0,2.0827,2.0914,2.074,2.074,3532800.0
2005-04-21 09:30:00,2.43,2.44,2.42,2.43,2707200.0,2.1087,2.1174,2.1001,2.1087,2707200.0
2005-04-21 10:00:00,2.43,2.43,2.41,2.41,3614400.0,2.1087,2.1087,2.0914,2.0914,3614400.0
2005-04-21 10:30:00,2.41,2.42,2.41,2.41,1555200.0,2.0914,2.1001,2.0914,2.0914,1555200.0
2005-04-21 11:00:00,2.41,2.43,2.41,2.43,1003200.0,2.0914,2.1087,2.0914,2.1087,1003200.0
2005-04-21 11:30:00,2.43,2.44,2.43,2.44,691200.0,2.1087,2.1174,2.1087,2.1174,691200.0
2005-04-21 12:00:00,2.44,2.45,2.44,2.44,798400.0,2.1174,2.1261,2.1174,2.1174,798400.0
2005-04-21 12:30:00,2.44,2.44,2.44,2.44,409600.0,2.1174,2.1174,2.1174,2.1174,409600.0
2005-04-21 13:00:00,2.44,2.46,2.42,2.43,1163200.0,2.1174,2.1348,2.1001,2.1087,1163200.0
2005-04-21 13:30:00,2.43,2.43,2.42,2.43,897600.0,2.1087,2.1087,2.1001,2.1087,897600.0
2005-04-21 14:00:00,2.43,2.45,2.43,2.45,692800.0,2.1087,2.1261,2.1087,2.1261,692800.0
2005-04-21 14:30:00,2.45,2.45,2.44,2.45,764800.0,2.1261,2.1261,2.1174,2.1261,764800.0
2005-04-21 15:00:00,2.45,2.46,2.44,2.46,1302400.0,2.1261,2.1348,2.1174,2.1348,1302400.0
2005-04-21 15:30:00,2.46,2.47,2.45,2.45,2086400.0,2.1348,2.1434,2.1261,2.1261,2086400.0
2005-04-22 09:30:00,2.45,2.46,2.42,2.46,342400.0,2.1261,2.1348,2.1001,2.1348,342400.0
2005-04-22 10:00:00,2.46,2.47,2.45,2.47,513600.0,2.1348,2.1434,2.1261,2.1434,513600.0
2005-04-22 10:30:00,2.47,2.48,2.46,2.48,536000.0,2.1434,2.1521,2.1348,2.1521,536000.0
2005-04-22 11:00:00,2.48,2.49,2.48,2.49,689600.0,2.1521,2.1608,2.1521,2.1608,689600.0
2005-04-22 11:30:00,2.49,2.5,2.49,2.5,657600.0,2.1608,2.1695,2.1608,2.1695,657600.0
2005-04-22 12:00:00,2.5,2.5,2.49,2.5,673600.0,2.1695,2.1695,2.1608,2.1695,673600.0
2005-04-22 12:30:00,2.5,2.5,2.49,2.5,507200.0,2.1695,2.1695,2.1608,2.1695,507200.0
2005-04-22 13:00:00,2.5,2.5,2.5,2.5,401600.0,2.1695,2.1695,2.1695,2.1695,401600.0
2005-04-22 13:30:00,2.5,2.51,2.5,2.51,243200.0,2.1695,2.1782,2.1695,2.1782,243200.0
2005-04-22 14:00:00,2.51,2.51,2.49,2.49,584000.0,2.1782,2.1782,2.1608,2.1608,584000.0
2005-04-22 14:30:00,2.49,2.49,2.47,2.48,625600.0,2.1608,2.1608,2.1434,2.1521,625600.0
2005-04-22 15:00:00,2.48,2.49,2.45,2.45,1076800.0,2.1521,2.1608,2.1261,2.1261,1076800.0
2005-04-22 15:30:00,2.45,2.48,2.45,2.48,1179200.0,2.1261,2.1521,2.1261,2.1521,1179200.0
2005-04-25 09:30:00,2.48,2.48,2.47,2.48,339200.0,2.1521,2.1521,2.1434,2.1521,339200.0
2005-04-25 10:00:00,2.47,2.5,2.47,2.48,649600.0,2.1434,2.1695,2.1434,2.1521,649600.0
2005-04-25 10:30:00,2.48,2.5,2.48,2.49,577600.0,2.1521,2.1695,2.1521,2.1608,577600.0
2005-04-25 11:00:00,2.49,2.5,2.49,2.49,416000.0,2.1608,2.1695,2.1608,2.1608,416000.0
2005-04-25 11:30:00,2.5,2.5,2.49,2.5,228800.0,2.1695,2.1695,2.1608,2.1695,228800.0
2005-04-25 12:00:00,2.5,2.51,2.5,2.51,668800.0,2.1695,2.1782,2.1695,2.1782,668800.0
2005-04-25 12:30:00,2.51,2.51,2.5,2.5,339200.0,2.1782,2.1782,2.1695,2.1695,339200.0
2005-04-25 13:00:00,2.5,2.5,2.49,2.5,448000.0,2.1695,2.1695,2.1608,2.1695,448000.0
2005-04-25 13:30:00,2.49,2.5,2.48,2.49,536000.0,2.1608,2.1695,2.1521,2.1608,536000.0
2005-04-25 14:00:00,2.49,2.49,2.48,2.49,435200.0,2.1608,2.1608,2.1521,2.1608,435200.0
2005-04-25 14:30:00,2.48,2.48,2.48,2.48,595200.0,2.1521,2.1521,2.1521,2.1521,595200.0
2005-04-25 15:00:00,2.48,2.49,2.47,2.48,972800.0,2.1521,2.1608,2.1434,2.1521,972800.0
2005-04-25 15:30:00,2.48,2.5,2.48,2.5,865600.0,2.1521,2.1695,2.1521,2.1695,865600.0
2005-04-26 09:30:00,2.5,2.52,2.49,2.52,262400.0,2.1695,2.1868,2.1608,2.1868,262400.0
2005-04-26 10:00:00,2.51,2.52,2.5,2.51,648000.0,2.1782,2.1868,2.1695,2.1782,648000.0
2005-04-26 10:30:00,2.51,2.54,2.51,2.54,1483200.0,2.1782,2.2042,2.1782,2.2042,1483200.0
2005-04-26 11:00:00,2.54,2.54,2.51,2.51,273600.0,2.2042,2.2042,2.1782,2.1782,273600.0
2005-04-26 11:30:00,2.51,2.51,2.49,2.5,329600.0,2.1782,2.1782,2.1608,2.1695,329600.0
2005-04-26 12:00:00,2.5,2.5,2.5,2.5,348800.0,2.1695,2.1695,2.1695,2.1695,348800.0
2005-04-26 12:30:00,2.5,2.51,2.5,2.51,104000.0,2.1695,2.1782,2.1695,2.1782,104000.0
2005-04-26 13:00:00,2.5,2.51,2.49,2.5,318400.0,2.1695,2.1782,2.1608,2.1695,318400.0
2005-04-26 13:30:00,2.5,2.51,2.5,2.5,155200.0,2.1695,2.1782,2.1695,2.1695,155200.0
2005-04-26 14:00:00,2.5,2.5,2.49,2.5,260800.0,2.1695,2.1695,2.1608,2.1695,260800.0
2005-04-26 14:30:00,2.5,2.5,2.48,2.49,488000.0,2.1695,2.1695,2.1521,2.1608,488000.0
2005-04-26 15:00:00,2.49,2.5,2.48,2.49,446400.0,2.1608,2.1695,2.1521,2.1608,446400.0
2005-04-26 15:30:00,2.49,2.5,2.48,2.49,921600.0,2.1608,2.1695,2.1521,2.1608,921600.0
2005-04-27 09:30:00,2.49,2.5,2.46,2.47,457600.0,2.1608,2.1695,2.1348,2.1434,457600.0
2005-04-27 10:00:00,2.47,2.48,2.47,2.47,315200.0,2.1434,2.1521,2.1434,2.1434,315200.0
2005-04-27 10:30:00,2.47,2.49,2.47,2.48,460800.0,2.1434,2.1608,2.1434,2.1521,460800.0
2005-04-27 11:00:00,2.48,2.48,2.46,2.47,406400.0,2.1521,2.1521,2.1348,2.1434,406400.0
2005-04-27 11:30:00,2.48,2.49,2.47,2.49,318400.0,2.1521,2.1608,2.1434,2.1608,318400.0
2005-04-27 12:00:00,2.49,2.5,2.48,2.49,262400.0,2.1608,2.1695,2.1521,2.1608,262400.0
2005-04-27 12:30:00,2.49,2.49,2.48,2.49,382400.0,2.1608,2.1608,2.1521,2.1608,382400.0
2005-04-27 13:00:00,2.49,2.5,2.49,2.5,1566400.0,2.1608,2.1695,2.1608,2.1695,1566400.0
2005-04-27 13:30:00,2.5,2.5,2.49,2.5,641600.0,2.1695,2.1695,2.1608,2.1695,641600.0
2005-04-27 14:00:00,2.5,2.5,2.49,2.49,585600.0,2.1695,2.1695,2.1608,2.1608,585600.0
2005-04-27 14:30:00,2.49,2.5,2.49,2.49,438400.0,2.1608,2.1695,2.1608,2.1608,438400.0
2005-04-27 15:00:00,2.49,2.5,2.49,2.49,609600.0,2.1608,2.1695,2.1608,2.1608,609600.0
2005-04-27 15:30:00,2.49,2.5,2.49,2.49,1587200.0,2.1608,2.1695,2.1608,2.1608,1587200.0
2005-04-28 09:30:00,2.49,2.5,2.47,2.48,488000.0,2.1608,2.1695,2.1434,2.1521,488000.0
2005-04-28 10:00:00,2.48,2.49,2.47,2.48,376000.0,2.1521,2.1608,2.1434,2.1521,376000.0
2005-04-28 10:30:00,2.48,2.49,2.48,2.48,315200.0,2.1521,2.1608,2.1521,2.1521,315200.0
2005-04-28 11:00:00,2.48,2.48,2.47,2.48,624000.0,2.1521,2.1521,2.1434,2.1521,624000.0
2005-04-28 11:30:00,2.48,2.48,2.46,2.47,244800.0,2.1521,2.1521,2.1348,2.1434,244800.0
2005-04-28 12:00:00,2.47,2.47,2.45,2.45,665600.0,2.1434,2.1434,2.1261,2.1261,665600.0
2005-04-28 12:30:00,2.45,2.46,2.45,2.45,219200.0,2.1261,2.1348,2.1261,2.1261,219200.0
2005-04-28 13:00:00,2.45,2.46,2.45,2.45,371200.0,2.1261,2.1348,2.1261,2.1261,371200.0
2005-04-28 13:30:00,2.45,2.46,2.45,2.46,838400.0,2.1261,2.1348,2.1261,2.1348,838400.0
2005-04-28 14:00:00,2.46,2.46,2.45,2.46,438400.0,2.1348,2.1348,2.1261,2.1348,438400.0
2005-04-28 14:30:00,2.46,2.46,2.45,2.45,539200.0,2.1348,2.1348,2.1261,2.1261,539200.0
2005-04-28 15:00:00,2.45,2.45,2.45,2.45,556800.0,2.1261,2.1261,2.1261,2.1261,556800.0
2005-04-28 15:30:00,2.45,2.46,2.45,2.45,1036800.0,2.1261,2.1348,2.1261,2.1261,1036800.0
2005-04-29 09:30:00,2.47,2.47,2.46,2.47,406400.0,2.1434,2.1434,2.1348,2.1434,406400.0
2005-04-29 10:00:00,2.47,2.48,2.44,2.45,710400.0,2.1434,2.1521,2.1174,2.1261,710400.0
2005-04-29 10:30:00,2.45,2.46,2.42,2.43,1064000.0,2.1261,2.1348,2.1001,2.1087,1064000.0
2005-04-29 11:00:00,2.43,2.46,2.43,2.46,486400.0,2.1087,2.1348,2.1087,2.1348,486400.0
2005-04-29 11:30:00,2.46,2.46,2.44,2.44,558400.0,2.1348,2.1348,2.1174,2.1174,558400.0
2005-04-29 12:00:00,2.44,2.44,2.43,2.44,416000.0,2.1174,2.1174,2.1087,2.1174,416000.0
2005-04-29 12:30:00,2.44,2.44,2.43,2.44,636800.0,2.1174,2.1174,2.1087,2.1174,636800.0
2005-04-29 13:00:00,2.44,2.46,2.44,2.45,200000.0,2.1174,2.1348,2.1174,2.1261,200000.0
2005-04-29 13:30:00,2.45,2.46,2.45,2.45,308800.0,2.1261,2.1348,2.1261,2.1261,308800.0
2005-04-29 14:00:00,2.45,2.45,2.45,2.45,356800.0,2.1261,2.1261,2.1261,2.1261,356800.0
2005-04-29 14:30:00,2.45,2.48,2.45,2.48,779200.0,2.1261,2.1521,2.1261,2.1521,779200.0
2005-04-29 15:00:00,2.48,2.48,2.46,2.46,387200.0,2.1521,2.1521,2.1348,2.1348,387200.0
2005-04-29 15:30:00,2.46,2.47,2.46,2.47,870400.0,2.1348,2.1434,2.1348,2.1434,870400.0
2005-05-02 09:30:00,2.47,2.5,2.46,2.49,489600.0,2.1434,2.1695,2.1348,2.1608,489600.0
2005-05-02 10:00:00,2.49,2.5,2.48,2.48,403200.0,2.1608,2.1695,2.1521,2.1521,403200.0
2005-05-02 10:30:00,2.48,2.48,2.47,2.47,848000.0,2.1521,2.1521,2.1434,2.1434,848000.0
2005-05-02 11:00:00,2.47,2.48,2.47,2.48,363200.0,2.1434,2.1521,2.1434,2.1521,363200.0
2005-05-02 11:30:00,2.48,2.49,2.48,2.49,251200.0,2.1521,2.1608,2.1521,2.1608,251200.0
2005-05-02 12:00:00,2.49,2.49,2.48,2.48,286400.0,2.1608,2.1608,2.1521,2.1521,286400.0
2005-05-02 12:30:00,2.48,2.48,2.46,2.47,420800.0,2.1521,2.1521,2.1348,2.1434,420800.0
2005-05-02 13:00:00,2.47,2.47,2.47,2.47,204800.0,2.1434,2.1434,2.1434,2.1434,204800.0
2005-05-02 13:30:00,2.47,2.47,2.46,2.46,456000.0,2.1434,2.1434,2.1348,2.1348,456000.0
2005-05-02 14:00:00,2.46,2.47,2.45,2.46,1025600.0,2.1348,2.1434,2.1261,2.1348,1025600.0
2005-05-02 14:30:00,2.46,2.48,2.46,2.47,545600.0,2.1348,2.1521,2.1348,2.1434,545600.0
2005-05-02 15:00:00,2.47,2.47,2.46,2.47,667200.0,2.1434,2.1434,2.1348,2.1434,667200.0
2005-05-02 15:30:00,2.47,2.49,2.47,2.48,947200.0,2.1434,2.1608,2.1434,2.1521,947200.0
2005-05-03 09:30:00,2.48,2.48,2.45,2.46,1883200.0,2.1521,2.1521,2.1261,2.1348,1883200.0
2005-05-03 10:00:00,2.46,2.46,2.44,2.45,907200.0,2.1348,2.1348,2.1174,2.1261,907200.0
2005-05-03 10:30:00,2.45,2.47,2.45,2.46,960000.0,2.1261,2.1434,2.1261,2.1348,960000.0
2005-05-03 11:00:00,2.46,2.47,2.45,2.46,558400.0,2.1348,2.1434,2.1261,2.1348,558400.0
2005-05-03 11:30:00,2.46,2.47,2.45,2.47,401600.0,2.1348,2.1434,2.1261,2.1434,401600.0
2005-05-03 12:00:00,2.47,2.47,2.46,2.47,748800.0,2.1434,2.1434,2.1348,2.1434,748800.0
2005-05-03 12:30:00,2.47,2.47,2.46,2.47,473600.0,2.1434,2.1434,2.1348,2.1434,473600.0
2005-05-03 13:00:00,2.47,2.48,2.47,2.48,593600.0,2.1434,2.1521,2.1434,2.1521,593600.0
2005-05-03 13:30:00,2.48,2.49,2.48,2.48,316800.0,2.1521,2.1608,2.1521,2.1521,316800.0
2005-05-03 14:00:00,2.48,2.49,2.47,2.49,828800.0,2.1521,2.1608,2.1434,2.1608,828800.0
2005-05-03 14:30:00,2.49,2.51,2.49,2.5,1129600.0,2.1608,2.1782,2.1608,2.1695,1129600.0
2005-05-03 15:00:00,2.5,2.5,2.47,2.48,1091200.0,2.1695,2.1695,2.1434,2.1521,1091200.0
2005-05-03 15:30:00,2.48,2.48,2.46,2.48,912000.0,2.1521,2.1521,2.1348,2.1521,912000.0
2005-05-04 09:30:00,2.47,2.47,2.46,2.47,609600.0,2.1434,2.1434,2.1348,2.1434,609600.0
2005-05-04 10:00:00,2.47,2.48,2.46,2.47,689600.0,2.1434,2.1521,2.1348,2.1434,689600.0
2005-05-04 10:30:00,2.47,2.48,2.47,2.48,584000.0,2.1434,2.1521,2.1434,2.1521,584000.0
2005-05-04 11:00:00,2.48,2.49,2.48,2.49,974400.0,2.1521,2.1608,2.1521,2.1608,974400.0
2005-05-04 11:30:00,2.49,2.49,2.48,2.48,363200.0,2.1608,2.1608,2.1521,2.1521,363200.0
2005-05-04 12:00:00,2.48,2.48,2.45,2.46,1731200.0,2.1521,2.1521,2.1261,2.1348,1731200.0
2005-05-04 12:30:00,2.46,2.46,2.46,2.46,740800.0,2.1348,2.1348,2.1348,2.1348,740800.0
2005-05-04 13:00:00,2.46,2.46,2.44,2.45,1241600.0,2.1348,2.1348,2.1174,2.1261,1241600.0
2005-05-04 13:30:00,2.45,2.46,2.44,2.45,539200.0,2.1261,2.1348,2.1174,2.1261,539200.0
2005-05-04 14:00:00,2.45,2.46,2.45,2.46,446400.0,2.1261,2.1348,2.1261,2.1348,446400.0
2005-05-04 14:30:00,2.46,2.47,2.46,2.47,284800.0,2.1348,2.1434,2.1348,2.1434,284800.0
2005-05-04 15:00:00,2.47,2.47,2.46,2.46,942400.0,2.1434,2.1434,2.1348,2.1348,942400.0
2005-05-04 15:30:00,2.46,2.47,2.46,2.46,1203200.0,2.1348,2.1434,2.1348,2.1348,1203200.0
2005-05-05 09:30:00,2.45,2.47,2.44,2.46,643200.0,2.1261,2.1434,2.1174,2.1348,643200.0
2005-05-05 10:00:00,2.46,2.46,2.45,2.45,830400.0,2.1348,2.1348,2.1261,2.1261,830400.0
2005-05-05 10:30:00,2.45,2.46,2.45,2.45,556800.0,2.1261,2.1348,2.1261,2.1261,556800.0
2005-05-05 11:00:00,2.45,2.46,2.45,2.45,430400.0,2.1261,2.1348,2.1261,2.1261,430400.0
2005-05-05 11:30:00,2.45,2.46,2.45,2.46,683200.0,2.1261,2.1348,2.1261,2.1348,683200.0
2005-05-05 12:00:00,2.46,2.46,2.45,2.45,1220800.0,2.1348,2.1348,2.1261,2.1261,1220800.0
2005-05-05 12:30:00,2.45,2.46,2.44,2.45,1067200.0,2.1261,2.1348,2.1174,2.1261,1067200.0
2005-05-05 13:00:00,2.44,2.45,2.44,2.45,555200.0,2.1174,2.1261,2.1174,2.1261,555200.0
2005-05-05 13:30:00,2.45,2.45,2.44,2.45,376000.0,2.1261,2.1261,2.1174,2.1261,376000.0
2005-05-05 14:00:00,2.45,2.46,2.45,2.45,339200.0,2.1261,2.1348,2.1261,2.1261,339200.0
2005-05-05 14:30:00,2.45,2.46,2.44,2.45,504000.0,2.1261,2.1348,2.1174,2.1261,504000.0
2005-05-05 15:00:00,2.45,2.45,2.44,2.45,540800.0,2.1261,2.1261,2.1174,2.1261,540800.0
2005-05-05 15:30:00,2.45,2.45,2.44,2.45,1416000.0,2.1261,2.1261,2.1174,2.1261,1416000.0
2005-05-06 09:30:00,2.46,2.46,2.44,2.44,326400.0,2.1348,2.1348,2.1174,2.1174,326400.0
2005-05-06 10:00:00,2.44,2.45,2.43,2.44,286400.0,2.1174,2.1261,2.1087,2.1174,286400.0
2005-05-06 10:30:00,2.44,2.45,2.44,2.44,150400.0,2.1174,2.1261,2.1174,2.1174,150400.0
2005-05-06 11:00:00,2.44,2.45,2.44,2.45,244800.0,2.1174,2.1261,2.1174,2.1261,244800.0
2005-05-06 11:30:00,2.44,2.45,2.44,2.44,310400.0,2.1174,2.1261,2.1174,2.1174,310400.0
2005-05-06 12:00:00,2.44,2.45,2.44,2.44,238400.0,2.1174,2.1261,2.1174,2.1174,238400.0
2005-05-06 12:30:00,2.44,2.45,2.44,2.44,76800.0,2.1174,2.1261,2.1174,2.1174,76800.0
2005-05-06 13:00:00,2.44,2.46,2.44,2.46,233600.0,2.1174,2.1348,2.1174,2.1348,233600.0
2005-05-06 13:30:00,2.46,2.47,2.46,2.46,161600.0,2.1348,2.1434,2.1348,2.1348,161600.0
2005-05-06 14:00:00,2.46,2.48,2.46,2.47,187200.0,2.1348,2.1521,2.1348,2.1434,187200.0
2005-05-06 14:30:00,2.47,2.47,2.47,2.47,230400.0,2.1434,2.1434,2.1434,2.1434,230400.0
2005-05-06 15:00:00,2.47,2.47,2.46,2.46,158400.0,2.1434,2.1434,2.1348,2.1348,158400.0
2005-05-06 15:30:00,2.46,2.47,2.46,2.46,334400.0,2.1348,2.1434,2.1348,2.1348,334400.0
2005-05-09 09:30:00,2.48,2.48,2.45,2.46,448000.0,2.1521,2.1521,2.1261,2.1348,448000.0
2005-05-09 10:00:00,2.46,2.47,2.45,2.46,289600.0,2.1348,2.1434,2.1261,2.1348,289600.0
2005-05-09 10:30:00,2.46,2.46,2.46,2.46,198400.0,2.1348,2.1348,2.1348,2.1348,198400.0
2005-05-09 11:00:00,2.46,2.46,2.46,2.46,342400.0,2.1348,2.1348,2.1348,2.1348,342400.0
2005-05-09 11:30:00,2.46,2.47,2.46,2.47,264000.0,2.1348,2.1434,2.1348,2.1434,264000.0
2005-05-09 12:00:00,2.46,2.47,2.46,2.47,211200.0,2.1348,2.1434,2.1348,2.1434,211200.0
2005-05-09 12:30:00,2.47,2.47,2.46,2.46,188800.0,2.1434,2.1434,2.1348,2.1348,188800.0
2005-05-09 13:00:00,2.46,2.47,2.46,2.47,110400.0,2.1348,2.1434,2.1348,2.1434,110400.0
2005-05-09 13:30:00,2.47,2.48,2.47,2.48,152000.0,2.1434,2.1521,2.1434,2.1521,152000.0
2005-05-09 14:00:00,2.48,2.48,2.47,2.47,198400.0,2.1521,2.1521,2.1434,2.1434,198400.0
2005-05-09 14:30:00,2.47,2.47,2.47,2.47,104000.0,2.1434,2.1434,2.1434,2.1434,104000.0
2005-05-09 15:00:00,2.47,2.48,2.46,2.47,456000.0,2.1434,2.1521,2.1348,2.1434,456000.0
2005-05-09 15:30:00,2.47,2.47,2.47,2.47,1267200.0,2.1434,2.1434,2.1434,2.1434,1267200.0
2005-05-10 09:30:00,2.46,2.46,2.44,2.45,312000.0,2.1348,2.1348,2.1174,2.1261,312000.0
2005-05-10 10:00:00,2.45,2.46,2.45,2.46,302400.0,2.1261,2.1348,2.1261,2.1348,302400.0
2005-05-10 10:30:00,2.46,2.46,2.45,2.45,204800.0,2.1348,2.1348,2.1261,2.1261,204800.0
2005-05-10 11:00:00,2.46,2.46,2.46,2.46,3438400.0,2.1348,2.1348,2.1348,2.1348,3438400.0
2005-05-10 11:30:00,2.46,2.46,2.46,2.46,324800.0,2.1348,2.1348,2.1348,2.1348,324800.0
2005-05-10 12:00:00,2.46,2.46,2.46,2.46,475200.0,2.1348,2.1348,2.1348,2.1348,475200.0
2005-05-10 12:30:00,2.46,2.47,2.46,2.47,435200.0,2.1348,2.1434,2.1348,2.1434,435200.0
2005-05-10 13:00:00,2.47,2.47,2.46,2.46,664000.0,2.1434,2.1434,2.1348,2.1348,664000.0
2005-05-10 13:30:00,2.46,2.47,2.46,2.47,550400.0,2.1348,2.1434,2.1348,2.1434,550400.0
2005-05-10 14:00:00,2.47,2.47,2.46,2.46,852800.0,2.1434,2.1434,2.1348,2.1348,852800.0
2005-05-10 14:30:00,2.46,2.46,2.44,2.45,872000.0,2.1348,2.1348,2.1174,2.1261,872000.0
2005-05-10 15:00:00,2.45,2.45,2.44,2.44,1294400.0,2.1261,2.1261,2.1174,2.1174,1294400.0
2005-05-10 15:30:00,2.44,2.46,2.44,2.45,784000.0,2.1174,2.1348,2.1174,2.1261,784000.0
2005-05-11 09:30:00,2.45,2.47,2.45,2.46,416000.0,2.1261,2.1434,2.1261,2.1348,416000.0
2005-05-11 10:00:00,2.46,2.46,2.45,2.45,337600.0,2.1348,2.1348,2.1261,2.1261,337600.0
2005-05-11 10:30:00,2.45,2.46,2.44,2.44,1251200.0,2.1261,2.1348,2.1174,2.1174,1251200.0
2005-05-11 11:00:00,2.44,2.45,2.44,2.45,348800.0,2.1174,2.1261,2.1174,2.1261,348800.0
2005-05-11 11:30:00,2.45,2.46,2.45,2.45,160000.0,2.1261,2.1348,2.1261,2.1261,160000.0
2005-05-11 12:00:00,2.45,2.46,2.45,2.45,355200.0,2.1261,2.1348,2.1261,2.1261,355200.0
2005-05-11 12:30:00,2.46,2.46,2.45,2.45,249600.0,2.1348,2.1348,2.1261,2.1261,249600.0
2005-05-11 13:00:00,2.45,2.46,2.45,2.45,307200.0,2.1261,2.1348,2.1261,2.1261,307200.0
2005-05-11 13:30:00,2.45,2.45,2.45,2.45,408000.0,2.1261,2.1261,2.1261,2.1261,408000.0
2005-05-11 14:00:00,2.45,2.47,2.45,2.46,763200.0,2.1261,2.1434,2.1261,2.1348,763200.0
2005-05-11 14:30:00,2.46,2.46,2.46,2.46,395200.0,2.1348,2.1348,2.1348,2.1348,395200.0
2005-05-11 15:00:00,2.46,2.46,2.45,2.45,508800.0,2.1348,2.1348,2.1261,2.1261,508800.0
2005-05-11 15:30:00,2.45,2.46,2.45,2.46,1195200.0,2.1261,2.1348,2.1261,2.1348,1195200.0
2005-05-12 09:30:00,2.46,2.48,2.45,2.46,1104000.0,2.1348,2.1521,2.1261,2.1348,1104000.0
2005-05-12 10:00:00,2.46,2.48,2.46,2.47,692800.0,2.1348,2.1521,2.1348,2.1434,692800.0
2005-05-12 10:30:00,2.47,2.48,2.45,2.45,1555200.0,2.1434,2.1521,2.1261,2.1261,1555200.0
2005-05-12 11:00:00,2.45,2.47,2.45,2.47,268800.0,2.1261,2.1434,2.1261,2.1434,268800.0
2005-05-12 11:30:00,2.47,2.48,2.47,2.48,595200.0,2.1434,2.1521,2.1434,2.1521,595200.0
2005-05-12 12:00:00,2.48,2.48,2.46,2.47,281600.0,2.1521,2.1521,2.1348,2.1434,281600.0
2005-05-12 12:30:00,2.47,2.47,2.46,2.47,467200.0,2.1434,2.1434,2.1348,2.1434,467200.0
2005-05-12 13:00:00,2.47,2.48,2.47,2.47,572800.0,2.1434,2.1521,2.1434,2.1434,572800.0
2005-05-12 13:30:00,2.47,2.47,2.46,2.47,1200000.0,2.1434,2.1434,2.1348,2.1434,1200000.0
2005-05-12 14:00:00,2.47,2.47,2.45,2.45,203200.0,2.1434,2.1434,2.1261,2.1261,203200.0
2005-05-12 14:30:00,2.46,2.46,2.45,2.46,160000.0,2.1348,2.1348,2.1261,2.1348,160000.0
2005-05-12 15:00:00,2.46,2.46,2.45,2.45,123200.0,2.1348,2.1348,2.1261,2.1261,123200.0
2005-05-12 15:30:00,2.45,2.46,2.44,2.46,412800.0,2.1261,2.1348,2.1174,2.1348,412800.0
2005-05-13 09:30:00,2.46,2.49,2.46,2.47,1004800.0,2.1348,2.1608,2.1348,2.1434,1004800.0
2005-05-13 10:00:00,2.47,2.48,2.46,2.47,2169600.0,2.1434,2.1521,2.1348,2.1434,2169600.0
2005-05-13 10:30:00,2.47,2.48,2.46,2.48,998400.0,2.1434,2.1521,2.1348,2.1521,998400.0
2005-05-13 11:00:00,2.48,2.48,2.47,2.47,827200.0,2.1521,2.1521,2.1434,2.1434,827200.0
2005-05-13 11:30:00,2.47,2.47,2.46,2.46,579200.0,2.1434,2.1434,2.1348,2.1348,579200.0
2005-05-13 12:00:00,2.46,2.47,2.46,2.47,985600.0,2.1348,2.1434,2.1348,2.1434,985600.0
2005-05-13 12:30:00,2.47,2.47,2.46,2.46,545600.0,2.1434,2.1434,2.1348,2.1348,545600.0
2005-05-13 13:00:00,2.46,2.47,2.46,2.46,619200.0,2.1348,2.1434,2.1348,2.1348,619200.0
2005-05-13 13:30:00,2.46,2.47,2.46,2.46,548800.0,2.1348,2.1434,2.1348,2.1348,548800.0
2005-05-13 14:00:00,2.46,2.46,2.44,2.45,668800.0,2.1348,2.1348,2.1174,2.1261,668800.0
2005-05-13 14:30:00,2.44,2.45,2.43,2.45,537600.0,2.1174,2.1261,2.1087,2.1261,537600.0
2005-05-13 15:00:00,2.45,2.47,2.45,2.47,513600.0,2.1261,2.1434,2.1261,2.1434,513600.0
2005-05-13 15:30:00,2.47,2.47,2.46,2.46,1241600.0,2.1434,2.1434,2.1348,2.1348,1241600.0
2005-05-16 09:30:00,2.45,2.47,2.45,2.47,1060800.0,2.1261,2.1434,2.1261,2.1434,1060800.0
2005-05-16 10:00:00,2.47,2.47,2.45,2.46,558400.0,2.1434,2.1434,2.1261,2.1348,558400.0
2005-05-16 10:30:00,2.46,2.46,2.45,2.45,785600.0,2.1348,2.1348,2.1261,2.1261,785600.0
2005-05-16 11:00:00,2.45,2.45,2.44,2.44,555200.0,2.1261,2.1261,2.1174,2.1174,555200.0
2005-05-16 11:30:00,2.44,2.45,2.43,2.44,588800.0,2.1174,2.1261,2.1087,2.1174,588800.0
2005-05-16 12:00:00,2.44,2.45,2.43,2.44,556800.0,2.1174,2.1261,2.1087,2.1174,556800.0
2005-05-16 12:30:00,2.44,2.44,2.43,2.43,196800.0,2.1174,2.1174,2.1087,2.1087,196800.0
2005-05-16 13:00:00,2.43,2.45,2.43,2.45,272000.0,2.1087,2.1261,2.1087,2.1261,272000.0
2005-05-16 13:30:00,2.45,2.45,2.44,2.45,299200.0,2.1261,2.1261,2.1174,2.1261,299200.0
2005-05-16 14:00:00,2.45,2.45,2.44,2.44,508800.0,2.1261,2.1261,2.1174,2.1174,508800.0
2005-05-16 14:30:00,2.44,2.44,2.43,2.44,531200.0,2.1174,2.1174,2.1087,2.1174,531200.0
2005-05-16 15:00:00,2.44,2.45,2.44,2.44,1052800.0,2.1174,2.1261,2.1174,2.1174,1052800.0
2005-05-16 15:30:00,2.44,2.45,2.44,2.44,1902400.0,2.1174,2.1261,2.1174,2.1174,1902400.0
2005-05-17 09:30:00,2.44,2.48,2.44,2.48,2243200.0,2.1174,2.1521,2.1174,2.1521,2243200.0
2005-05-17 10:00:00,2.48,2.48,2.46,2.46,1379200.0,2.1521,2.1521,2.1348,2.1348,1379200.0
2005-05-17 10:30:00,2.46,2.48,2.46,2.48,2230400.0,2.1348,2.1521,2.1348,2.1521,2230400.0
2005-05-17 11:00:00,2.48,2.48,2.47,2.48,908800.0,2.1521,2.1521,2.1434,2.1521,908800.0
2005-05-17 11:30:00,2.48,2.49,2.48,2.49,1148800.0,2.1521,2.1608,2.1521,2.1608,1148800.0
2005-05-17 12:00:00,2.49,2.5,2.49,2.5,2412800.0,2.1608,2.1695,2.1608,2.1695,2412800.0
2005-05-17 12:30:00,2.5,2.51,2.5,2.5,939200.0,2.1695,2.1782,2.1695,2.1695,939200.0
2005-05-17 13:00:00,2.5,2.52,2.5,2.51,1316800.0,2.1695,2.1868,2.1695,2.1782,1316800.0
2005-05-17 13:30:00,2.51,2.52,2.51,2.52,796800.0,2.1782,2.1868,2.1782,2.1868,796800.0
2005-05-17 14:00:00,2.52,2.54,2.52,2.54,1054400.0,2.1868,2.2042,2.1868,2.2042,1054400.0
2005-05-17 14:30:00,2.54,2.58,2.53,2.57,1971200.0,2.2042,2.2389,2.1955,2.2302,1971200.0
2005-05-17 15:00:00,2.57,2.58,2.54,2.55,1918400.0,2.2302,2.2389,2.2042,2.2129,1918400.0
2005-05-17 15:30:00,2.55,2.58,2.55,2.57,1692800.0,2.2129,2.2389,2.2129,2.2302,1692800.0
2005-05-18 09:30:00,2.59,2.62,2.55,2.56,1497600.0,2.2476,2.2736,2.2129,2.2215,1497600.0
2005-05-18 10:00:00,2.56,2.58,2.56,2.58,1708800.0,2.2215,2.2389,2.2215,2.2389,1708800.0
2005-05-18 10:30:00,2.58,2.59,2.57,2.58,1145600.0,2.2389,2.2476,2.2302,2.2389,1145600.0
2005-05-18 11:00:00,2.58,2.59,2.58,2.59,553600.0,2.2389,2.2476,2.2389,2.2476,553600.0
2005-05-18 11:30:00,2.59,2.59,2.58,2.59,480000.0,2.2476,2.2476,2.2389,2.2476,480000.0
2005-05-18 12:00:00,2.59,2.62,2.59,2.61,760000.0,2.2476,2.2736,2.2476,2.2649,760000.0
2005-05-18 12:30:00,2.61,2.62,2.61,2.61,598400.0,2.2649,2.2736,2.2649,2.2649,598400.0
2005-05-18 13:00:00,2.62,2.62,2.61,2.61,446400.0,2.2736,2.2736,2.2649,2.2649,446400.0
2005-05-18 13:30:00,2.62,2.62,2.6,2.61,980800.0,2.2736,2.2736,2.2563,2.2649,980800.0
2005-05-18 14:00:00,2.61,2.61,2.58,2.6,1515200.0,2.2649,2.2649,2.2389,2.2563,1515200.0
2005-05-18 14:30:00,2.6,2.61,2.59,2.61,521600.0,2.2563,2.2649,2.2476,2.2649,521600.0
2005-05-18 15:00:00,2.61,2.62,2.61,2.61,785600.0,2.2649,2.2736,2.2649,2.2649,785600.0
2005-05-18 15:30:00,2.61,2.62,2.6,2.61,1073600.0,2.2649,2.2736,2.2563,2.2649,1073600.0
2005-05-19 09:30:00,2.6,2.61,2.58,2.61,929600.0,2.2563,2.2649,2.2389,2.2649,929600.0
2005-05-19 10:00:00,2.61,2.61,2.6,2.6,918400.0,2.2649,2.2649,2.2563,2.2563,918400.0
2005-05-19 10:30:00,2.6,2.6,2.59,2.6,1033600.0,2.2563,2.2563,2.2476,2.2563,1033600.0
2005-05-19 11:00:00,2.6,2.6,2.59,2.6,915200.0,2.2563,2.2563,2.2476,2.2563,915200.0
2005-05-19 11:30:00,2.6,2.6,2.59,2.59,665600.0,2.2563,2.2563,2.2476,2.2476,665600.0
2005-05-19 12:00:00,2.59,2.59,2.58,2.59,502400.0,2.2476,2.2476,2.2389,2.2476,502400.0
2005-05-19 12:30:00,2.59,2.59,2.59,2.59,230400.0,2.2476,2.2476,2.2476,2.2476,230400.0
2005-05-19 13:00:00,2.59,2.6,2.59,2.6,249600.0,2.2476,2.2563,2.2476,2.2563,249600.0
2005-05-19 13:30:00,2.6,2.6,2.58,2.59,452800.0,2.2563,2.2563,2.2389,2.2476,452800.0
2005-05-19 14:00:00,2.58,2.6,2.58,2.59,1108800.0,2.2389,2.2563,2.2389,2.2476,1108800.0
2005-05-19 14:30:00,2.59,2.59,2.57,2.58,1144000.0,2.2476,2.2476,2.2302,2.2389,1144000.0
2005-05-19 15:00:00,2.58,2.59,2.58,2.58,681600.0,2.2389,2.2476,2.2389,2.2389,681600.0
2005-05-19 15:30:00,2.58,2.59,2.58,2.58,790400.0,2.2389,2.2476,2.2389,2.2389,790400.0
2005-05-20 09:30:00,2.57,2.57,2.54,2.55,1590400.0,2.2302,2.2302,2.2042,2.2129,1590400.0
2005-05-20 10:00:00,2.54,2.57,2.54,2.56,702400.0,2.2042,2.2302,2.2042,2.2215,702400.0
2005-05-20 10:30:00,2.56,2.56,2.55,2.55,435200.0,2.2215,2.2215,2.2129,2.2129,435200.0
2005-05-20 11:00:00,2.55,2.55,2.55,2.55,713600.0,2.2129,2.2129,2.2129,2.2129,713600.0
2005-05-20 11:30:00,2.55,2.56,2.54,2.55,1926400.0,2.2129,2.2215,2.2042,2.2129,1926400.0
2005-05-20 12:00:00,2.55,2.56,2.55,2.56,1246400.0,2.2129,2.2215,2.2129,2.2215,1246400.0
2005-05-20 12:30:00,2.56,2.57,2.55,2.57,708800.0,2.2215,2.2302,2.2129,2.2302,708800.0
2005-05-20 13:00:00,2.57,2.57,2.57,2.57,230400.0,2.2302,2.2302,2.2302,2.2302,230400.0
2005-05-20 13:30:00,2.57,2.59,2.57,2.59,182400.0,2.2302,2.2476,2.2302,2.2476,182400.0
2005-05-20 14:00:00,2.59,2.59,2.57,2.58,364800.0,2.2476,2.2476,2.2302,2.2389,364800.0
2005-05-20 14:30:00,2.57,2.58,2.57,2.58,395200.0,2.2302,2.2389,2.2302,2.2389,395200.0
2005-05-20 15:00:00,2.58,2.59,2.58,2.58,254400.0,2.2389,2.2476,2.2389,2.2389,254400.0
2005-05-20 15:30:00,2.58,2.59,2.58,2.58,633600.0,2.2389,2.2476,2.2389,2.2389,633600.0
2005-05-23 09:30:00,2.62,2.62,2.6,2.62,971200.0,2.2736,2.2736,2.2563,2.2736,971200.0
2005-05-23 10:00:00,2.62,2.64,2.62,2.63,953600.0,2.2736,2.291,2.2736,2.2823,953600.0
2005-05-23 10:30:00,2.63,2.63,2.6,2.61,465600.0,2.2823,2.2823,2.2563,2.2649,465600.0
2005-05-23 11:00:00,2.61,2.62,2.6,2.62,280000.0,2.2649,2.2736,2.2563,2.2736,280000.0
2005-05-23 11:30:00,2.62,2.62,2.61,2.62,260800.0,2.2736,2.2736,2.2649,2.2736,260800.0
2005-05-23 12:00:00,2.62,2.62,2.61,2.62,286400.0,2.2736,2.2736,2.2649,2.2736,286400.0
2005-05-23 12:30:00,2.62,2.62,2.62,2.62,139200.0,2.2736,2.2736,2.2736,2.2736,139200.0
2005-05-23 13:00:00,2.62,2.62,2.61,2.61,168000.0,2.2736,2.2736,2.2649,2.2649,168000.0
2005-05-23 13:30:00,2.61,2.62,2.61,2.61,188800.0,2.2649,2.2736,2.2649,2.2649,188800.0
2005-05-23 14:00:00,2.61,2.63,2.61,2.63,401600.0,2.2649,2.2823,2.2649,2.2823,401600.0
2005-05-23 14:30:00,2.63,2.63,2.62,2.62,310400.0,2.2823,2.2823,2.2736,2.2736,310400.0
2005-05-23 15:00:00,2.62,2.63,2.62,2.62,827200.0,2.2736,2.2823,2.2736,2.2736,827200.0
2005-05-23 15:30:00,2.62,2.62,2.62,2.62,569600.0,2.2736,2.2736,2.2736,2.2736,569600.0
2005-05-24 09:30:00,2.62,2.62,2.59,2.61,998400.0,2.2736,2.2736,2.2476,2.2649,998400.0
2005-05-24 10:00:00,2.61,2.61,2.59,2.61,440000.0,2.2649,2.2649,2.2476,2.2649,440000.0
2005-05-24 10:30:00,2.61,2.61,2.59,2.59,1395200.0,2.2649,2.2649,2.2476,2.2476,1395200.0
2005-05-24 11:00:00,2.59,2.6,2.59,2.59,297600.0,2.2476,2.2563,2.2476,2.2476,297600.0
2005-05-24 11:30:00,2.59,2.59,2.58,2.59,508800.0,2.2476,2.2476,2.2389,2.2476,508800.0
2005-05-24 12:00:00,2.59,2.59,2.58,2.59,416000.0,2.2476,2.2476,2.2389,2.2476,416000.0
2005-05-24 12:30:00,2.59,2.59,2.58,2.58,356800.0,2.2476,2.2476,2.2389,2.2389,356800.0
2005-05-24 13:00:00,2.58,2.58,2.57,2.58,844800.0,2.2389,2.2389,2.2302,2.2389,844800.0
2005-05-24 13:30:00,2.57,2.58,2.57,2.58,283200.0,2.2302,2.2389,2.2302,2.2389,283200.0
2005-05-24 14:00:00,2.58,2.59,2.58,2.59,611200.0,2.2389,2.2476,2.2389,2.2476,611200.0
2005-05-24 14:30:00,2.59,2.59,2.58,2.59,577600.0,2.2476,2.2476,2.2389,2.2476,577600.0
2005-05-24 15:00:00,2.59,2.6,2.59,2.59,1396800.0,2.2476,2.2563,2.2476,2.2476,1396800.0
2005-05-24 15:30:00,2.59,2.6,2.59,2.6,860800.0,2.2476,2.2563,2.2476,2.2563,860800.0
2005-05-25 09:30:00,2.61,2.61,2.57,2.58,1604800.0,2.2649,2.2649,2.2302,2.2389,1604800.0
2005-05-25 10:00:00,2.58,2.58,2.56,2.56,398400.0,2.2389,2.2389,2.2215,2.2215,398400.0
2005-05-25 10:30:00,2.56,2.56,2.55,2.55,542400.0,2.2215,2.2215,2.2129,2.2129,542400.0
2005-05-25 11:00:00,2.55,2.57,2.55,2.57,803200.0,2.2129,2.2302,2.2129,2.2302,803200.0
2005-05-25 11:30:00,2.57,2.58,2.57,2.57,204800.0,2.2302,2.2389,2.2302,2.2302,204800.0
2005-05-25 12:00:00,2.58,2.58,2.57,2.58,128000.0,2.2389,2.2389,2.2302,2.2389,128000.0
2005-05-25 12:30:00,2.58,2.58,2.58,2.58,243200.0,2.2389,2.2389,2.2389,2.2389,243200.0
2005-05-25 13:00:00,2.58,2.58,2.57,2.57,217600.0,2.2389,2.2389,2.2302,2.2302,217600.0
2005-05-25 13:30:00,2.57,2.57,2.56,2.57,432000.0,2.2302,2.2302,2.2215,2.2302,432000.0
2005-05-25 14:00:00,2.57,2.58,2.57,2.58,278400.0,2.2302,2.2389,2.2302,2.2389,278400.0
2005-05-25 14:30:00,2.58,2.59,2.58,2.59,473600.0,2.2389,2.2476,2.2389,2.2476,473600.0
2005-05-25 15:00:00,2.59,2.59,2.59,2.59,329600.0,2.2476,2.2476,2.2476,2.2476,329600.0
2005-05-25 15:30:00,2.59,2.6,2.59,2.59,552000.0,2.2476,2.2563,2.2476,2.2476,552000.0
2005-05-26 09:30:00,2.6,2.61,2.6,2.61,616000.0,2.2563,2.2649,2.2563,2.2649,616000.0
2005-05-26 10:00:00,2.61,2.62,2.6,2.6,1172800.0,2.2649,2.2736,2.2563,2.2563,1172800.0
2005-05-26 10:30:00,2.6,2.61,2.59,2.61,606400.0,2.2563,2.2649,2.2476,2.2649,606400.0
2005-05-26 11:00:00,2.61,2.61,2.6,2.61,299200.0,2.2649,2.2649,2.2563,2.2649,299200.0
2005-05-26 11:30:00,2.61,2.61,2.61,2.61,428800.0,2.2649,2.2649,2.2649,2.2649,428800.0
2005-05-26 12:00:00,2.61,2.61,2.61,2.61,241600.0,2.2649,2.2649,2.2649,2.2649,241600.0
2005-05-26 12:30:00,2.61,2.62,2.61,2.62,528000.0,2.2649,2.2736,2.2649,2.2736,528000.0
2005-05-26 13:00:00,2.62,2.62,2.61,2.61,528000.0,2.2736,2.2736,2.2649,2.2649,528000.0
2005-05-26 13:30:00,2.61,2.61,2.61,2.61,433600.0,2.2649,2.2649,2.2649,2.2649,433600.0
2005-05-26 14:00:00,2.61,2.61,2.61,2.61,380800.0,2.2649,2.2649,2.2649,2.2649,380800.0
2005-05-26 14:30:00,2.61,2.61,2.6,2.61,264000.0,2.2649,2.2649,2.2563,2.2649,264000.0
2005-05-26 15:00:00,2.61,2.61,2.61,2.61,476800.0,2.2649,2.2649,2.2649,2.2649,476800.0
2005-05-26 15:30:00,2.61,2.62,2.61,2.62,752000.0,2.2649,2.2736,2.2649,2.2736,752000.0
2005-05-27 09:30:00,2.62,2.62,2.61,2.62,672000.0,2.2736,2.2736,2.2649,2.2736,672000.0
2005-05-27 10:00:00,2.62,2.63,2.62,2.62,820800.0,2.2736,2.2823,2.2736,2.2736,820800.0
2005-05-27 10:30:00,2.62,2.62,2.62,2.62,616000.0,2.2736,2.2736,2.2736,2.2736,616000.0
2005-05-27 11:00:00,2.63,2.63,2.62,2.63,1110400.0,2.2823,2.2823,2.2736,2.2823,1110400.0
2005-05-27 11:30:00,2.63,2.63,2.63,2.63,304000.0,2.2823,2.2823,2.2823,2.2823,304000.0
2005-05-27 12:00:00,2.63,2.63,2.62,2.63,358400.0,2.2823,2.2823,2.2736,2.2823,358400.0
2005-05-27 12:30:00,2.63,2.63,2.63,2.63,308800.0,2.2823,2.2823,2.2823,2.2823,308800.0
2005-05-27 13:00:00,2.63,2.65,2.63,2.65,480000.0,2.2823,2.2996,2.2823,2.2996,480000.0
2005-05-27 13:30:00,2.65,2.65,2.63,2.63,540800.0,2.2996,2.2996,2.2823,2.2823,540800.0
2005-05-27 14:00:00,2.63,2.63,2.63,2.63,587200.0,2.2823,2.2823,2.2823,2.2823,587200.0
2005-05-27 14:30:00,2.63,2.63,2.62,2.63,889600.0,2.2823,2.2823,2.2736,2.2823,889600.0
2005-05-27 15:00:00,2.63,2.63,2.62,2.63,708800.0,2.2823,2.2823,2.2736,2.2823,708800.0
2005-05-27 15:30:00,2.63,2.63,2.62,2.63,820800.0,2.2823,2.2823,2.2736,2.2823,820800.0
2005-05-31 09:30:00,2.63,2.63,2.62,2.62,1056000.0,2.2823,2.2823,2.2736,2.2736,1056000.0
2005-05-31 10:00:00,2.62,2.63,2.62,2.62,864000.0,2.2736,2.2823,2.2736,2.2736,864000.0
2005-05-31 10:30:00,2.63,2.63,2.62,2.62,521600.0,2.2823,2.2823,2.2736,2.2736,521600.0
2005-05-31 11:00:00,2.62,2.62,2.62,2.62,499200.0,2.2736,2.2736,2.2736,2.2736,499200.0
2005-05-31 11:30:00,2.62,2.62,2.62,2.62,414400.0,2.2736,2.2736,2.2736,2.2736,414400.0
2005-05-31 12:00:00,2.62,2.63,2.62,2.62,302400.0,2.2736,2.2823,2.2736,2.2736,302400.0
2005-05-31 12:30:00,2.62,2.63,2.62,2.62,446400.0,2.2736,2.2823,2.2736,2.2736,446400.0
2005-05-31 13:00:00,2.62,2.63,2.62,2.62,310400.0,2.2736,2.2823,2.2736,2.2736,310400.0
2005-05-31 13:30:00,2.62,2.63,2.62,2.63,1166400.0,2.2736,2.2823,2.2736,2.2823,1166400.0
2005-05-31 14:00:00,2.63,2.64,2.62,2.63,1484800.0,2.2823,2.291,2.2736,2.2823,1484800.0
2005-05-31 14:30:00,2.63,2.65,2.63,2.64,1296000.0,2.2823,2.2996,2.2823,2.291,1296000.0
2005-05-31 15:00:00,2.64,2.66,2.64,2.65,1793600.0,2.291,2.3083,2.291,2.2996,1793600.0
2005-05-31 15:30:00,2.65,2.65,2.64,2.65,3128000.0,2.2996,2.2996,2.291,2.2996,3128000.0
2005-06-01 09:30:00,2.64,2.64,2.62,2.64,827200.0,2.291,2.291,2.2736,2.291,827200.0
2005-06-01 10:00:00,2.64,2.66,2.64,2.65,566400.0,2.291,2.3083,2.291,2.2996,566400.0
2005-06-01 10:30:00,2.65,2.66,2.65,2.65,305600.0,2.2996,2.3083,2.2996,2.2996,305600.0
2005-06-01 11:00:00,2.65,2.65,2.65,2.65,236800.0,2.2996,2.2996,2.2996,2.2996,236800.0
2005-06-01 11:30:00,2.65,2.66,2.65,2.65,233600.0,2.2996,2.3083,2.2996,2.2996,233600.0
2005-06-01 12:00:00,2.65,2.65,2.64,2.64,248000.0,2.2996,2.2996,2.291,2.291,248000.0
2005-06-01 12:30:00,2.64,2.65,2.64,2.65,150400.0,2.291,2.2996,2.291,2.2996,150400.0
2005-06-01 13:00:00,2.65,2.66,2.65,2.66,118400.0,2.2996,2.3083,2.2996,2.3083,118400.0
2005-06-01 13:30:00,2.65,2.66,2.65,2.66,182400.0,2.2996,2.3083,2.2996,2.3083,182400.0
2005-06-01 14:00:00,2.66,2.66,2.64,2.64,260800.0,2.3083,2.3083,2.291,2.291,260800.0
2005-06-01 14:30:00,2.64,2.64,2.62,2.63,451200.0,2.291,2.291,2.2736,2.2823,451200.0
2005-06-01 15:00:00,2.63,2.64,2.63,2.63,264000.0,2.2823,2.291,2.2823,2.2823,264000.0
2005-06-01 15:30:00,2.63,2.64,2.63,2.64,220800.0,2.2823,2.291,2.2823,2.291,220800.0
2005-06-02 09:30:00,2.64,2.67,2.63,2.67,486400.0,2.291,2.317,2.2823,2.317,486400.0
2005-06-02 10:00:00,2.67,2.67,2.65,2.66,369600.0,2.317,2.317,2.2996,2.3083,369600.0
2005-06-02 10:30:00,2.66,2.66,2.65,2.65,590400.0,2.3083,2.3083,2.2996,2.2996,590400.0
2005-06-02 11:00:00,2.65,2.67,2.65,2.67,534400.0,2.2996,2.317,2.2996,2.317,534400.0
2005-06-02 11:30:00,2.67,2.67,2.66,2.67,278400.0,2.317,2.317,2.3083,2.317,278400.0
2005-06-02 12:00:00,2.67,2.68,2.67,2.68,417600.0,2.317,2.3257,2.317,2.3257,417600.0
2005-06-02 12:30:00,2.68,2.69,2.68,2.68,524800.0,2.3257,2.3344,2.3257,2.3257,524800.0
2005-06-02 13:00:00,2.68,2.68,2.68,2.68,260800.0,2.3257,2.3257,2.3257,2.3257,260800.0
2005-06-02 13:30:00,2.68,2.68,2.68,2.68,196800.0,2.3257,2.3257,2.3257,2.3257,196800.0
2005-06-02 14:00:00,2.68,2.68,2.68,2.68,180800.0,2.3257,2.3257,2.3257,2.3257,180800.0
2005-06-02 14:30:00,2.68,2.68,2.68,2.68,315200.0,2.3257,2.3257,2.3257,2.3257,315200.0
2005-06-02 15:00:00,2.69,2.69,2.68,2.68,230400.0,2.3344,2.3344,2.3257,2.3257,230400.0
2005-06-02 15:30:00,2.68,2.68,2.68,2.68,320000.0,2.3257,2.3257,2.3257,2.3257,320000.0
2005-06-03 09:30:00,2.68,2.68,2.66,2.67,350400.0,2.3257,2.3257,2.3083,2.317,350400.0
2005-06-03 10:00:00,2.67,2.68,2.67,2.67,870400.0,2.317,2.3257,2.317,2.317,870400.0
2005-06-03 10:30:00,2.67,2.68,2.67,2.68,596800.0,2.317,2.3257,2.317,2.3257,596800.0
2005-06-03 11:00:00,2.68,2.68,2.67,2.68,651200.0,2.3257,2.3257,2.317,2.3257,651200.0
2005-06-03 11:30:00,2.68,2.68,2.68,2.68,716800.0,2.3257,2.3257,2.3257,2.3257,716800.0
2005-06-03 12:00:00,2.68,2.68,2.68,2.68,368000.0,2.3257,2.3257,2.3257,2.3257,368000.0
2005-06-03 12:30:00,2.68,2.68,2.68,2.68,580800.0,2.3257,2.3257,2.3257,2.3257,580800.0
2005-06-03 13:00:00,2.68,2.68,2.68,2.68,259200.0,2.3257,2.3257,2.3257,2.3257,259200.0
2005-06-03 13:30:00,2.68,2.69,2.68,2.69,308800.0,2.3257,2.3344,2.3257,2.3344,308800.0
2005-06-03 14:00:00,2.69,2.69,2.68,2.68,585600.0,2.3344,2.3344,2.3257,2.3257,585600.0
2005-06-03 14:30:00,2.68,2.69,2.68,2.68,392000.0,2.3257,2.3344,2.3257,2.3257,392000.0
2005-06-03 15:00:00,2.68,2.68,2.68,2.68,427200.0,2.3257,2.3257,2.3257,2.3257,427200.0
2005-06-03 15:30:00,2.68,2.68,2.68,2.68,1004800.0,2.3257,2.3257,2.3257,2.3257,1004800.0
2005-06-06 09:30:00,2.68,2.68,2.67,2.67,694400.0,2.3257,2.3257,2.317,2.317,694400.0
2005-06-06 10:00:00,2.67,2.68,2.67,2.67,2630400.0,2.317,2.3257,2.317,2.317,2630400.0
2005-06-06 10:30:00,2.67,2.68,2.67,2.67,404800.0,2.317,2.3257,2.317,2.317,404800.0
2005-06-06 11:00:00,2.67,2.68,2.67,2.68,540800.0,2.317,2.3257,2.317,2.3257,540800.0
2005-06-06 11:30:00,2.68,2.68,2.67,2.67,238400.0,2.3257,2.3257,2.317,2.317,238400.0
2005-06-06 12:00:00,2.67,2.68,2.67,2.68,260800.0,2.317,2.3257,2.317,2.3257,260800.0
2005-06-06 12:30:00,2.68,2.68,2.67,2.67,387200.0,2.3257,2.3257,2.317,2.317,387200.0
2005-06-06 13:00:00,2.67,2.68,2.67,2.67,123200.0,2.317,2.3257,2.317,2.317,123200.0
2005-06-06 13:30:00,2.67,2.68,2.67,2.68,152000.0,2.317,2.3257,2.317,2.3257,152000.0
2005-06-06 14:00:00,2.68,2.68,2.68,2.68,468800.0,2.3257,2.3257,2.3257,2.3257,468800.0
2005-06-06 14:30:00,2.68,2.68,2.68,2.68,286400.0,2.3257,2.3257,2.3257,2.3257,286400.0
2005-06-06 15:00:00,2.68,2.69,2.68,2.68,390400.0,2.3257,2.3344,2.3257,2.3257,390400.0
2005-06-06 15:30:00,2.68,2.68,2.68,2.68,390400.0,2.3257,2.3257,2.3257,2.3257,390400.0
2005-06-07 09:30:00,2.68,2.7,2.68,2.69,742400.0,2.3257,2.343,2.3257,2.3344,742400.0
2005-06-07 10:00:00,2.69,2.69,2.68,2.69,760000.0,2.3344,2.3344,2.3257,2.3344,760000.0
2005-06-07 10:30:00,2.69,2.69,2.68,2.69,492800.0,2.3344,2.3344,2.3257,2.3344,492800.0
2005-06-07 11:00:00,2.69,2.69,2.69,2.69,553600.0,2.3344,2.3344,2.3344,2.3344,553600.0
2005-06-07 11:30:00,2.69,2.69,2.68,2.68,275200.0,2.3344,2.3344,2.3257,2.3257,275200.0
2005-06-07 12:00:00,2.68,2.68,2.68,2.68,457600.0,2.3257,2.3257,2.3257,2.3257,457600.0
2005-06-07 12:30:00,2.68,2.68,2.68,2.68,252800.0,2.3257,2.3257,2.3257,2.3257,252800.0
2005-06-07 13:00:00,2.68,2.68,2.68,2.68,188800.0,2.3257,2.3257,2.3257,2.3257,188800.0
2005-06-07 13:30:00,2.68,2.68,2.68,2.68,755200.0,2.3257,2.3257,2.3257,2.3257,755200.0
2005-06-07 14:00:00,2.68,2.68,2.66,2.67,307200.0,2.3257,2.3257,2.3083,2.317,307200.0
2005-06-07 14:30:00,2.67,2.67,2.67,2.67,259200.0,2.317,2.317,2.317,2.317,259200.0
2005-06-07 15:00:00,2.67,2.68,2.67,2.67,390400.0,2.317,2.3257,2.317,2.317,390400.0
2005-06-07 15:30:00,2.67,2.67,2.66,2.67,971200.0,2.317,2.317,2.3083,2.317,971200.0
2005-06-08 09:30:00,2.68,2.69,2.67,2.68,588800.0,2.3257,2.3344,2.317,2.3257,588800.0
2005-06-08 10:00:00,2.68,2.68,2.67,2.67,265600.0,2.3257,2.3257,2.317,2.317,265600.0
2005-06-08 10:30:00,2.67,2.69,2.67,2.69,318400.0,2.317,2.3344,2.317,2.3344,318400.0
2005-06-08 11:00:00,2.69,2.69,2.68,2.69,366400.0,2.3344,2.3344,2.3257,2.3344,366400.0
2005-06-08 11:30:00,2.69,2.69,2.68,2.68,363200.0,2.3344,2.3344,2.3257,2.3257,363200.0
2005-06-08 12:00:00,2.68,2.69,2.68,2.69,124800.0,2.3257,2.3344,2.3257,2.3344,124800.0
2005-06-08 12:30:00,2.68,2.68,2.68,2.68,155200.0,2.3257,2.3257,2.3257,2.3257,155200.0
2005-06-08 13:00:00,2.68,2.68,2.68,2.68,168000.0,2.3257,2.3257,2.3257,2.3257,168000.0
2005-06-08 13:30:00,2.68,2.68,2.67,2.67,507200.0,2.3257,2.3257,2.317,2.317,507200.0
2005-06-08 14:00:00,2.67,2.68,2.67,2.67,904000.0,2.317,2.3257,2.317,2.317,904000.0
2005-06-08 14:30:00,2.67,2.67,2.66,2.66,318400.0,2.317,2.317,2.3083,2.3083,318400.0
2005-06-08 15:00:00,2.66,2.67,2.66,2.67,161600.0,2.3083,2.317,2.3083,2.317,161600.0
2005-06-08 15:30:00,2.66,2.67,2.66,2.67,284800.0,2.3083,2.317,2.3083,2.317,284800.0
2005-06-09 09:30:00,2.64,2.64,2.6,2.61,1540800.0,2.291,2.291,2.2563,2.2649,1540800.0
2005-06-09 10:00:00,2.61,2.63,2.61,2.62,774400.0,2.2649,2.2823,2.2649,2.2736,774400.0
2005-06-09 10:30:00,2.62,2.62,2.61,2.61,310400.0,2.2736,2.2736,2.2649,2.2649,310400.0
2005-06-09 11:00:00,2.61,2.62,2.61,2.61,224000.0,2.2649,2.2736,2.2649,2.2649,224000.0
2005-06-09 11:30:00,2.61,2.63,2.61,2.63,376000.0,2.2649,2.2823,2.2649,2.2823,376000.0
2005-06-09 12:00:00,2.63,2.65,2.63,2.65,553600.0,2.2823,2.2996,2.2823,2.2996,553600.0
2005-06-09 12:30:00,2.65,2.65,2.64,2.64,155200.0,2.2996,2.2996,2.291,2.291,155200.0
2005-06-09 13:00:00,2.64,2.64,2.63,2.63,264000.0,2.291,2.291,2.2823,2.2823,264000.0
2005-06-09 13:30:00,2.63,2.64,2.63,2.64,120000.0,2.2823,2.291,2.2823,2.291,120000.0
2005-06-09 14:00:00,2.64,2.65,2.64,2.64,283200.0,2.291,2.2996,2.291,2.291,283200.0
2005-06-09 14:30:00,2.64,2.65,2.64,2.64,294400.0,2.291,2.2996,2.291,2.291,294400.0
2005-06-09 15:00:00,2.64,2.65,2.64,2.65,296000.0,2.291,2.2996,2.291,2.2996,296000.0
2005-06-09 15:30:00,2.65,2.66,2.64,2.65,1121600.0,2.2996,2.3083,2.291,2.2996,1121600.0
2005-06-10 09:30:00,2.66,2.67,2.62,2.64,564800.0,2.3083,2.317,2.2736,2.291,564800.0
2005-06-10 10:00:00,2.65,2.66,2.65,2.65,260800.0,2.2996,2.3083,2.2996,2.2996,260800.0
2005-06-10 10:30:00,2.65,2.66,2.65,2.66,145600.0,2.2996,2.3083,2.2996,2.3083,145600.0
2005-06-10 11:00:00,2.66,2.66,2.65,2.66,168000.0,2.3083,2.3083,2.2996,2.3083,168000.0
2005-06-10 11:30:00,2.66,2.67,2.66,2.66,115200.0,2.3083,2.317,2.3083,2.3083,115200.0
2005-06-10 12:00:00,2.66,2.66,2.65,2.66,238400.0,2.3083,2.3083,2.2996,2.3083,238400.0
2005-06-10 12:30:00,2.66,2.66,2.66,2.66,86400.0,2.3083,2.3083,2.3083,2.3083,86400.0
2005-06-10 13:00:00,2.66,2.67,2.66,2.66,158400.0,2.3083,2.317,2.3083,2.3083,158400.0
2005-06-10 13:30:00,2.66,2.67,2.66,2.67,488000.0,2.3083,2.317,2.3083,2.317,488000.0
2005-06-10 14:00:00,2.67,2.67,2.66,2.67,696000.0,2.317,2.317,2.3083,2.317,696000.0
2005-06-10 14:30:00,2.67,2.67,2.66,2.66,94400.0,2.317,2.317,2.3083,2.3083,94400.0
2005-06-10 15:00:00,2.66,2.67,2.66,2.66,206400.0,2.3083,2.317,2.3083,2.3083,206400.0
2005-06-10 15:30:00,2.66,2.66,2.65,2.66,492800.0,2.3083,2.3083,2.2996,2.3083,492800.0
2005-06-13 09:30:00,2.65,2.65,2.62,2.63,497600.0,2.2996,2.2996,2.2736,2.2823,497600.0
2005-06-13 10:00:00,2.63,2.65,2.63,2.65,129600.0,2.2823,2.2996,2.2823,2.2996,129600.0
2005-06-13 10:30:00,2.65,2.68,2.65,2.68,265600.0,2.2996,2.3257,2.2996,2.3257,265600.0
2005-06-13 11:00:00,2.68,2.68,2.68,2.68,329600.0,2.3257,2.3257,2.3257,2.3257,329600.0
2005-06-13 11:30:00,2.68,2.69,2.68,2.68,684800.0,2.3257,2.3344,2.3257,2.3257,684800.0
2005-06-13 12:00:00,2.68,2.68,2.67,2.67,304000.0,2.3257,2.3257,2.317,2.317,304000.0
2005-06-13 12:30:00,2.68,2.68,2.67,2.67,632000.0,2.3257,2.3257,2.317,2.317,632000.0
2005-06-13 13:00:00,2.67,2.68,2.67,2.67,156800.0,2.317,2.3257,2.317,2.317,156800.0
2005-06-13 13:30:00,2.67,2.67,2.66,2.66,150400.0,2.317,2.317,2.3083,2.3083,150400.0
2005-06-13 14:00:00,2.66,2.67,2.66,2.67,340800.0,2.3083,2.317,2.3083,2.317,340800.0
2005-06-13 14:30:00,2.66,2.67,2.66,2.67,180800.0,2.3083,2.317,2.3083,2.317,180800.0
2005-06-13 15:00:00,2.67,2.67,2.65,2.66,577600.0,2.317,2.317,2.2996,2.3083,577600.0
2005-06-13 15:30:00,2.66,2.67,2.66,2.67,339200.0,2.3083,2.317,2.3083,2.317,339200.0
2005-06-14 09:30:00,2.67,2.67,2.65,2.67,481600.0,2.317,2.317,2.2996,2.317,481600.0
2005-06-14 10:00:00,2.67,2.68,2.66,2.67,360000.0,2.317,2.3257,2.3083,2.317,360000.0
2005-06-14 10:30:00,2.68,2.68,2.67,2.67,254400.0,2.3257,2.3257,2.317,2.317,254400.0
2005-06-14 11:00:00,2.67,2.67,2.67,2.67,166400.0,2.317,2.317,2.317,2.317,166400.0
2005-06-14 11:30:00,2.67,2.67,2.67,2.67,152000.0,2.317,2.317,2.317,2.317,152000.0
2005-06-14 12:00:00,2.67,2.67,2.67,2.67,203200.0,2.317,2.317,2.317,2.317,203200.0
2005-06-14 12:30:00,2.67,2.67,2.67,2.67,102400.0,2.317,2.317,2.317,2.317,102400.0
2005-06-14 13:00:00,2.67,2.67,2.67,2.67,187200.0,2.317,2.317,2.317,2.317,187200.0
2005-06-14 13:30:00,2.68,2.68,2.67,2.68,318400.0,2.3257,2.3257,2.317,2.3257,318400.0
2005-06-14 14:00:00,2.68,2.68,2.67,2.67,331200.0,2.3257,2.3257,2.317,2.317,331200.0
2005-06-14 14:30:00,2.67,2.67,2.66,2.67,409600.0,2.317,2.317,2.3083,2.317,409600.0
2005-06-14 15:00:00,2.67,2.67,2.67,2.67,627200.0,2.317,2.317,2.317,2.317,627200.0
2005-06-14 15:30:00,2.67,2.67,2.67,2.67,518400.0,2.317,2.317,2.317,2.317,518400.0
2005-06-15 09:30:00,2.66,2.68,2.65,2.65,982400.0,2.31,2.3273,2.3013,2.3013,982400.0
2005-06-15 10:00:00,2.65,2.66,2.65,2.65,1552000.0,2.3013,2.31,2.3013,2.3013,1552000.0
2005-06-15 10:30:00,2.65,2.65,2.63,2.63,307200.0,2.3013,2.3013,2.2839,2.2839,307200.0
2005-06-15 11:00:00,2.63,2.63,2.62,2.63,814400.0,2.2839,2.2839,2.2752,2.2839,814400.0
2005-06-15 11:30:00,2.63,2.63,2.63,2.63,137600.0,2.2839,2.2839,2.2839,2.2839,137600.0
2005-06-15 12:00:00,2.63,2.64,2.63,2.64,360000.0,2.2839,2.2926,2.2839,2.2926,360000.0
2005-06-15 12:30:00,2.64,2.65,2.64,2.64,145600.0,2.2926,2.3013,2.2926,2.2926,145600.0
2005-06-15 13:00:00,2.64,2.64,2.64,2.64,312000.0,2.2926,2.2926,2.2926,2.2926,312000.0
2005-06-15 13:30:00,2.64,2.64,2.64,2.64,152000.0,2.2926,2.2926,2.2926,2.2926,152000.0
2005-06-15 14:00:00,2.64,2.64,2.63,2.63,1014400.0,2.2926,2.2926,2.2839,2.2839,1014400.0
2005-06-15 14:30:00,2.63,2.63,2.62,2.62,438400.0,2.2839,2.2839,2.2752,2.2752,438400.0
2005-06-15 15:00:00,2.62,2.63,2.62,2.62,875200.0,2.2752,2.2839,2.2752,2.2752,875200.0
2005-06-15 15:30:00,2.62,2.64,2.62,2.64,1038400.0,2.2752,2.2926,2.2752,2.2926,1038400.0
2005-06-16 09:30:00,2.64,2.65,2.63,2.65,412800.0,2.2926,2.3013,2.2839,2.3013,412800.0
2005-06-16 10:00:00,2.65,2.66,2.65,2.66,340800.0,2.3013,2.31,2.3013,2.31,340800.0
2005-06-16 10:30:00,2.66,2.67,2.66,2.66,299200.0,2.31,2.3186,2.31,2.31,299200.0
2005-06-16 11:00:00,2.66,2.67,2.66,2.67,259200.0,2.31,2.3186,2.31,2.3186,259200.0
2005-06-16 11:30:00,2.67,2.67,2.66,2.67,198400.0,2.3186,2.3186,2.31,2.3186,198400.0
2005-06-16 12:00:00,2.67,2.67,2.66,2.67,96000.0,2.3186,2.3186,2.31,2.3186,96000.0
2005-06-16 12:30:00,2.67,2.68,2.67,2.68,99200.0,2.3186,2.3273,2.3186,2.3273,99200.0
2005-06-16 13:00:00,2.68,2.68,2.67,2.67,124800.0,2.3273,2.3273,2.3186,2.3186,124800.0
2005-06-16 13:30:00,2.67,2.67,2.67,2.67,107200.0,2.3186,2.3186,2.3186,2.3186,107200.0
2005-06-16 14:00:00,2.67,2.67,2.65,2.66,379200.0,2.3186,2.3186,2.3013,2.31,379200.0
2005-06-16 14:30:00,2.66,2.66,2.66,2.66,158400.0,2.31,2.31,2.31,2.31,158400.0
2005-06-16 15:00:00,2.66,2.67,2.66,2.66,172800.0,2.31,2.3186,2.31,2.31,172800.0
2005-06-16 15:30:00,2.66,2.67,2.66,2.66,798400.0,2.31,2.3186,2.31,2.31,798400.0
2005-06-17 09:30:00,2.66,2.66,2.64,2.65,2328000.0,2.31,2.31,2.2926,2.3013,2328000.0
2005-06-17 10:00:00,2.65,2.65,2.63,2.65,921600.0,2.3013,2.3013,2.2839,2.3013,921600.0
2005-06-17 10:30:00,2.65,2.65,2.64,2.65,152000.0,2.3013,2.3013,2.2926,2.3013,152000.0
2005-06-17 11:00:00,2.65,2.65,2.63,2.64,235200.0,2.3013,2.3013,2.2839,2.2926,235200.0
2005-06-17 11:30:00,2.64,2.65,2.63,2.64,492800.0,2.2926,2.3013,2.2839,2.2926,492800.0
2005-06-17 12:00:00,2.64,2.65,2.64,2.64,160000.0,2.2926,2.3013,2.2926,2.2926,160000.0
2005-06-17 12:30:00,2.64,2.66,2.64,2.66,198400.0,2.2926,2.31,2.2926,2.31,198400.0
2005-06-17 13:00:00,2.65,2.66,2.65,2.66,337600.0,2.3013,2.31,2.3013,2.31,337600.0
2005-06-17 13:30:00,2.66,2.66,2.65,2.66,326400.0,2.31,2.31,2.3013,2.31,326400.0
2005-06-17 14:00:00,2.66,2.66,2.65,2.66,208000.0,2.31,2.31,2.3013,2.31,208000.0
2005-06-17 14:30:00,2.66,2.67,2.66,2.67,230400.0,2.31,2.3186,2.31,2.3186,230400.0
2005-06-17 15:00:00,2.67,2.67,2.66,2.66,400000.0,2.3186,2.3186,2.31,2.31,400000.0
2005-06-17 15:30:00,2.66,2.66,2.65,2.65,1331200.0,2.31,2.31,2.3013,2.3013,1331200.0
2005-06-20 09:30:00,2.64,2.65,2.63,2.64,758400.0,2.2926,2.3013,2.2839,2.2926,758400.0
2005-06-20 10:00:00,2.64,2.64,2.63,2.64,606400.0,2.2926,2.2926,2.2839,2.2926,606400.0
2005-06-20 10:30:00,2.64,2.64,2.63,2.63,320000.0,2.2926,2.2926,2.2839,2.2839,320000.0
2005-06-20 11:00:00,2.63,2.64,2.62,2.62,596800.0,2.2839,2.2926,2.2752,2.2752,596800.0
2005-06-20 11:30:00,2.62,2.63,2.62,2.63,420800.0,2.2752,2.2839,2.2752,2.2839,420800.0
2005-06-20 12:00:00,2.63,2.63,2.62,2.62,356800.0,2.2839,2.2839,2.2752,2.2752,356800.0
2005-06-20 12:30:00,2.62,2.63,2.62,2.63,422400.0,2.2752,2.2839,2.2752,2.2839,422400.0
2005-06-20 13:00:00,2.63,2.63,2.63,2.63,267200.0,2.2839,2.2839,2.2839,2.2839,267200.0
2005-06-20 13:30:00,2.63,2.63,2.63,2.63,473600.0,2.2839,2.2839,2.2839,2.2839,473600.0
2005-06-20 14:00:00,2.63,2.64,2.63,2.63,806400.0,2.2839,2.2926,2.2839,2.2839,806400.0
2005-06-20 14:30:00,2.63,2.65,2.63,2.64,260800.0,2.2839,2.3013,2.2839,2.2926,260800.0
2005-06-20 15:00:00,2.64,2.65,2.64,2.64,377600.0,2.2926,2.3013,2.2926,2.2926,377600.0
2005-06-20 15:30:00,2.64,2.64,2.64,2.64,598400.0,2.2926,2.2926,2.2926,2.2926,598400.0
2005-06-21 09:30:00,2.63,2.65,2.62,2.63,310400.0,2.2839,2.3013,2.2752,2.2839,310400.0
2005-06-21 10:00:00,2.63,2.64,2.63,2.64,214400.0,2.2839,2.2926,2.2839,2.2926,214400.0
2005-06-21 10:30:00,2.64,2.65,2.63,2.64,668800.0,2.2926,2.3013,2.2839,2.2926,668800.0
2005-06-21 11:00:00,2.64,2.64,2.64,2.64,422400.0,2.2926,2.2926,2.2926,2.2926,422400.0
2005-06-21 11:30:00,2.64,2.65,2.64,2.65,340800.0,2.2926,2.3013,2.2926,2.3013,340800.0
2005-06-21 12:00:00,2.65,2.65,2.64,2.65,230400.0,2.3013,2.3013,2.2926,2.3013,230400.0
2005-06-21 12:30:00,2.65,2.65,2.65,2.65,217600.0,2.3013,2.3013,2.3013,2.3013,217600.0
2005-06-21 13:00:00,2.65,2.65,2.65,2.65,324800.0,2.3013,2.3013,2.3013,2.3013,324800.0
2005-06-21 13:30:00,2.65,2.65,2.65,2.65,291200.0,2.3013,2.3013,2.3013,2.3013,291200.0
2005-06-21 14:00:00,2.65,2.65,2.64,2.65,272000.0,2.3013,2.3013,2.2926,2.3013,272000.0
2005-06-21 14:30:00,2.65,2.65,2.64,2.65,635200.0,2.3013,2.3013,2.2926,2.3013,635200.0
2005-06-21 15:00:00,2.65,2.65,2.64,2.65,324800.0,2.3013,2.3013,2.2926,2.3013,324800.0
2005-06-21 15:30:00,2.65,2.65,2.65,2.65,446400.0,2.3013,2.3013,2.3013,2.3013,446400.0
2005-06-22 09:30:00,2.66,2.67,2.66,2.66,484800.0,2.31,2.3186,2.31,2.31,484800.0
2005-06-22 10:00:00,2.66,2.66,2.65,2.65,510400.0,2.31,2.31,2.3013,2.3013,510400.0
2005-06-22 10:30:00,2.65,2.65,2.64,2.65,1134400.0,2.3013,2.3013,2.2926,2.3013,1134400.0
2005-06-22 11:00:00,2.65,2.65,2.64,2.65,369600.0,2.3013,2.3013,2.2926,2.3013,369600.0
2005-06-22 11:30:00,2.65,2.65,2.63,2.63,284800.0,2.3013,2.3013,2.2839,2.2839,284800.0
2005-06-22 12:00:00,2.63,2.64,2.63,2.64,217600.0,2.2839,2.2926,2.2839,2.2926,217600.0
2005-06-22 12:30:00,2.64,2.65,2.64,2.65,323200.0,2.2926,2.3013,2.2926,2.3013,323200.0
2005-06-22 13:00:00,2.65,2.66,2.65,2.66,524800.0,2.3013,2.31,2.3013,2.31,524800.0
2005-06-22 13:30:00,2.65,2.66,2.65,2.65,121600.0,2.3013,2.31,2.3013,2.3013,121600.0
2005-06-22 14:00:00,2.64,2.66,2.64,2.66,369600.0,2.2926,2.31,2.2926,2.31,369600.0
2005-06-22 14:30:00,2.65,2.66,2.65,2.66,396800.0,2.3013,2.31,2.3013,2.31,396800.0
2005-06-22 15:00:00,2.66,2.66,2.66,2.66,425600.0,2.31,2.31,2.31,2.31,425600.0
2005-06-22 15:30:00,2.65,2.66,2.65,2.65,721600.0,2.3013,2.31,2.3013,2.3013,721600.0
2005-06-23 09:30:00,2.66,2.68,2.64,2.67,1166400.0,2.31,2.3273,2.2926,2.3186,1166400.0
2005-06-23 10:00:00,2.67,2.67,2.66,2.67,179200.0,2.3186,2.3186,2.31,2.3186,179200.0
2005-06-23 10:30:00,2.67,2.68,2.66,2.68,603200.0,2.3186,2.3273,2.31,2.3273,603200.0
2005-06-23 11:00:00,2.68,2.69,2.68,2.68,288000.0,2.3273,2.336,2.3273,2.3273,288000.0
2005-06-23 11:30:00,2.68,2.68,2.68,2.68,441600.0,2.3273,2.3273,2.3273,2.3273,441600.0
2005-06-23 12:00:00,2.68,2.68,2.68,2.68,212800.0,2.3273,2.3273,2.3273,2.3273,212800.0
2005-06-23 12:30:00,2.68,2.68,2.68,2.68,113600.0,2.3273,2.3273,2.3273,2.3273,113600.0
2005-06-23 13:00:00,2.68,2.68,2.67,2.68,150400.0,2.3273,2.3273,2.3186,2.3273,150400.0
2005-06-23 13:30:00,2.68,2.68,2.64,2.66,656000.0,2.3273,2.3273,2.2926,2.31,656000.0
2005-06-23 14:00:00,2.66,2.66,2.65,2.66,313600.0,2.31,2.31,2.3013,2.31,313600.0
2005-06-23 14:30:00,2.66,2.66,2.65,2.65,280000.0,2.31,2.31,2.3013,2.3013,280000.0
2005-06-23 15:00:00,2.65,2.65,2.63,2.63,291200.0,2.3013,2.3013,2.2839,2.2839,291200.0
2005-06-23 15:30:00,2.63,2.63,2.63,2.63,486400.0,2.2839,2.2839,2.2839,2.2839,486400.0
2005-06-24 09:30:00,2.63,2.63,2.62,2.62,515200.0,2.2839,2.2839,2.2752,2.2752,515200.0
2005-06-24 10:00:00,2.62,2.62,2.57,2.59,961600.0,2.2752,2.2752,2.2318,2.2492,961600.0
2005-06-24 10:30:00,2.59,2.59,2.57,2.57,900800.0,2.2492,2.2492,2.2318,2.2318,900800.0
2005-06-24 11:00:00,2.57,2.58,2.57,2.57,592000.0,2.2318,2.2405,2.2318,2.2318,592000.0
2005-06-24 11:30:00,2.57,2.58,2.57,2.57,872000.0,2.2318,2.2405,2.2318,2.2318,872000.0
2005-06-24 12:00:00,2.57,2.58,2.57,2.58,662400.0,2.2318,2.2405,2.2318,2.2405,662400.0
2005-06-24 12:30:00,2.58,2.58,2.57,2.57,539200.0,2.2405,2.2405,2.2318,2.2318,539200.0
2005-06-24 13:00:00,2.57,2.58,2.56,2.58,1616000.0,2.2318,2.2405,2.2231,2.2405,1616000.0
2005-06-24 13:30:00,2.58,2.59,2.55,2.55,641600.0,2.2405,2.2492,2.2144,2.2144,641600.0
2005-06-24 14:00:00,2.55,2.55,2.54,2.55,617600.0,2.2144,2.2144,2.2058,2.2144,617600.0
2005-06-24 14:30:00,2.55,2.58,2.55,2.56,1003200.0,2.2144,2.2405,2.2144,2.2231,1003200.0
2005-06-24 15:00:00,2.56,2.56,2.54,2.56,920000.0,2.2231,2.2231,2.2058,2.2231,920000.0
2005-06-24 15:30:00,2.56,2.57,2.55,2.56,1852800.0,2.2231,2.2318,2.2144,2.2231,1852800.0
2005-06-27 09:30:00,2.55,2.57,2.54,2.55,278400.0,2.2144,2.2318,2.2058,2.2144,278400.0
2005-06-27 10:00:00,2.55,2.55,2.53,2.54,355200.0,2.2144,2.2144,2.1971,2.2058,355200.0
2005-06-27 10:30:00,2.54,2.55,2.54,2.54,192000.0,2.2058,2.2144,2.2058,2.2058,192000.0
2005-06-27 11:00:00,2.54,2.55,2.54,2.55,211200.0,2.2058,2.2144,2.2058,2.2144,211200.0
2005-06-27 11:30:00,2.55,2.55,2.54,2.55,198400.0,2.2144,2.2144,2.2058,2.2144,198400.0
2005-06-27 12:00:00,2.55,2.55,2.54,2.54,156800.0,2.2144,2.2144,2.2058,2.2058,156800.0
2005-06-27 12:30:00,2.54,2.55,2.54,2.54,137600.0,2.2058,2.2144,2.2058,2.2058,137600.0
2005-06-27 13:00:00,2.54,2.54,2.53,2.53,209600.0,2.2058,2.2058,2.1971,2.1971,209600.0
2005-06-27 13:30:00,2.54,2.54,2.53,2.53,246400.0,2.2058,2.2058,2.1971,2.1971,246400.0
2005-06-27 14:00:00,2.53,2.54,2.53,2.54,528000.0,2.1971,2.2058,2.1971,2.2058,528000.0
2005-06-27 14:30:00,2.54,2.55,2.54,2.54,388800.0,2.2058,2.2144,2.2058,2.2058,388800.0
2005-06-27 15:00:00,2.54,2.55,2.54,2.55,718400.0,2.2058,2.2144,2.2058,2.2144,718400.0
2005-06-27 15:30:00,2.55,2.55,2.54,2.54,612800.0,2.2144,2.2144,2.2058,2.2058,612800.0
2005-06-28 09:30:00,2.55,2.57,2.54,2.57,299200.0,2.2144,2.2318,2.2058,2.2318,299200.0
2005-06-28 10:00:00,2.57,2.57,2.55,2.56,443200.0,2.2318,2.2318,2.2144,2.2231,443200.0
2005-06-28 10:30:00,2.56,2.56,2.55,2.55,387200.0,2.2231,2.2231,2.2144,2.2144,387200.0
2005-06-28 11:00:00,2.55,2.56,2.55,2.55,475200.0,2.2144,2.2231,2.2144,2.2144,475200.0
2005-06-28 11:30:00,2.55,2.57,2.55,2.56,627200.0,2.2144,2.2318,2.2144,2.2231,627200.0
2005-06-28 12:00:00,2.56,2.56,2.55,2.55,139200.0,2.2231,2.2231,2.2144,2.2144,139200.0
2005-06-28 12:30:00,2.55,2.55,2.55,2.55,400000.0,2.2144,2.2144,2.2144,2.2144,400000.0
2005-06-28 13:00:00,2.55,2.57,2.55,2.56,302400.0,2.2144,2.2318,2.2144,2.2231,302400.0
2005-06-28 13:30:00,2.57,2.57,2.56,2.57,214400.0,2.2318,2.2318,2.2231,2.2318,214400.0
2005-06-28 14:00:00,2.57,2.57,2.56,2.56,432000.0,2.2318,2.2318,2.2231,2.2231,432000.0
2005-06-28 14:30:00,2.57,2.58,2.56,2.57,401600.0,2.2318,2.2405,2.2231,2.2318,401600.0
2005-06-28 15:00:00,2.57,2.57,2.56,2.57,369600.0,2.2318,2.2318,2.2231,2.2318,369600.0
2005-06-28 15:30:00,2.57,2.57,2.56,2.56,803200.0,2.2318,2.2318,2.2231,2.2231,803200.0
2005-06-29 09:30:00,2.57,2.57,2.56,2.56,347200.0,2.2318,2.2318,2.2231,2.2231,347200.0
2005-06-29 10:00:00,2.55,2.56,2.52,2.53,1041600.0,2.2144,2.2231,2.1884,2.1971,1041600.0
2005-06-29 10:30:00,2.53,2.55,2.53,2.54,531200.0,2.1971,2.2144,2.1971,2.2058,531200.0
2005-06-29 11:00:00,2.54,2.54,2.53,2.54,366400.0,2.2058,2.2058,2.1971,2.2058,366400.0
2005-06-29 11:30:00,2.55,2.55,2.54,2.54,331200.0,2.2144,2.2144,2.2058,2.2058,331200.0
2005-06-29 12:00:00,2.54,2.54,2.53,2.54,275200.0,2.2058,2.2058,2.1971,2.2058,275200.0
2005-06-29 12:30:00,2.54,2.54,2.54,2.54,200000.0,2.2058,2.2058,2.2058,2.2058,200000.0
2005-06-29 13:00:00,2.54,2.54,2.53,2.53,580800.0,2.2058,2.2058,2.1971,2.1971,580800.0
2005-06-29 13:30:00,2.53,2.53,2.52,2.52,404800.0,2.1971,2.1971,2.1884,2.1884,404800.0
2005-06-29 14:00:00,2.52,2.53,2.52,2.52,448000.0,2.1884,2.1971,2.1884,2.1884,448000.0
2005-06-29 14:30:00,2.52,2.54,2.52,2.53,331200.0,2.1884,2.2058,2.1884,2.1971,331200.0
2005-06-29 15:00:00,2.53,2.53,2.52,2.53,369600.0,2.1971,2.1971,2.1884,2.1971,369600.0
2005-06-29 15:30:00,2.53,2.53,2.52,2.53,1369600.0,2.1971,2.1971,2.1884,2.1971,1369600.0
2005-06-30 09:30:00,2.54,2.55,2.54,2.54,612800.0,2.2058,2.2144,2.2058,2.2058,612800.0
2005-06-30 10:00:00,2.54,2.56,2.53,2.53,496000.0,2.2058,2.2231,2.1971,2.1971,496000.0
2005-06-30 10:30:00,2.53,2.55,2.53,2.54,964800.0,2.1971,2.2144,2.1971,2.2058,964800.0
2005-06-30 11:00:00,2.54,2.55,2.54,2.54,579200.0,2.2058,2.2144,2.2058,2.2058,579200.0
2005-06-30 11:30:00,2.54,2.54,2.54,2.54,384000.0,2.2058,2.2058,2.2058,2.2058,384000.0
2005-06-30 12:00:00,2.54,2.54,2.52,2.53,332800.0,2.2058,2.2058,2.1884,2.1971,332800.0
2005-06-30 12:30:00,2.53,2.53,2.52,2.52,622400.0,2.1971,2.1971,2.1884,2.1884,622400.0
2005-06-30 13:00:00,2.52,2.53,2.52,2.53,248000.0,2.1884,2.1971,2.1884,2.1971,248000.0
2005-06-30 13:30:00,2.53,2.53,2.52,2.53,411200.0,2.1971,2.1971,2.1884,2.1971,411200.0
2005-06-30 14:00:00,2.53,2.54,2.52,2.53,883200.0,2.1971,2.2058,2.1884,2.1971,883200.0
2005-06-30 14:30:00,2.53,2.53,2.5,2.53,1110400.0,2.1971,2.1971,2.171,2.1971,1110400.0
2005-06-30 15:00:00,2.53,2.54,2.52,2.53,664000.0,2.1971,2.2058,2.1884,2.1971,664000.0
2005-06-30 15:30:00,2.53,2.53,2.51,2.51,1092800.0,2.1971,2.1971,2.1797,2.1797,1092800.0
2005-07-01 09:30:00,2.52,2.54,2.52,2.54,488000.0,2.1884,2.2058,2.1884,2.2058,488000.0
2005-07-01 10:00:00,2.54,2.55,2.51,2.52,545600.0,2.2058,2.2144,2.1797,2.1884,545600.0
2005-07-01 10:30:00,2.52,2.53,2.51,2.51,254400.0,2.1884,2.1971,2.1797,2.1797,254400.0
2005-07-01 11:00:00,2.51,2.52,2.51,2.51,211200.0,2.1797,2.1884,2.1797,2.1797,211200.0
2005-07-01 11:30:00,2.51,2.52,2.51,2.51,264000.0,2.1797,2.1884,2.1797,2.1797,264000.0
2005-07-01 12:00:00,2.51,2.51,2.5,2.5,272000.0,2.1797,2.1797,2.171,2.171,272000.0
2005-07-01 12:30:00,2.5,2.51,2.5,2.51,219200.0,2.171,2.1797,2.171,2.1797,219200.0
2005-07-01 13:00:00,2.51,2.52,2.51,2.52,193600.0,2.1797,2.1884,2.1797,2.1884,193600.0
2005-07-01 13:30:00,2.52,2.53,2.52,2.53,358400.0,2.1884,2.1971,2.1884,2.1971,358400.0
2005-07-01 14:00:00,2.53,2.54,2.53,2.54,518400.0,2.1971,2.2058,2.1971,2.2058,518400.0
2005-07-01 14:30:00,2.54,2.55,2.54,2.54,233600.0,2.2058,2.2144,2.2058,2.2058,233600.0
2005-07-01 15:00:00,2.54,2.55,2.54,2.54,292800.0,2.2058,2.2144,2.2058,2.2058,292800.0
2005-07-01 15:30:00,2.54,2.55,2.54,2.55,974400.0,2.2058,2.2144,2.2058,2.2144,974400.0
2005-07-05 09:30:00,2.55,2.58,2.55,2.58,556800.0,2.2144,2.2405,2.2144,2.2405,556800.0
2005-07-05 10:00:00,2.58,2.59,2.57,2.59,332800.0,2.2405,2.2492,2.2318,2.2492,332800.0
2005-07-05 10:30:00,2.59,2.61,2.59,2.6,507200.0,2.2492,2.2665,2.2492,2.2579,507200.0
2005-07-05 11:00:00,2.6,2.61,2.6,2.61,456000.0,2.2579,2.2665,2.2579,2.2665,456000.0
2005-07-05 11:30:00,2.6,2.61,2.6,2.6,265600.0,2.2579,2.2665,2.2579,2.2579,265600.0
2005-07-05 12:00:00,2.6,2.62,2.6,2.62,446400.0,2.2579,2.2752,2.2579,2.2752,446400.0
2005-07-05 12:30:00,2.62,2.63,2.62,2.63,331200.0,2.2752,2.2839,2.2752,2.2839,331200.0
2005-07-05 13:00:00,2.63,2.65,2.63,2.65,577600.0,2.2839,2.3013,2.2839,2.3013,577600.0
2005-07-05 13:30:00,2.65,2.65,2.64,2.65,294400.0,2.3013,2.3013,2.2926,2.3013,294400.0
2005-07-05 14:00:00,2.65,2.66,2.64,2.66,603200.0,2.3013,2.31,2.2926,2.31,603200.0
2005-07-05 14:30:00,2.66,2.66,2.65,2.66,531200.0,2.31,2.31,2.3013,2.31,531200.0
2005-07-05 15:00:00,2.66,2.67,2.65,2.66,3075200.0,2.31,2.3186,2.3013,2.31,3075200.0
2005-07-05 15:30:00,2.66,2.66,2.65,2.65,1161600.0,2.31,2.31,2.3013,2.3013,1161600.0
2005-07-06 09:30:00,2.66,2.69,2.66,2.68,1260800.0,2.31,2.336,2.31,2.3273,1260800.0
2005-07-06 10:00:00,2.68,2.68,2.66,2.67,812800.0,2.3273,2.3273,2.31,2.3186,812800.0
2005-07-06 10:30:00,2.67,2.68,2.67,2.68,500800.0,2.3186,2.3273,2.3186,2.3273,500800.0
2005-07-06 11:00:00,2.68,2.69,2.68,2.69,868800.0,2.3273,2.336,2.3273,2.336,868800.0
2005-07-06 11:30:00,2.69,2.69,2.68,2.69,974400.0,2.336,2.336,2.3273,2.336,974400.0
2005-07-06 12:00:00,2.69,2.69,2.69,2.69,420800.0,2.336,2.336,2.336,2.336,420800.0
2005-07-06 12:30:00,2.69,2.7,2.69,2.69,396800.0,2.336,2.3447,2.336,2.336,396800.0
2005-07-06 13:00:00,2.69,2.7,2.69,2.69,260800.0,2.336,2.3447,2.336,2.336,260800.0
2005-07-06 13:30:00,2.7,2.7,2.69,2.7,142400.0,2.3447,2.3447,2.336,2.3447,142400.0
2005-07-06 14:00:00,2.7,2.7,2.69,2.7,291200.0,2.3447,2.3447,2.336,2.3447,291200.0
2005-07-06 14:30:00,2.69,2.69,2.68,2.69,800000.0,2.336,2.336,2.3273,2.336,800000.0
2005-07-06 15:00:00,2.69,2.69,2.68,2.68,664000.0,2.336,2.336,2.3273,2.3273,664000.0
2005-07-06 15:30:00,2.68,2.69,2.68,2.69,1180800.0,2.3273,2.336,2.3273,2.336,1180800.0
2005-07-07 09:30:00,2.64,2.67,2.63,2.65,836800.0,2.2926,2.3186,2.2839,2.3013,836800.0
2005-07-07 10:00:00,2.65,2.67,2.65,2.66,796800.0,2.3013,2.3186,2.3013,2.31,796800.0
2005-07-07 10:30:00,2.66,2.67,2.66,2.66,580800.0,2.31,2.3186,2.31,2.31,580800.0
2005-07-07 11:00:00,2.66,2.67,2.65,2.66,294400.0,2.31,2.3186,2.3013,2.31,294400.0
2005-07-07 11:30:00,2.66,2.67,2.66,2.66,241600.0,2.31,2.3186,2.31,2.31,241600.0
2005-07-07 12:00:00,2.67,2.68,2.66,2.68,521600.0,2.3186,2.3273,2.31,2.3273,521600.0
2005-07-07 12:30:00,2.68,2.68,2.67,2.68,272000.0,2.3273,2.3273,2.3186,2.3273,272000.0
2005-07-07 13:00:00,2.68,2.7,2.68,2.7,275200.0,2.3273,2.3447,2.3273,2.3447,275200.0
2005-07-07 13:30:00,2.7,2.71,2.7,2.7,512000.0,2.3447,2.3534,2.3447,2.3447,512000.0
2005-07-07 14:00:00,2.7,2.71,2.7,2.7,345600.0,2.3447,2.3534,2.3447,2.3447,345600.0
2005-07-07 14:30:00,2.7,2.7,2.69,2.7,387200.0,2.3447,2.3447,2.336,2.3447,387200.0
2005-07-07 15:00:00,2.7,2.72,2.7,2.72,1246400.0,2.3447,2.3621,2.3447,2.3621,1246400.0
2005-07-07 15:30:00,2.72,2.73,2.71,2.73,1484800.0,2.3621,2.3708,2.3534,2.3708,1484800.0
2005-07-08 09:30:00,2.73,2.74,2.72,2.73,2025600.0,2.3708,2.3794,2.3621,2.3708,2025600.0
2005-07-08 10:00:00,2.73,2.73,2.72,2.73,1865600.0,2.3708,2.3708,2.3621,2.3708,1865600.0
2005-07-08 10:30:00,2.73,2.74,2.73,2.74,257600.0,2.3708,2.3794,2.3708,2.3794,257600.0
2005-07-08 11:00:00,2.74,2.75,2.74,2.75,3332800.0,2.3794,2.3881,2.3794,2.3881,3332800.0
2005-07-08 11:30:00,2.75,2.76,2.75,2.76,560000.0,2.3881,2.3968,2.3881,2.3968,560000.0
2005-07-08 12:00:00,2.76,2.77,2.63,2.76,3161600.0,2.3968,2.4055,2.2839,2.3968,3161600.0
2005-07-08 12:30:00,2.76,2.77,2.76,2.77,188800.0,2.3968,2.4055,2.3968,2.4055,188800.0
2005-07-08 13:00:00,2.77,2.77,2.77,2.77,313600.0,2.4055,2.4055,2.4055,2.4055,313600.0
2005-07-08 13:30:00,2.77,2.78,2.77,2.78,305600.0,2.4055,2.4142,2.4055,2.4142,305600.0
2005-07-08 14:00:00,2.78,2.78,2.78,2.78,291200.0,2.4142,2.4142,2.4142,2.4142,291200.0
2005-07-08 14:30:00,2.78,2.78,2.78,2.78,1131200.0,2.4142,2.4142,2.4142,2.4142,1131200.0
2005-07-08 15:00:00,2.78,2.78,2.78,2.78,592000.0,2.4142,2.4142,2.4142,2.4142,592000.0
2005-07-08 15:30:00,2.78,2.78,2.77,2.77,1001600.0,2.4142,2.4142,2.4055,2.4055,1001600.0
2005-07-11 09:30:00,2.78,2.79,2.78,2.79,524800.0,2.4142,2.4229,2.4142,2.4229,524800.0
2005-07-11 10:00:00,2.79,2.8,2.78,2.8,649600.0,2.4229,2.4315,2.4142,2.4315,649600.0
2005-07-11 10:30:00,2.8,2.81,2.8,2.81,588800.0,2.4315,2.4402,2.4315,2.4402,588800.0
2005-07-11 11:00:00,2.81,2.84,2.81,2.84,2008000.0,2.4402,2.4663,2.4402,2.4663,2008000.0
2005-07-11 11:30:00,2.84,2.84,2.81,2.82,1048000.0,2.4663,2.4663,2.4402,2.4489,1048000.0
2005-07-11 12:00:00,2.82,2.83,2.82,2.82,657600.0,2.4489,2.4576,2.4489,2.4489,657600.0
2005-07-11 12:30:00,2.82,2.82,2.82,2.82,233600.0,2.4489,2.4489,2.4489,2.4489,233600.0
2005-07-11 13:00:00,2.82,2.82,2.81,2.82,408000.0,2.4489,2.4489,2.4402,2.4489,408000.0
2005-07-11 13:30:00,2.82,2.83,2.82,2.82,408000.0,2.4489,2.4576,2.4489,2.4489,408000.0
2005-07-11 14:00:00,2.82,2.82,2.81,2.81,454400.0,2.4489,2.4489,2.4402,2.4402,454400.0
2005-07-11 14:30:00,2.81,2.82,2.81,2.81,676800.0,2.4402,2.4489,2.4402,2.4402,676800.0
2005-07-11 15:00:00,2.81,2.81,2.8,2.8,392000.0,2.4402,2.4402,2.4315,2.4315,392000.0
2005-07-11 15:30:00,2.8,2.81,2.8,2.81,1220800.0,2.4315,2.4402,2.4315,2.4402,1220800.0
2005-07-12 09:30:00,2.82,2.82,2.8,2.8,587200.0,2.4489,2.4489,2.4315,2.4315,587200.0
2005-07-12 10:00:00,2.8,2.8,2.79,2.8,257600.0,2.4315,2.4315,2.4229,2.4315,257600.0
2005-07-12 10:30:00,2.8,2.81,2.8,2.81,603200.0,2.4315,2.4402,2.4315,2.4402,603200.0
2005-07-12 11:00:00,2.81,2.81,2.8,2.8,628800.0,2.4402,2.4402,2.4315,2.4315,628800.0
2005-07-12 11:30:00,2.8,2.81,2.8,2.8,192000.0,2.4315,2.4402,2.4315,2.4315,192000.0
2005-07-12 12:00:00,2.8,2.8,2.8,2.8,235200.0,2.4315,2.4315,2.4315,2.4315,235200.0
2005-07-12 12:30:00,2.8,2.8,2.8,2.8,395200.0,2.4315,2.4315,2.4315,2.4315,395200.0
2005-07-12 13:00:00,2.8,2.8,2.79,2.8,228800.0,2.4315,2.4315,2.4229,2.4315,228800.0
2005-07-12 13:30:00,2.8,2.8,2.8,2.8,219200.0,2.4315,2.4315,2.4315,2.4315,219200.0
2005-07-12 14:00:00,2.8,2.81,2.8,2.81,832000.0,2.4315,2.4402,2.4315,2.4402,832000.0
2005-07-12 14:30:00,2.8,2.81,2.8,2.8,331200.0,2.4315,2.4402,2.4315,2.4315,331200.0
2005-07-12 15:00:00,2.81,2.81,2.81,2.81,321600.0,2.4402,2.4402,2.4402,2.4402,321600.0
2005-07-12 15:30:00,2.81,2.81,2.8,2.8,539200.0,2.4402,2.4402,2.4315,2.4315,539200.0
2005-07-13 09:30:00,2.81,2.81,2.8,2.8,393600.0,2.4402,2.4402,2.4315,2.4315,393600.0
2005-07-13 10:00:00,2.8,2.8,2.77,2.78,747200.0,2.4315,2.4315,2.4055,2.4142,747200.0
2005-07-13 10:30:00,2.78,2.79,2.77,2.78,372800.0,2.4142,2.4229,2.4055,2.4142,372800.0
2005-07-13 11:00:00,2.78,2.8,2.78,2.8,361600.0,2.4142,2.4315,2.4142,2.4315,361600.0
2005-07-13 11:30:00,2.8,2.8,2.79,2.8,356800.0,2.4315,2.4315,2.4229,2.4315,356800.0
2005-07-13 12:00:00,2.8,2.8,2.79,2.79,332800.0,2.4315,2.4315,2.4229,2.4229,332800.0
2005-07-13 12:30:00,2.79,2.79,2.79,2.79,120000.0,2.4229,2.4229,2.4229,2.4229,120000.0
2005-07-13 13:00:00,2.79,2.79,2.79,2.79,427200.0,2.4229,2.4229,2.4229,2.4229,427200.0
2005-07-13 13:30:00,2.79,2.79,2.78,2.79,379200.0,2.4229,2.4229,2.4142,2.4229,379200.0
2005-07-13 14:00:00,2.79,2.79,2.78,2.79,184000.0,2.4229,2.4229,2.4142,2.4229,184000.0
2005-07-13 14:30:00,2.79,2.79,2.79,2.79,166400.0,2.4229,2.4229,2.4229,2.4229,166400.0
2005-07-13 15:00:00,2.79,2.79,2.79,2.79,233600.0,2.4229,2.4229,2.4229,2.4229,233600.0
2005-07-13 15:30:00,2.79,2.79,2.78,2.78,726400.0,2.4229,2.4229,2.4142,2.4142,726400.0
2005-07-14 09:30:00,2.79,2.8,2.77,2.77,1123200.0,2.4229,2.4315,2.4055,2.4055,1123200.0
2005-07-14 10:00:00,2.77,2.78,2.77,2.78,966400.0,2.4055,2.4142,2.4055,2.4142,966400.0
2005-07-14 10:30:00,2.78,2.79,2.78,2.78,840000.0,2.4142,2.4229,2.4142,2.4142,840000.0
2005-07-14 11:00:00,2.78,2.78,2.78,2.78,744000.0,2.4142,2.4142,2.4142,2.4142,744000.0
2005-07-14 11:30:00,2.78,2.79,2.78,2.78,216000.0,2.4142,2.4229,2.4142,2.4142,216000.0
2005-07-14 12:00:00,2.78,2.78,2.78,2.78,542400.0,2.4142,2.4142,2.4142,2.4142,542400.0
2005-07-14 12:30:00,2.78,2.78,2.77,2.78,601600.0,2.4142,2.4142,2.4055,2.4142,601600.0
2005-07-14 13:00:00,2.78,2.78,2.78,2.78,504000.0,2.4142,2.4142,2.4142,2.4142,504000.0
2005-07-14 13:30:00,2.78,2.78,2.77,2.78,238400.0,2.4142,2.4142,2.4055,2.4142,238400.0
2005-07-14 14:00:00,2.78,2.78,2.77,2.77,249600.0,2.4142,2.4142,2.4055,2.4055,249600.0
2005-07-14 14:30:00,2.77,2.78,2.77,2.77,246400.0,2.4055,2.4142,2.4055,2.4055,246400.0
2005-07-14 15:00:00,2.78,2.78,2.75,2.77,1088000.0,2.4142,2.4142,2.3881,2.4055,1088000.0
2005-07-14 15:30:00,2.77,2.77,2.76,2.77,950400.0,2.4055,2.4055,2.3968,2.4055,950400.0
2005-07-15 09:30:00,2.75,2.75,2.7,2.73,1006400.0,2.3881,2.3881,2.3447,2.3708,1006400.0
2005-07-15 10:00:00,2.72,2.73,2.71,2.72,406400.0,2.3621,2.3708,2.3534,2.3621,406400.0
2005-07-15 10:30:00,2.72,2.73,2.71,2.72,675200.0,2.3621,2.3708,2.3534,2.3621,675200.0
2005-07-15 11:00:00,2.72,2.74,2.71,2.72,1224000.0,2.3621,2.3794,2.3534,2.3621,1224000.0
2005-07-15 11:30:00,2.72,2.73,2.71,2.72,515200.0,2.3621,2.3708,2.3534,2.3621,515200.0
2005-07-15 12:00:00,2.72,2.73,2.72,2.72,358400.0,2.3621,2.3708,2.3621,2.3621,358400.0
2005-07-15 12:30:00,2.72,2.73,2.72,2.73,444800.0,2.3621,2.3708,2.3621,2.3708,444800.0
2005-07-15 13:00:00,2.73,2.73,2.72,2.72,688000.0,2.3708,2.3708,2.3621,2.3621,688000.0
2005-07-15 13:30:00,2.72,2.74,2.72,2.73,752000.0,2.3621,2.3794,2.3621,2.3708,752000.0
2005-07-15 14:00:00,2.73,2.75,2.73,2.75,372800.0,2.3708,2.3881,2.3708,2.3881,372800.0
2005-07-15 14:30:00,2.75,2.76,2.75,2.76,496000.0,2.3881,2.3968,2.3881,2.3968,496000.0
2005-07-15 15:00:00,2.76,2.76,2.75,2.76,459200.0,2.3968,2.3968,2.3881,2.3968,459200.0
2005-07-15 15:30:00,2.76,2.76,2.74,2.74,630400.0,2.3968,2.3968,2.3794,2.3794,630400.0
2005-07-18 09:30:00,2.74,2.74,2.71,2.73,491200.0,2.3794,2.3794,2.3534,2.3708,491200.0
2005-07-18 10:00:00,2.72,2.72,2.71,2.72,425600.0,2.3621,2.3621,2.3534,2.3621,425600.0
2005-07-18 10:30:00,2.72,2.72,2.71,2.72,510400.0,2.3621,2.3621,2.3534,2.3621,510400.0
2005-07-18 11:00:00,2.72,2.73,2.71,2.71,316800.0,2.3621,2.3708,2.3534,2.3534,316800.0
2005-07-18 11:30:00,2.71,2.72,2.71,2.71,246400.0,2.3534,2.3621,2.3534,2.3534,246400.0
2005-07-18 12:00:00,2.71,2.71,2.71,2.71,209600.0,2.3534,2.3534,2.3534,2.3534,209600.0
2005-07-18 12:30:00,2.71,2.72,2.71,2.71,196800.0,2.3534,2.3621,2.3534,2.3534,196800.0
2005-07-18 13:00:00,2.71,2.72,2.71,2.71,222400.0,2.3534,2.3621,2.3534,2.3534,222400.0
2005-07-18 13:30:00,2.71,2.72,2.71,2.72,252800.0,2.3534,2.3621,2.3534,2.3621,252800.0
2005-07-18 14:00:00,2.71,2.72,2.71,2.71,251200.0,2.3534,2.3621,2.3534,2.3534,251200.0
2005-07-18 14:30:00,2.72,2.72,2.71,2.71,1174400.0,2.3621,2.3621,2.3534,2.3534,1174400.0
2005-07-18 15:00:00,2.71,2.71,2.7,2.71,774400.0,2.3534,2.3534,2.3447,2.3534,774400.0
2005-07-18 15:30:00,2.71,2.72,2.7,2.7,880000.0,2.3534,2.3621,2.3447,2.3447,880000.0
2005-07-19 09:30:00,2.71,2.72,2.7,2.72,491200.0,2.3534,2.3621,2.3447,2.3621,491200.0
2005-07-19 10:00:00,2.72,2.74,2.71,2.73,1222400.0,2.3621,2.3794,2.3534,2.3708,1222400.0
2005-07-19 10:30:00,2.73,2.75,2.72,2.74,579200.0,2.3708,2.3881,2.3621,2.3794,579200.0
2005-07-19 11:00:00,2.74,2.75,2.72,2.74,572800.0,2.3794,2.3881,2.3621,2.3794,572800.0
2005-07-19 11:30:00,2.74,2.75,2.73,2.74,539200.0,2.3794,2.3881,2.3708,2.3794,539200.0
2005-07-19 12:00:00,2.74,2.76,2.74,2.76,347200.0,2.3794,2.3968,2.3794,2.3968,347200.0
2005-07-19 12:30:00,2.76,2.77,2.76,2.76,217600.0,2.3968,2.4055,2.3968,2.3968,217600.0
2005-07-19 13:00:00,2.76,2.77,2.76,2.76,126400.0,2.3968,2.4055,2.3968,2.3968,126400.0
2005-07-19 13:30:00,2.76,2.77,2.76,2.76,323200.0,2.3968,2.4055,2.3968,2.3968,323200.0
2005-07-19 14:00:00,2.76,2.77,2.76,2.76,844800.0,2.3968,2.4055,2.3968,2.3968,844800.0
2005-07-19 14:30:00,2.76,2.77,2.76,2.76,280000.0,2.3968,2.4055,2.3968,2.3968,280000.0
2005-07-19 15:00:00,2.76,2.76,2.76,2.76,504000.0,2.3968,2.3968,2.3968,2.3968,504000.0
2005-07-19 15:30:00,2.76,2.77,2.76,2.77,683200.0,2.3968,2.4055,2.3968,2.4055,683200.0
2005-07-20 09:30:00,2.77,2.83,2.77,2.8,1416000.0,2.4055,2.4576,2.4055,2.4315,1416000.0
2005-07-20 10:00:00,2.8,2.8,2.78,2.78,632000.0,2.4315,2.4315,2.4142,2.4142,632000.0
2005-07-20 10:30:00,2.79,2.81,2.78,2.8,491200.0,2.4229,2.4402,2.4142,2.4315,491200.0
2005-07-20 11:00:00,2.8,2.82,2.8,2.82,440000.0,2.4315,2.4489,2.4315,2.4489,440000.0
2005-07-20 11:30:00,2.82,2.84,2.82,2.83,732800.0,2.4489,2.4663,2.4489,2.4576,732800.0
2005-07-20 12:00:00,2.83,2.84,2.82,2.83,270400.0,2.4576,2.4663,2.4489,2.4576,270400.0
2005-07-20 12:30:00,2.83,2.83,2.82,2.82,347200.0,2.4576,2.4576,2.4489,2.4489,347200.0
2005-07-20 13:00:00,2.82,2.84,2.81,2.84,475200.0,2.4489,2.4663,2.4402,2.4663,475200.0
2005-07-20 13:30:00,2.84,2.89,2.84,2.88,1027200.0,2.4663,2.5097,2.4663,2.501,1027200.0
2005-07-20 14:00:00,2.88,2.88,2.86,2.87,499200.0,2.501,2.501,2.4836,2.4923,499200.0
2005-07-20 14:30:00,2.87,2.87,2.79,2.84,1049600.0,2.4923,2.4923,2.4229,2.4663,1049600.0
2005-07-20 15:00:00,2.85,2.86,2.84,2.85,609600.0,2.475,2.4836,2.4663,2.475,609600.0
2005-07-20 15:30:00,2.85,2.85,2.83,2.84,1272000.0,2.475,2.475,2.4576,2.4663,1272000.0
2005-07-21 09:30:00,2.85,2.85,2.82,2.84,548800.0,2.475,2.475,2.4489,2.4663,548800.0
2005-07-21 10:00:00,2.85,2.85,2.81,2.82,520000.0,2.475,2.475,2.4402,2.4489,520000.0
2005-07-21 10:30:00,2.82,2.84,2.8,2.82,372800.0,2.4489,2.4663,2.4315,2.4489,372800.0
2005-07-21 11:00:00,2.82,2.84,2.82,2.83,212800.0,2.4489,2.4663,2.4489,2.4576,212800.0
2005-07-21 11:30:00,2.83,2.84,2.83,2.84,236800.0,2.4576,2.4663,2.4576,2.4663,236800.0
2005-07-21 12:00:00,2.84,2.84,2.83,2.84,452800.0,2.4663,2.4663,2.4576,2.4663,452800.0
2005-07-21 12:30:00,2.84,2.87,2.84,2.87,435200.0,2.4663,2.4923,2.4663,2.4923,435200.0
2005-07-21 13:00:00,2.87,2.87,2.86,2.87,544000.0,2.4923,2.4923,2.4836,2.4923,544000.0
2005-07-21 13:30:00,2.87,2.87,2.84,2.84,745600.0,2.4923,2.4923,2.4663,2.4663,745600.0
2005-07-21 14:00:00,2.84,2.84,2.8,2.83,980800.0,2.4663,2.4663,2.4315,2.4576,980800.0
2005-07-21 14:30:00,2.82,2.84,2.82,2.83,281600.0,2.4489,2.4663,2.4489,2.4576,281600.0
2005-07-21 15:00:00,2.83,2.85,2.83,2.84,745600.0,2.4576,2.475,2.4576,2.4663,745600.0
2005-07-21 15:30:00,2.84,2.84,2.83,2.84,958400.0,2.4663,2.4663,2.4576,2.4663,958400.0
2005-07-22 09:30:00,2.86,2.86,2.83,2.84,686400.0,2.4836,2.4836,2.4576,2.4663,686400.0
2005-07-22 10:00:00,2.84,2.84,2.82,2.83,673600.0,2.4663,2.4663,2.4489,2.4576,673600.0
2005-07-22 10:30:00,2.83,2.84,2.81,2.82,336000.0,2.4576,2.4663,2.4402,2.4489,336000.0
2005-07-22 11:00:00,2.82,2.83,2.82,2.83,310400.0,2.4489,2.4576,2.4489,2.4576,310400.0
2005-07-22 11:30:00,2.83,2.83,2.81,2.83,460800.0,2.4576,2.4576,2.4402,2.4576,460800.0
2005-07-22 12:00:00,2.83,2.83,2.82,2.82,563200.0,2.4576,2.4576,2.4489,2.4489,563200.0
2005-07-22 12:30:00,2.82,2.83,2.81,2.81,292800.0,2.4489,2.4576,2.4402,2.4402,292800.0
2005-07-22 13:00:00,2.81,2.82,2.81,2.82,1115200.0,2.4402,2.4489,2.4402,2.4489,1115200.0
2005-07-22 13:30:00,2.82,2.83,2.82,2.82,201600.0,2.4489,2.4576,2.4489,2.4489,201600.0
2005-07-22 14:00:00,2.82,2.82,2.82,2.82,342400.0,2.4489,2.4489,2.4489,2.4489,342400.0
2005-07-22 14:30:00,2.82,2.82,2.81,2.82,1129600.0,2.4489,2.4489,2.4402,2.4489,1129600.0
2005-07-22 15:00:00,2.82,2.83,2.82,2.82,416000.0,2.4489,2.4576,2.4489,2.4489,416000.0
2005-07-22 15:30:00,2.83,2.83,2.82,2.83,1318400.0,2.4576,2.4576,2.4489,2.4576,1318400.0
2005-07-25 09:30:00,2.84,2.85,2.82,2.83,934400.0,2.4663,2.475,2.4489,2.4576,934400.0
2005-07-25 10:00:00,2.83,2.84,2.82,2.84,584000.0,2.4576,2.4663,2.4489,2.4663,584000.0
2005-07-25 10:30:00,2.84,2.84,2.84,2.84,809600.0,2.4663,2.4663,2.4663,2.4663,809600.0
2005-07-25 11:00:00,2.84,2.84,2.83,2.83,249600.0,2.4663,2.4663,2.4576,2.4576,249600.0
2005-07-25 11:30:00,2.83,2.83,2.82,2.83,291200.0,2.4576,2.4576,2.4489,2.4576,291200.0
2005-07-25 12:00:00,2.83,2.83,2.82,2.82,201600.0,2.4576,2.4576,2.4489,2.4489,201600.0
2005-07-25 12:30:00,2.82,2.82,2.8,2.81,216000.0,2.4489,2.4489,2.4315,2.4402,216000.0
2005-07-25 13:00:00,2.81,2.82,2.81,2.81,288000.0,2.4402,2.4489,2.4402,2.4402,288000.0
2005-07-25 13:30:00,2.81,2.82,2.81,2.82,217600.0,2.4402,2.4489,2.4402,2.4489,217600.0
2005-07-25 14:00:00,2.82,2.82,2.81,2.82,283200.0,2.4489,2.4489,2.4402,2.4489,283200.0
2005-07-25 14:30:00,2.82,2.82,2.81,2.81,329600.0,2.4489,2.4489,2.4402,2.4402,329600.0
2005-07-25 15:00:00,2.81,2.81,2.8,2.81,358400.0,2.4402,2.4402,2.4315,2.4402,358400.0
2005-07-25 15:30:00,2.81,2.81,2.8,2.8,953600.0,2.4402,2.4402,2.4315,2.4315,953600.0
2005-07-26 09:30:00,2.81,2.85,2.81,2.84,385600.0,2.4402,2.475,2.4402,2.4663,385600.0
2005-07-26 10:00:00,2.84,2.85,2.82,2.82,520000.0,2.4663,2.475,2.4489,2.4489,520000.0
2005-07-26 10:30:00,2.82,2.83,2.81,2.82,505600.0,2.4489,2.4576,2.4402,2.4489,505600.0
2005-07-26 11:00:00,2.82,2.82,2.8,2.8,632000.0,2.4489,2.4489,2.4315,2.4315,632000.0
2005-07-26 11:30:00,2.8,2.8,2.8,2.8,168000.0,2.4315,2.4315,2.4315,2.4315,168000.0
2005-07-26 12:00:00,2.8,2.8,2.79,2.8,374400.0,2.4315,2.4315,2.4229,2.4315,374400.0
2005-07-26 12:30:00,2.8,2.8,2.79,2.79,534400.0,2.4315,2.4315,2.4229,2.4229,534400.0
2005-07-26 13:00:00,2.79,2.8,2.79,2.8,411200.0,2.4229,2.4315,2.4229,2.4315,411200.0
2005-07-26 13:30:00,2.8,2.81,2.8,2.8,393600.0,2.4315,2.4402,2.4315,2.4315,393600.0
2005-07-26 14:00:00,2.81,2.81,2.8,2.8,668800.0,2.4402,2.4402,2.4315,2.4315,668800.0
2005-07-26 14:30:00,2.8,2.8,2.79,2.8,761600.0,2.4315,2.4315,2.4229,2.4315,761600.0
2005-07-26 15:00:00,2.8,2.81,2.79,2.81,617600.0,2.4315,2.4402,2.4229,2.4402,617600.0
2005-07-26 15:30:00,2.8,2.81,2.8,2.8,1048000.0,2.4315,2.4402,2.4315,2.4315,1048000.0
2005-07-27 09:30:00,2.8,2.8,2.78,2.79,316800.0,2.4315,2.4315,2.4142,2.4229,316800.0
2005-07-27 10:00:00,2.79,2.79,2.76,2.76,627200.0,2.4229,2.4229,2.3968,2.3968,627200.0
2005-07-27 10:30:00,2.76,2.76,2.76,2.76,288000.0,2.3968,2.3968,2.3968,2.3968,288000.0
2005-07-27 11:00:00,2.76,2.77,2.76,2.76,425600.0,2.3968,2.4055,2.3968,2.3968,425600.0
2005-07-27 11:30:00,2.76,2.77,2.76,2.76,273600.0,2.3968,2.4055,2.3968,2.3968,273600.0
2005-07-27 12:00:00,2.76,2.78,2.76,2.77,595200.0,2.3968,2.4142,2.3968,2.4055,595200.0
2005-07-27 12:30:00,2.77,2.77,2.76,2.76,284800.0,2.4055,2.4055,2.3968,2.3968,284800.0
2005-07-27 13:00:00,2.76,2.77,2.76,2.77,248000.0,2.3968,2.4055,2.3968,2.4055,248000.0
2005-07-27 13:30:00,2.77,2.77,2.76,2.76,496000.0,2.4055,2.4055,2.3968,2.3968,496000.0
2005-07-27 14:00:00,2.76,2.77,2.76,2.77,1299200.0,2.3968,2.4055,2.3968,2.4055,1299200.0
2005-07-27 14:30:00,2.77,2.77,2.77,2.77,697600.0,2.4055,2.4055,2.4055,2.4055,697600.0
2005-07-27 15:00:00,2.77,2.77,2.77,2.77,1001600.0,2.4055,2.4055,2.4055,2.4055,1001600.0
2005-07-27 15:30:00,2.77,2.78,2.77,2.78,651200.0,2.4055,2.4142,2.4055,2.4142,651200.0
2005-07-28 09:30:00,2.78,2.81,2.78,2.79,200000.0,2.4142,2.4402,2.4142,2.4229,200000.0
2005-07-28 10:00:00,2.79,2.79,2.77,2.77,241600.0,2.4229,2.4229,2.4055,2.4055,241600.0
2005-07-28 10:30:00,2.77,2.77,2.77,2.77,276800.0,2.4055,2.4055,2.4055,2.4055,276800.0
2005-07-28 11:00:00,2.77,2.78,2.77,2.77,1075200.0,2.4055,2.4142,2.4055,2.4055,1075200.0
2005-07-28 11:30:00,2.77,2.78,2.77,2.78,422400.0,2.4055,2.4142,2.4055,2.4142,422400.0
2005-07-28 12:00:00,2.78,2.78,2.77,2.78,174400.0,2.4142,2.4142,2.4055,2.4142,174400.0
2005-07-28 12:30:00,2.77,2.78,2.77,2.78,316800.0,2.4055,2.4142,2.4055,2.4142,316800.0
2005-07-28 13:00:00,2.78,2.78,2.77,2.78,409600.0,2.4142,2.4142,2.4055,2.4142,409600.0
2005-07-28 13:30:00,2.78,2.78,2.77,2.78,944000.0,2.4142,2.4142,2.4055,2.4142,944000.0
2005-07-28 14:00:00,2.77,2.78,2.77,2.78,209600.0,2.4055,2.4142,2.4055,2.4142,209600.0
2005-07-28 14:30:00,2.78,2.78,2.78,2.78,524800.0,2.4142,2.4142,2.4142,2.4142,524800.0
2005-07-28 15:00:00,2.78,2.79,2.78,2.78,592000.0,2.4142,2.4229,2.4142,2.4142,592000.0
2005-07-28 15:30:00,2.78,2.79,2.78,2.78,748800.0,2.4142,2.4229,2.4142,2.4142,748800.0
2005-07-29 09:30:00,2.79,2.82,2.78,2.81,1235200.0,2.4229,2.4489,2.4142,2.4402,1235200.0
2005-07-29 10:00:00,2.81,2.81,2.78,2.79,657600.0,2.4402,2.4402,2.4142,2.4229,657600.0
2005-07-29 10:30:00,2.79,2.79,2.78,2.78,262400.0,2.4229,2.4229,2.4142,2.4142,262400.0
2005-07-29 11:00:00,2.78,2.79,2.77,2.78,563200.0,2.4142,2.4229,2.4055,2.4142,563200.0
2005-07-29 11:30:00,2.78,2.78,2.77,2.77,534400.0,2.4142,2.4142,2.4055,2.4055,534400.0
2005-07-29 12:00:00,2.77,2.79,2.77,2.78,428800.0,2.4055,2.4229,2.4055,2.4142,428800.0
2005-07-29 12:30:00,2.77,2.78,2.77,2.77,339200.0,2.4055,2.4142,2.4055,2.4055,339200.0
2005-07-29 13:00:00,2.77,2.78,2.77,2.78,252800.0,2.4055,2.4142,2.4055,2.4142,252800.0
2005-07-29 13:30:00,2.78,2.78,2.77,2.78,161600.0,2.4142,2.4142,2.4055,2.4142,161600.0
2005-07-29 14:00:00,2.78,2.78,2.77,2.78,254400.0,2.4142,2.4142,2.4055,2.4142,254400.0
2005-07-29 14:30:00,2.77,2.78,2.77,2.78,304000.0,2.4055,2.4142,2.4055,2.4142,304000.0
2005-07-29 15:00:00,2.78,2.78,2.76,2.76,764800.0,2.4142,2.4142,2.3968,2.3968,764800.0
2005-07-29 15:30:00,2.76,2.78,2.76,2.78,801600.0,2.3968,2.4142,2.3968,2.4142,801600.0
2005-08-01 09:30:00,2.79,2.8,2.78,2.79,275200.0,2.4229,2.4315,2.4142,2.4229,275200.0
2005-08-01 10:00:00,2.79,2.79,2.78,2.78,843200.0,2.4229,2.4229,2.4142,2.4142,843200.0
2005-08-01 10:30:00,2.79,2.79,2.78,2.79,862400.0,2.4229,2.4229,2.4142,2.4229,862400.0
2005-08-01 11:00:00,2.78,2.79,2.78,2.78,1104000.0,2.4142,2.4229,2.4142,2.4142,1104000.0
2005-08-01 11:30:00,2.78,2.79,2.78,2.79,254400.0,2.4142,2.4229,2.4142,2.4229,254400.0
2005-08-01 12:00:00,2.79,2.79,2.77,2.77,563200.0,2.4229,2.4229,2.4055,2.4055,563200.0
2005-08-01 12:30:00,2.77,2.78,2.77,2.77,238400.0,2.4055,2.4142,2.4055,2.4055,238400.0
2005-08-01 13:00:00,2.77,2.78,2.76,2.77,230400.0,2.4055,2.4142,2.3968,2.4055,230400.0
2005-08-01 13:30:00,2.77,2.77,2.76,2.77,168000.0,2.4055,2.4055,2.3968,2.4055,168000.0
2005-08-01 14:00:00,2.77,2.78,2.77,2.78,280000.0,2.4055,2.4142,2.4055,2.4142,280000.0
2005-08-01 14:30:00,2.78,2.78,2.74,2.75,2462400.0,2.4142,2.4142,2.3794,2.3881,2462400.0
2005-08-01 15:00:00,2.75,2.76,2.75,2.76,715200.0,2.3881,2.3968,2.3881,2.3968,715200.0
2005-08-01 15:30:00,2.76,2.76,2.74,2.75,840000.0,2.3968,2.3968,2.3794,2.3881,840000.0
2005-08-02 09:30:00,2.75,2.75,2.72,2.74,1876800.0,2.3881,2.3881,2.3621,2.3794,1876800.0
2005-08-02 10:00:00,2.74,2.75,2.74,2.74,1054400.0,2.3794,2.3881,2.3794,2.3794,1054400.0
2005-08-02 10:30:00,2.74,2.75,2.74,2.75,556800.0,2.3794,2.3881,2.3794,2.3881,556800.0
2005-08-02 11:00:00,2.75,2.76,2.71,2.75,1180800.0,2.3881,2.3968,2.3534,2.3881,1180800.0
2005-08-02 11:30:00,2.75,2.75,2.73,2.74,1054400.0,2.3881,2.3881,2.3708,2.3794,1054400.0
2005-08-02 12:00:00,2.74,2.74,2.74,2.74,865600.0,2.3794,2.3794,2.3794,2.3794,865600.0
2005-08-02 12:30:00,2.74,2.74,2.74,2.74,259200.0,2.3794,2.3794,2.3794,2.3794,259200.0
2005-08-02 13:00:00,2.74,2.75,2.74,2.74,316800.0,2.3794,2.3881,2.3794,2.3794,316800.0
2005-08-02 13:30:00,2.74,2.75,2.74,2.75,481600.0,2.3794,2.3881,2.3794,2.3881,481600.0
2005-08-02 14:00:00,2.75,2.75,2.74,2.75,475200.0,2.3881,2.3881,2.3794,2.3881,475200.0
2005-08-02 14:30:00,2.75,2.75,2.74,2.75,670400.0,2.3881,2.3881,2.3794,2.3881,670400.0
2005-08-02 15:00:00,2.74,2.75,2.74,2.75,433600.0,2.3794,2.3881,2.3794,2.3881,433600.0
2005-08-02 15:30:00,2.75,2.75,2.75,2.75,1100800.0,2.3881,2.3881,2.3881,2.3881,1100800.0
2005-08-03 09:30:00,2.75,2.77,2.74,2.74,480000.0,2.3881,2.4055,2.3794,2.3794,480000.0
2005-08-03 10:00:00,2.74,2.75,2.74,2.74,595200.0,2.3794,2.3881,2.3794,2.3794,595200.0
2005-08-03 10:30:00,2.74,2.75,2.74,2.75,156800.0,2.3794,2.3881,2.3794,2.3881,156800.0
2005-08-03 11:00:00,2.75,2.75,2.74,2.75,219200.0,2.3881,2.3881,2.3794,2.3881,219200.0
2005-08-03 11:30:00,2.75,2.75,2.74,2.74,107200.0,2.3881,2.3881,2.3794,2.3794,107200.0
2005-08-03 12:00:00,2.75,2.75,2.74,2.75,723200.0,2.3881,2.3881,2.3794,2.3881,723200.0
2005-08-03 12:30:00,2.75,2.75,2.74,2.74,864000.0,2.3881,2.3881,2.3794,2.3794,864000.0
2005-08-03 13:00:00,2.74,2.75,2.74,2.75,305600.0,2.3794,2.3881,2.3794,2.3881,305600.0
2005-08-03 13:30:00,2.75,2.75,2.74,2.75,308800.0,2.3881,2.3881,2.3794,2.3881,308800.0
2005-08-03 14:00:00,2.75,2.75,2.74,2.74,366400.0,2.3881,2.3881,2.3794,2.3794,366400.0
2005-08-03 14:30:00,2.74,2.74,2.74,2.74,220800.0,2.3794,2.3794,2.3794,2.3794,220800.0
2005-08-03 15:00:00,2.74,2.74,2.74,2.74,302400.0,2.3794,2.3794,2.3794,2.3794,302400.0
2005-08-03 15:30:00,2.74,2.75,2.74,2.75,299200.0,2.3794,2.3881,2.3794,2.3881,299200.0
2005-08-04 09:30:00,2.74,2.74,2.73,2.73,2003200.0,2.3794,2.3794,2.3708,2.3708,2003200.0
2005-08-04 10:00:00,2.74,2.75,2.73,2.74,289600.0,2.3794,2.3881,2.3708,2.3794,289600.0
2005-08-04 10:30:00,2.74,2.75,2.74,2.74,830400.0,2.3794,2.3881,2.3794,2.3794,830400.0
2005-08-04 11:00:00,2.74,2.75,2.74,2.74,961600.0,2.3794,2.3881,2.3794,2.3794,961600.0
2005-08-04 11:30:00,2.74,2.75,2.74,2.74,379200.0,2.3794,2.3881,2.3794,2.3794,379200.0
2005-08-04 12:00:00,2.74,2.74,2.73,2.74,2028800.0,2.3794,2.3794,2.3708,2.3794,2028800.0
2005-08-04 12:30:00,2.74,2.75,2.74,2.74,356800.0,2.3794,2.3881,2.3794,2.3794,356800.0
2005-08-04 13:00:00,2.74,2.74,2.74,2.74,1308800.0,2.3794,2.3794,2.3794,2.3794,1308800.0
2005-08-04 13:30:00,2.74,2.75,2.74,2.74,187200.0,2.3794,2.3881,2.3794,2.3794,187200.0
2005-08-04 14:00:00,2.74,2.75,2.74,2.74,396800.0,2.3794,2.3881,2.3794,2.3794,396800.0
2005-08-04 14:30:00,2.74,2.74,2.74,2.74,347200.0,2.3794,2.3794,2.3794,2.3794,347200.0
2005-08-04 15:00:00,2.74,2.75,2.74,2.75,1073600.0,2.3794,2.3881,2.3794,2.3881,1073600.0
2005-08-04 15:30:00,2.75,2.75,2.74,2.74,1528000.0,2.3881,2.3881,2.3794,2.3794,1528000.0
2005-08-05 09:30:00,2.73,2.75,2.72,2.75,353600.0,2.3708,2.3881,2.3621,2.3881,353600.0
2005-08-05 10:00:00,2.75,2.75,2.73,2.73,731200.0,2.3881,2.3881,2.3708,2.3708,731200.0
2005-08-05 10:30:00,2.73,2.73,2.73,2.73,323200.0,2.3708,2.3708,2.3708,2.3708,323200.0
2005-08-05 11:00:00,2.73,2.73,2.73,2.73,196800.0,2.3708,2.3708,2.3708,2.3708,196800.0
2005-08-05 11:30:00,2.73,2.73,2.73,2.73,264000.0,2.3708,2.3708,2.3708,2.3708,264000.0
2005-08-05 12:00:00,2.73,2.73,2.73,2.73,438400.0,2.3708,2.3708,2.3708,2.3708,438400.0
2005-08-05 12:30:00,2.73,2.74,2.73,2.74,846400.0,2.3708,2.3794,2.3708,2.3794,846400.0
2005-08-05 13:00:00,2.74,2.75,2.74,2.74,438400.0,2.3794,2.3881,2.3794,2.3794,438400.0
2005-08-05 13:30:00,2.74,2.75,2.74,2.74,137600.0,2.3794,2.3881,2.3794,2.3794,137600.0
2005-08-05 14:00:00,2.74,2.74,2.73,2.74,497600.0,2.3794,2.3794,2.3708,2.3794,497600.0
2005-08-05 14:30:00,2.74,2.74,2.73,2.74,864000.0,2.3794,2.3794,2.3708,2.3794,864000.0
2005-08-05 15:00:00,2.74,2.74,2.73,2.73,694400.0,2.3794,2.3794,2.3708,2.3708,694400.0
2005-08-05 15:30:00,2.73,2.74,2.73,2.73,814400.0,2.3708,2.3794,2.3708,2.3708,814400.0
2005-08-08 09:30:00,2.74,2.76,2.74,2.76,414400.0,2.3794,2.3968,2.3794,2.3968,414400.0
2005-08-08 10:00:00,2.76,2.77,2.74,2.75,508800.0,2.3968,2.4055,2.3794,2.3881,508800.0
2005-08-08 10:30:00,2.75,2.75,2.72,2.72,108800.0,2.3881,2.3881,2.3621,2.3621,108800.0
2005-08-08 11:00:00,2.72,2.74,2.72,2.74,276800.0,2.3621,2.3794,2.3621,2.3794,276800.0
2005-08-08 11:30:00,2.74,2.75,2.74,2.74,236800.0,2.3794,2.3881,2.3794,2.3794,236800.0
2005-08-08 12:00:00,2.74,2.74,2.73,2.73,136000.0,2.3794,2.3794,2.3708,2.3708,136000.0
2005-08-08 12:30:00,2.73,2.73,2.72,2.73,136000.0,2.3708,2.3708,2.3621,2.3708,136000.0
2005-08-08 13:00:00,2.73,2.74,2.73,2.73,89600.0,2.3708,2.3794,2.3708,2.3708,89600.0
2005-08-08 13:30:00,2.73,2.73,2.73,2.73,196800.0,2.3708,2.3708,2.3708,2.3708,196800.0
2005-08-08 14:00:00,2.73,2.73,2.72,2.72,161600.0,2.3708,2.3708,2.3621,2.3621,161600.0
2005-08-08 14:30:00,2.72,2.72,2.71,2.72,179200.0,2.3621,2.3621,2.3534,2.3621,179200.0
2005-08-08 15:00:00,2.72,2.73,2.72,2.72,139200.0,2.3621,2.3708,2.3621,2.3621,139200.0
2005-08-08 15:30:00,2.72,2.73,2.72,2.72,643200.0,2.3621,2.3708,2.3621,2.3621,643200.0
2005-08-09 09:30:00,2.72,2.76,2.72,2.75,544000.0,2.3621,2.3968,2.3621,2.3881,544000.0
2005-08-09 10:00:00,2.75,2.76,2.73,2.74,398400.0,2.3881,2.3968,2.3708,2.3794,398400.0
2005-08-09 10:30:00,2.74,2.75,2.74,2.75,304000.0,2.3794,2.3881,2.3794,2.3881,304000.0
2005-08-09 11:00:00,2.75,2.76,2.74,2.75,243200.0,2.3881,2.3968,2.3794,2.3881,243200.0
2005-08-09 11:30:00,2.75,2.76,2.75,2.75,299200.0,2.3881,2.3968,2.3881,2.3881,299200.0
2005-08-09 12:00:00,2.75,2.76,2.75,2.76,251200.0,2.3881,2.3968,2.3881,2.3968,251200.0
2005-08-09 12:30:00,2.76,2.76,2.75,2.75,208000.0,2.3968,2.3968,2.3881,2.3881,208000.0
2005-08-09 13:00:00,2.75,2.76,2.75,2.75,177600.0,2.3881,2.3968,2.3881,2.3881,177600.0
2005-08-09 13:30:00,2.75,2.76,2.75,2.76,137600.0,2.3881,2.3968,2.3881,2.3968,137600.0
2005-08-09 14:00:00,2.76,2.76,2.75,2.76,232000.0,2.3968,2.3968,2.3881,2.3968,232000.0
2005-08-09 14:30:00,2.77,2.77,2.76,2.76,304000.0,2.4055,2.4055,2.3968,2.3968,304000.0
2005-08-09 15:00:00,2.76,2.76,2.74,2.74,748800.0,2.3968,2.3968,2.3794,2.3794,748800.0
2005-08-09 15:30:00,2.74,2.76,2.73,2.75,708800.0,2.3794,2.3968,2.3708,2.3881,708800.0
2005-08-10 09:30:00,2.76,2.77,2.76,2.76,604800.0,2.3968,2.4055,2.3968,2.3968,604800.0
2005-08-10 10:00:00,2.76,2.77,2.75,2.76,1152000.0,2.3968,2.4055,2.3881,2.3968,1152000.0
2005-08-10 10:30:00,2.76,2.77,2.76,2.76,369600.0,2.3968,2.4055,2.3968,2.3968,369600.0
2005-08-10 11:00:00,2.76,2.76,2.75,2.76,208000.0,2.3968,2.3968,2.3881,2.3968,208000.0
2005-08-10 11:30:00,2.76,2.76,2.76,2.76,168000.0,2.3968,2.3968,2.3968,2.3968,168000.0
2005-08-10 12:00:00,2.76,2.76,2.75,2.75,156800.0,2.3968,2.3968,2.3881,2.3881,156800.0
2005-08-10 12:30:00,2.75,2.76,2.74,2.75,552000.0,2.3881,2.3968,2.3794,2.3881,552000.0
2005-08-10 13:00:00,2.75,2.76,2.75,2.75,299200.0,2.3881,2.3968,2.3881,2.3881,299200.0
2005-08-10 13:30:00,2.75,2.75,2.75,2.75,419200.0,2.3881,2.3881,2.3881,2.3881,419200.0
2005-08-10 14:00:00,2.75,2.75,2.73,2.73,283200.0,2.3881,2.3881,2.3708,2.3708,283200.0
2005-08-10 14:30:00,2.73,2.73,2.73,2.73,236800.0,2.3708,2.3708,2.3708,2.3708,236800.0
2005-08-10 15:00:00,2.73,2.73,2.71,2.72,336000.0,2.3708,2.3708,2.3534,2.3621,336000.0
2005-08-10 15:30:00,2.72,2.73,2.72,2.72,467200.0,2.3621,2.3708,2.3621,2.3621,467200.0
2005-08-11 09:30:00,2.73,2.75,2.73,2.75,507200.0,2.3708,2.3881,2.3708,2.3881,507200.0
2005-08-11 10:00:00,2.75,2.78,2.75,2.77,348800.0,2.3881,2.4142,2.3881,2.4055,348800.0
2005-08-11 10:30:00,2.78,2.78,2.76,2.76,182400.0,2.4142,2.4142,2.3968,2.3968,182400.0
2005-08-11 11:00:00,2.76,2.76,2.75,2.75,113600.0,2.3968,2.3968,2.3881,2.3881,113600.0
2005-08-11 11:30:00,2.75,2.77,2.75,2.76,137600.0,2.3881,2.4055,2.3881,2.3968,137600.0
2005-08-11 12:00:00,2.76,2.76,2.75,2.75,155200.0,2.3968,2.3968,2.3881,2.3881,155200.0
2005-08-11 12:30:00,2.76,2.76,2.75,2.75,144000.0,2.3968,2.3968,2.3881,2.3881,144000.0
2005-08-11 13:00:00,2.76,2.76,2.75,2.75,358400.0,2.3968,2.3968,2.3881,2.3881,358400.0
2005-08-11 13:30:00,2.75,2.76,2.75,2.76,660800.0,2.3881,2.3968,2.3881,2.3968,660800.0
2005-08-11 14:00:00,2.76,2.77,2.76,2.76,334400.0,2.3968,2.4055,2.3968,2.3968,334400.0
2005-08-11 14:30:00,2.76,2.76,2.76,2.76,875200.0,2.3968,2.3968,2.3968,2.3968,875200.0
2005-08-11 15:00:00,2.76,2.76,2.75,2.76,822400.0,2.3968,2.3968,2.3881,2.3968,822400.0
2005-08-11 15:30:00,2.76,2.77,2.76,2.76,1726400.0,2.3968,2.4055,2.3968,2.3968,1726400.0
2005-08-12 09:30:00,2.75,2.76,2.73,2.75,1318400.0,2.3881,2.3968,2.3708,2.3881,1318400.0
2005-08-12 10:00:00,2.75,2.75,2.73,2.74,600000.0,2.3881,2.3881,2.3708,2.3794,600000.0
2005-08-12 10:30:00,2.74,2.74,2.73,2.73,200000.0,2.3794,2.3794,2.3708,2.3708,200000.0
2005-08-12 11:00:00,2.74,2.74,2.74,2.74,536000.0,2.3794,2.3794,2.3794,2.3794,536000.0
2005-08-12 11:30:00,2.74,2.75,2.74,2.74,1046400.0,2.3794,2.3881,2.3794,2.3794,1046400.0
2005-08-12 12:00:00,2.74,2.74,2.74,2.74,192000.0,2.3794,2.3794,2.3794,2.3794,192000.0
2005-08-12 12:30:00,2.74,2.75,2.74,2.74,225600.0,2.3794,2.3881,2.3794,2.3794,225600.0
2005-08-12 13:00:00,2.74,2.74,2.74,2.74,57600.0,2.3794,2.3794,2.3794,2.3794,57600.0
2005-08-12 13:30:00,2.74,2.75,2.74,2.75,865600.0,2.3794,2.3881,2.3794,2.3881,865600.0
2005-08-12 14:00:00,2.75,2.77,2.75,2.76,628800.0,2.3881,2.4055,2.3881,2.3968,628800.0
2005-08-12 14:30:00,2.76,2.76,2.75,2.75,243200.0,2.3968,2.3968,2.3881,2.3881,243200.0
2005-08-12 15:00:00,2.75,2.77,2.75,2.77,948800.0,2.3881,2.4055,2.3881,2.4055,948800.0
2005-08-12 15:30:00,2.77,2.77,2.75,2.75,1761600.0,2.4055,2.4055,2.3881,2.3881,1761600.0
2005-08-15 09:30:00,2.75,2.76,2.74,2.75,409600.0,2.3881,2.3968,2.3794,2.3881,409600.0
2005-08-15 10:00:00,2.75,2.76,2.74,2.75,233600.0,2.3881,2.3968,2.3794,2.3881,233600.0
2005-08-15 10:30:00,2.75,2.75,2.75,2.75,89600.0,2.3881,2.3881,2.3881,2.3881,89600.0
2005-08-15 11:00:00,2.75,2.75,2.74,2.75,97600.0,2.3881,2.3881,2.3794,2.3881,97600.0
2005-08-15 11:30:00,2.75,2.77,2.75,2.77,292800.0,2.3881,2.4055,2.3881,2.4055,292800.0
2005-08-15 12:00:00,2.76,2.78,2.76,2.78,208000.0,2.3968,2.4142,2.3968,2.4142,208000.0
2005-08-15 12:30:00,2.78,2.79,2.77,2.77,252800.0,2.4142,2.4229,2.4055,2.4055,252800.0
2005-08-15 13:00:00,2.77,2.78,2.75,2.78,884800.0,2.4055,2.4142,2.3881,2.4142,884800.0
2005-08-15 13:30:00,2.78,2.78,2.78,2.78,222400.0,2.4142,2.4142,2.4142,2.4142,222400.0
2005-08-15 14:00:00,2.78,2.78,2.77,2.77,228800.0,2.4142,2.4142,2.4055,2.4055,228800.0
2005-08-15 14:30:00,2.77,2.78,2.77,2.78,94400.0,2.4055,2.4142,2.4055,2.4142,94400.0
2005-08-15 15:00:00,2.78,2.78,2.78,2.78,484800.0,2.4142,2.4142,2.4142,2.4142,484800.0
2005-08-15 15:30:00,2.78,2.78,2.77,2.77,564800.0,2.4142,2.4142,2.4055,2.4055,564800.0
2005-08-16 09:30:00,2.77,2.78,2.75,2.77,179200.0,2.4055,2.4142,2.3881,2.4055,179200.0
2005-08-16 10:00:00,2.77,2.78,2.76,2.76,1673600.0,2.4055,2.4142,2.3968,2.3968,1673600.0
2005-08-16 10:30:00,2.76,2.77,2.75,2.76,600000.0,2.3968,2.4055,2.3881,2.3968,600000.0
2005-08-16 11:00:00,2.76,2.76,2.76,2.76,651200.0,2.3968,2.3968,2.3968,2.3968,651200.0
2005-08-16 11:30:00,2.76,2.76,2.76,2.76,217600.0,2.3968,2.3968,2.3968,2.3968,217600.0
2005-08-16 12:00:00,2.76,2.76,2.75,2.76,299200.0,2.3968,2.3968,2.3881,2.3968,299200.0
2005-08-16 12:30:00,2.76,2.76,2.76,2.76,240000.0,2.3968,2.3968,2.3968,2.3968,240000.0
2005-08-16 13:00:00,2.76,2.77,2.76,2.76,174400.0,2.3968,2.4055,2.3968,2.3968,174400.0
2005-08-16 13:30:00,2.76,2.76,2.76,2.76,88000.0,2.3968,2.3968,2.3968,2.3968,88000.0
2005-08-16 14:00:00,2.76,2.76,2.75,2.75,355200.0,2.3968,2.3968,2.3881,2.3881,355200.0
2005-08-16 14:30:00,2.75,2.76,2.75,2.75,347200.0,2.3881,2.3968,2.3881,2.3881,347200.0
2005-08-16 15:00:00,2.75,2.75,2.75,2.75,187200.0,2.3881,2.3881,2.3881,2.3881,187200.0
2005-08-16 15:30:00,2.75,2.75,2.74,2.75,336000.0,2.3881,2.3881,2.3794,2.3881,336000.0
2005-08-17 09:30:00,2.76,2.78,2.75,2.77,241600.0,2.3968,2.4142,2.3881,2.4055,241600.0
2005-08-17 10:00:00,2.77,2.77,2.76,2.77,171200.0,2.4055,2.4055,2.3968,2.4055,171200.0
2005-08-17 10:30:00,2.77,2.78,2.76,2.77,230400.0,2.4055,2.4142,2.3968,2.4055,230400.0
2005-08-17 11:00:00,2.77,2.77,2.76,2.76,846400.0,2.4055,2.4055,2.3968,2.3968,846400.0
2005-08-17 11:30:00,2.76,2.76,2.76,2.76,161600.0,2.3968,2.3968,2.3968,2.3968,161600.0
2005-08-17 12:00:00,2.76,2.77,2.76,2.77,211200.0,2.3968,2.4055,2.3968,2.4055,211200.0
2005-08-17 12:30:00,2.77,2.77,2.77,2.77,859200.0,2.4055,2.4055,2.4055,2.4055,859200.0
2005-08-17 13:00:00,2.77,2.77,2.77,2.77,99200.0,2.4055,2.4055,2.4055,2.4055,99200.0
2005-08-17 13:30:00,2.77,2.77,2.77,2.77,156800.0,2.4055,2.4055,2.4055,2.4055,156800.0
2005-08-17 14:00:00,2.77,2.77,2.77,2.77,555200.0,2.4055,2.4055,2.4055,2.4055,555200.0
2005-08-17 14:30:00,2.77,2.77,2.76,2.76,299200.0,2.4055,2.4055,2.3968,2.3968,299200.0
2005-08-17 15:00:00,2.76,2.77,2.76,2.77,105600.0,2.3968,2.4055,2.3968,2.4055,105600.0
2005-08-17 15:30:00,2.76,2.77,2.76,2.76,209600.0,2.3968,2.4055,2.3968,2.3968,209600.0
2005-08-18 09:30:00,2.74,2.74,2.7,2.71,403200.0,2.3794,2.3794,2.3447,2.3534,403200.0
2005-08-18 10:00:00,2.71,2.72,2.68,2.72,881600.0,2.3534,2.3621,2.3273,2.3621,881600.0
2005-08-18 10:30:00,2.72,2.73,2.72,2.72,408000.0,2.3621,2.3708,2.3621,2.3621,408000.0
2005-08-18 11:00:00,2.72,2.73,2.72,2.72,158400.0,2.3621,2.3708,2.3621,2.3621,158400.0
2005-08-18 11:30:00,2.71,2.71,2.7,2.71,128000.0,2.3534,2.3534,2.3447,2.3534,128000.0
2005-08-18 12:00:00,2.71,2.72,2.71,2.71,121600.0,2.3534,2.3621,2.3534,2.3534,121600.0
2005-08-18 12:30:00,2.71,2.71,2.71,2.71,73600.0,2.3534,2.3534,2.3534,2.3534,73600.0
2005-08-18 13:00:00,2.71,2.72,2.71,2.72,120000.0,2.3534,2.3621,2.3534,2.3621,120000.0
2005-08-18 13:30:00,2.72,2.72,2.72,2.72,80000.0,2.3621,2.3621,2.3621,2.3621,80000.0
2005-08-18 14:00:00,2.72,2.72,2.7,2.71,276800.0,2.3621,2.3621,2.3447,2.3534,276800.0
2005-08-18 14:30:00,2.71,2.71,2.69,2.7,268800.0,2.3534,2.3534,2.336,2.3447,268800.0
2005-08-18 15:00:00,2.7,2.71,2.7,2.71,348800.0,2.3447,2.3534,2.3447,2.3534,348800.0
2005-08-18 15:30:00,2.7,2.71,2.7,2.7,728000.0,2.3447,2.3534,2.3447,2.3447,728000.0
2005-08-19 09:30:00,2.7,2.71,2.69,2.71,281600.0,2.3447,2.3534,2.336,2.3534,281600.0
2005-08-19 10:00:00,2.71,2.72,2.7,2.71,244800.0,2.3534,2.3621,2.3447,2.3534,244800.0
2005-08-19 10:30:00,2.7,2.71,2.7,2.7,153600.0,2.3447,2.3534,2.3447,2.3447,153600.0
2005-08-19 11:00:00,2.7,2.71,2.69,2.69,635200.0,2.3447,2.3534,2.336,2.336,635200.0
2005-08-19 11:30:00,2.69,2.71,2.69,2.7,622400.0,2.336,2.3534,2.336,2.3447,622400.0
2005-08-19 12:00:00,2.7,2.7,2.69,2.69,240000.0,2.3447,2.3447,2.336,2.336,240000.0
2005-08-19 12:30:00,2.69,2.7,2.69,2.7,318400.0,2.336,2.3447,2.336,2.3447,318400.0
2005-08-19 13:00:00,2.7,2.7,2.69,2.69,404800.0,2.3447,2.3447,2.336,2.336,404800.0
2005-08-19 13:30:00,2.69,2.7,2.69,2.69,584000.0,2.336,2.3447,2.336,2.336,584000.0
2005-08-19 14:00:00,2.69,2.69,2.69,2.69,384000.0,2.336,2.336,2.336,2.336,384000.0
2005-08-19 14:30:00,2.69,2.69,2.69,2.69,510400.0,2.336,2.336,2.336,2.336,510400.0
2005-08-19 15:00:00,2.69,2.69,2.69,2.69,512000.0,2.336,2.336,2.336,2.336,512000.0
2005-08-19 15:30:00,2.69,2.7,2.69,2.7,1100800.0,2.336,2.3447,2.336,2.3447,1100800.0
2005-08-22 09:30:00,2.7,2.71,2.69,2.7,238400.0,2.3447,2.3534,2.336,2.3447,238400.0
2005-08-22 10:00:00,2.7,2.7,2.69,2.69,1260800.0,2.3447,2.3447,2.336,2.336,1260800.0
2005-08-22 10:30:00,2.69,2.7,2.69,2.69,872000.0,2.336,2.3447,2.336,2.336,872000.0
2005-08-22 11:00:00,2.69,2.69,2.69,2.69,321600.0,2.336,2.336,2.336,2.336,321600.0
2005-08-22 11:30:00,2.69,2.69,2.68,2.69,238400.0,2.336,2.336,2.3273,2.336,238400.0
2005-08-22 12:00:00,2.69,2.69,2.68,2.69,256000.0,2.336,2.336,2.3273,2.336,256000.0
2005-08-22 12:30:00,2.69,2.69,2.68,2.68,276800.0,2.336,2.336,2.3273,2.3273,276800.0
2005-08-22 13:00:00,2.68,2.68,2.68,2.68,281600.0,2.3273,2.3273,2.3273,2.3273,281600.0
2005-08-22 13:30:00,2.68,2.68,2.68,2.68,160000.0,2.3273,2.3273,2.3273,2.3273,160000.0
2005-08-22 14:00:00,2.68,2.69,2.68,2.69,281600.0,2.3273,2.336,2.3273,2.336,281600.0
2005-08-22 14:30:00,2.69,2.69,2.69,2.69,243200.0,2.336,2.336,2.336,2.336,243200.0
2005-08-22 15:00:00,2.69,2.69,2.68,2.69,212800.0,2.336,2.336,2.3273,2.336,212800.0
2005-08-22 15:30:00,2.69,2.7,2.68,2.69,924800.0,2.336,2.3447,2.3273,2.336,924800.0
2005-08-23 09:30:00,2.7,2.7,2.68,2.69,342400.0,2.3447,2.3447,2.3273,2.336,342400.0
2005-08-23 10:00:00,2.68,2.69,2.68,2.69,400000.0,2.3273,2.336,2.3273,2.336,400000.0
2005-08-23 10:30:00,2.69,2.69,2.68,2.68,764800.0,2.336,2.336,2.3273,2.3273,764800.0
2005-08-23 11:00:00,2.68,2.69,2.67,2.68,579200.0,2.3273,2.336,2.3186,2.3273,579200.0
2005-08-23 11:30:00,2.67,2.68,2.67,2.67,556800.0,2.3186,2.3273,2.3186,2.3186,556800.0
2005-08-23 12:00:00,2.67,2.68,2.67,2.68,654400.0,2.3186,2.3273,2.3186,2.3273,654400.0
2005-08-23 12:30:00,2.68,2.68,2.66,2.67,504000.0,2.3273,2.3273,2.31,2.3186,504000.0
2005-08-23 13:00:00,2.67,2.67,2.65,2.66,1003200.0,2.3186,2.3186,2.3013,2.31,1003200.0
2005-08-23 13:30:00,2.66,2.67,2.66,2.66,654400.0,2.31,2.3186,2.31,2.31,654400.0
2005-08-23 14:00:00,2.66,2.67,2.66,2.67,513600.0,2.31,2.3186,2.31,2.3186,513600.0
2005-08-23 14:30:00,2.67,2.67,2.67,2.67,1025600.0,2.3186,2.3186,2.3186,2.3186,1025600.0
2005-08-23 15:00:00,2.67,2.67,2.66,2.66,971200.0,2.3186,2.3186,2.31,2.31,971200.0
2005-08-23 15:30:00,2.66,2.67,2.66,2.66,928000.0,2.31,2.3186,2.31,2.31,928000.0
2005-08-24 09:30:00,2.66,2.67,2.63,2.64,592000.0,2.31,2.3186,2.2839,2.2926,592000.0
2005-08-24 10:00:00,2.64,2.66,2.64,2.65,584000.0,2.2926,2.31,2.2926,2.3013,584000.0
2005-08-24 10:30:00,2.65,2.67,2.65,2.66,1136000.0,2.3013,2.3186,2.3013,2.31,1136000.0
2005-08-24 11:00:00,2.66,2.66,2.65,2.65,659200.0,2.31,2.31,2.3013,2.3013,659200.0
2005-08-24 11:30:00,2.66,2.66,2.65,2.65,676800.0,2.31,2.31,2.3013,2.3013,676800.0
2005-08-24 12:00:00,2.65,2.67,2.65,2.66,480000.0,2.3013,2.3186,2.3013,2.31,480000.0
2005-08-24 12:30:00,2.66,2.67,2.66,2.67,384000.0,2.31,2.3186,2.31,2.3186,384000.0
2005-08-24 13:00:00,2.67,2.67,2.67,2.67,208000.0,2.3186,2.3186,2.3186,2.3186,208000.0
2005-08-24 13:30:00,2.67,2.67,2.67,2.67,364800.0,2.3186,2.3186,2.3186,2.3186,364800.0
2005-08-24 14:00:00,2.67,2.67,2.66,2.67,326400.0,2.3186,2.3186,2.31,2.3186,326400.0
2005-08-24 14:30:00,2.67,2.67,2.66,2.66,472000.0,2.3186,2.3186,2.31,2.31,472000.0
2005-08-24 15:00:00,2.66,2.66,2.64,2.64,478400.0,2.31,2.31,2.2926,2.2926,478400.0
2005-08-24 15:30:00,2.64,2.65,2.63,2.64,644800.0,2.2926,2.3013,2.2839,2.2926,644800.0
2005-08-25 09:30:00,2.65,2.67,2.65,2.65,315200.0,2.3013,2.3186,2.3013,2.3013,315200.0
2005-08-25 10:00:00,2.65,2.66,2.65,2.66,235200.0,2.3013,2.31,2.3013,2.31,235200.0
2005-08-25 10:30:00,2.66,2.66,2.65,2.65,299200.0,2.31,2.31,2.3013,2.3013,299200.0
2005-08-25 11:00:00,2.65,2.67,2.65,2.67,382400.0,2.3013,2.3186,2.3013,2.3186,382400.0
2005-08-25 11:30:00,2.68,2.68,2.67,2.67,217600.0,2.3273,2.3273,2.3186,2.3186,217600.0
2005-08-25 12:00:00,2.67,2.67,2.67,2.67,203200.0,2.3186,2.3186,2.3186,2.3186,203200.0
2005-08-25 12:30:00,2.67,2.67,2.66,2.67,569600.0,2.3186,2.3186,2.31,2.3186,569600.0
2005-08-25 13:00:00,2.67,2.67,2.65,2.66,236800.0,2.3186,2.3186,2.3013,2.31,236800.0
2005-08-25 13:30:00,2.65,2.66,2.65,2.65,169600.0,2.3013,2.31,2.3013,2.3013,169600.0
2005-08-25 14:00:00,2.65,2.65,2.65,2.65,174400.0,2.3013,2.3013,2.3013,2.3013,174400.0
2005-08-25 14:30:00,2.65,2.65,2.65,2.65,240000.0,2.3013,2.3013,2.3013,2.3013,240000.0
2005-08-25 15:00:00,2.65,2.65,2.65,2.65,432000.0,2.3013,2.3013,2.3013,2.3013,432000.0
2005-08-25 15:30:00,2.65,2.66,2.65,2.66,598400.0,2.3013,2.31,2.3013,2.31,598400.0
2005-08-26 09:30:00,2.66,2.66,2.6,2.63,489600.0,2.31,2.31,2.2579,2.2839,489600.0
2005-08-26 10:00:00,2.63,2.63,2.62,2.63,360000.0,2.2839,2.2839,2.2752,2.2839,360000.0
2005-08-26 10:30:00,2.63,2.63,2.62,2.62,636800.0,2.2839,2.2839,2.2752,2.2752,636800.0
2005-08-26 11:00:00,2.62,2.63,2.61,2.61,193600.0,2.2752,2.2839,2.2665,2.2665,193600.0
2005-08-26 11:30:00,2.61,2.61,2.6,2.6,185600.0,2.2665,2.2665,2.2579,2.2579,185600.0
2005-08-26 12:00:00,2.6,2.62,2.6,2.62,292800.0,2.2579,2.2752,2.2579,2.2752,292800.0
2005-08-26 12:30:00,2.62,2.62,2.61,2.61,132800.0,2.2752,2.2752,2.2665,2.2665,132800.0
2005-08-26 13:00:00,2.61,2.62,2.61,2.62,177600.0,2.2665,2.2752,2.2665,2.2752,177600.0
2005-08-26 13:30:00,2.62,2.62,2.61,2.62,241600.0,2.2752,2.2752,2.2665,2.2752,241600.0
2005-08-26 14:00:00,2.62,2.63,2.62,2.63,312000.0,2.2752,2.2839,2.2752,2.2839,312000.0
2005-08-26 14:30:00,2.63,2.63,2.62,2.63,408000.0,2.2839,2.2839,2.2752,2.2839,408000.0
2005-08-26 15:00:00,2.63,2.64,2.63,2.64,563200.0,2.2839,2.2926,2.2839,2.2926,563200.0
2005-08-26 15:30:00,2.64,2.64,2.64,2.64,1908800.0,2.2926,2.2926,2.2926,2.2926,1908800.0
2005-08-29 09:30:00,2.63,2.66,2.62,2.62,1017600.0,2.2839,2.31,2.2752,2.2752,1017600.0
2005-08-29 10:00:00,2.62,2.64,2.62,2.63,547200.0,2.2752,2.2926,2.2752,2.2839,547200.0
2005-08-29 10:30:00,2.63,2.63,2.62,2.62,500800.0,2.2839,2.2839,2.2752,2.2752,500800.0
2005-08-29 11:00:00,2.62,2.63,2.62,2.63,144000.0,2.2752,2.2839,2.2752,2.2839,144000.0
2005-08-29 11:30:00,2.63,2.63,2.62,2.62,227200.0,2.2839,2.2839,2.2752,2.2752,227200.0
2005-08-29 12:00:00,2.62,2.63,2.62,2.63,182400.0,2.2752,2.2839,2.2752,2.2839,182400.0
2005-08-29 12:30:00,2.63,2.63,2.62,2.62,153600.0,2.2839,2.2839,2.2752,2.2752,153600.0
2005-08-29 13:00:00,2.62,2.64,2.62,2.64,595200.0,2.2752,2.2926,2.2752,2.2926,595200.0
2005-08-29 13:30:00,2.64,2.64,2.64,2.64,318400.0,2.2926,2.2926,2.2926,2.2926,318400.0
2005-08-29 14:00:00,2.64,2.64,2.64,2.64,336000.0,2.2926,2.2926,2.2926,2.2926,336000.0
2005-08-29 14:30:00,2.64,2.64,2.63,2.63,526400.0,2.2926,2.2926,2.2839,2.2839,526400.0
2005-08-29 15:00:00,2.63,2.64,2.63,2.63,475200.0,2.2839,2.2926,2.2839,2.2839,475200.0
2005-08-29 15:30:00,2.63,2.63,2.63,2.63,1771200.0,2.2839,2.2839,2.2839,2.2839,1771200.0
2005-08-30 09:30:00,2.62,2.62,2.6,2.62,393600.0,2.2752,2.2752,2.2579,2.2752,393600.0
2005-08-30 10:00:00,2.62,2.62,2.61,2.61,185600.0,2.2752,2.2752,2.2665,2.2665,185600.0
2005-08-30 10:30:00,2.61,2.61,2.59,2.6,761600.0,2.2665,2.2665,2.2492,2.2579,761600.0
2005-08-30 11:00:00,2.6,2.6,2.58,2.6,377600.0,2.2579,2.2579,2.2405,2.2579,377600.0
2005-08-30 11:30:00,2.6,2.6,2.59,2.6,408000.0,2.2579,2.2579,2.2492,2.2579,408000.0
2005-08-30 12:00:00,2.6,2.61,2.6,2.61,257600.0,2.2579,2.2665,2.2579,2.2665,257600.0
2005-08-30 12:30:00,2.61,2.62,2.61,2.61,97600.0,2.2665,2.2752,2.2665,2.2665,97600.0
2005-08-30 13:00:00,2.61,2.62,2.61,2.62,256000.0,2.2665,2.2752,2.2665,2.2752,256000.0
2005-08-30 13:30:00,2.62,2.62,2.61,2.61,177600.0,2.2752,2.2752,2.2665,2.2665,177600.0
2005-08-30 14:00:00,2.61,2.61,2.6,2.61,180800.0,2.2665,2.2665,2.2579,2.2665,180800.0
2005-08-30 14:30:00,2.61,2.61,2.6,2.6,156800.0,2.2665,2.2665,2.2579,2.2579,156800.0
2005-08-30 15:00:00,2.6,2.61,2.59,2.6,334400.0,2.2579,2.2665,2.2492,2.2579,334400.0
2005-08-30 15:30:00,2.6,2.62,2.6,2.61,920000.0,2.2579,2.2752,2.2579,2.2665,920000.0
2005-08-31 09:30:00,2.61,2.62,2.59,2.59,576000.0,2.2665,2.2752,2.2492,2.2492,576000.0
2005-08-31 10:00:00,2.59,2.61,2.59,2.61,611200.0,2.2492,2.2665,2.2492,2.2665,611200.0
2005-08-31 10:30:00,2.61,2.62,2.6,2.61,411200.0,2.2665,2.2752,2.2579,2.2665,411200.0
2005-08-31 11:00:00,2.61,2.62,2.6,2.62,283200.0,2.2665,2.2752,2.2579,2.2752,283200.0
2005-08-31 11:30:00,2.62,2.62,2.6,2.6,609600.0,2.2752,2.2752,2.2579,2.2579,609600.0
2005-08-31 12:00:00,2.6,2.6,2.59,2.59,220800.0,2.2579,2.2579,2.2492,2.2492,220800.0
2005-08-31 12:30:00,2.59,2.61,2.59,2.61,614400.0,2.2492,2.2665,2.2492,2.2665,614400.0
2005-08-31 13:00:00,2.61,2.62,2.61,2.62,142400.0,2.2665,2.2752,2.2665,2.2752,142400.0
2005-08-31 13:30:00,2.62,2.63,2.62,2.63,497600.0,2.2752,2.2839,2.2752,2.2839,497600.0
2005-08-31 14:00:00,2.63,2.63,2.61,2.61,384000.0,2.2839,2.2839,2.2665,2.2665,384000.0
2005-08-31 14:30:00,2.61,2.63,2.61,2.63,216000.0,2.2665,2.2839,2.2665,2.2839,216000.0
2005-08-31 15:00:00,2.63,2.64,2.63,2.64,286400.0,2.2839,2.2926,2.2839,2.2926,286400.0
2005-08-31 15:30:00,2.64,2.65,2.64,2.65,1160000.0,2.2926,2.3013,2.2926,2.3013,1160000.0
2005-09-01 09:30:00,2.65,2.66,2.64,2.65,214400.0,2.3013,2.31,2.2926,2.3013,214400.0
2005-09-01 10:00:00,2.65,2.65,2.63,2.63,1360000.0,2.3013,2.3013,2.2839,2.2839,1360000.0
2005-09-01 10:30:00,2.63,2.63,2.62,2.63,504000.0,2.2839,2.2839,2.2752,2.2839,504000.0
2005-09-01 11:00:00,2.63,2.63,2.63,2.63,648000.0,2.2839,2.2839,2.2839,2.2839,648000.0
2005-09-01 11:30:00,2.63,2.64,2.63,2.63,833600.0,2.2839,2.2926,2.2839,2.2839,833600.0
2005-09-01 12:00:00,2.63,2.63,2.62,2.62,422400.0,2.2839,2.2839,2.2752,2.2752,422400.0
2005-09-01 12:30:00,2.62,2.63,2.61,2.62,342400.0,2.2752,2.2839,2.2665,2.2752,342400.0
2005-09-01 13:00:00,2.62,2.62,2.61,2.62,302400.0,2.2752,2.2752,2.2665,2.2752,302400.0
2005-09-01 13:30:00,2.62,2.62,2.61,2.61,347200.0,2.2752,2.2752,2.2665,2.2665,347200.0
2005-09-01 14:00:00,2.6,2.61,2.6,2.61,481600.0,2.2579,2.2665,2.2579,2.2665,481600.0
2005-09-01 14:30:00,2.6,2.63,2.6,2.62,419200.0,2.2579,2.2839,2.2579,2.2752,419200.0
2005-09-01 15:00:00,2.62,2.62,2.62,2.62,396800.0,2.2752,2.2752,2.2752,2.2752,396800.0
2005-09-01 15:30:00,2.62,2.63,2.62,2.62,1248000.0,2.2752,2.2839,2.2752,2.2752,1248000.0
2005-09-02 09:30:00,2.62,2.63,2.61,2.62,449600.0,2.2752,2.2839,2.2665,2.2752,449600.0
2005-09-02 10:00:00,2.62,2.63,2.62,2.63,224000.0,2.2752,2.2839,2.2752,2.2839,224000.0
2005-09-02 10:30:00,2.63,2.64,2.62,2.64,904000.0,2.2839,2.2926,2.2752,2.2926,904000.0
2005-09-02 11:00:00,2.63,2.64,2.63,2.63,624000.0,2.2839,2.2926,2.2839,2.2839,624000.0
2005-09-02 11:30:00,2.63,2.63,2.63,2.63,102400.0,2.2839,2.2839,2.2839,2.2839,102400.0
2005-09-02 12:00:00,2.63,2.63,2.63,2.63,126400.0,2.2839,2.2839,2.2839,2.2839,126400.0
2005-09-02 12:30:00,2.63,2.63,2.63,2.63,57600.0,2.2839,2.2839,2.2839,2.2839,57600.0
2005-09-02 13:00:00,2.63,2.63,2.63,2.63,150400.0,2.2839,2.2839,2.2839,2.2839,150400.0
2005-09-02 13:30:00,2.63,2.63,2.63,2.63,846400.0,2.2839,2.2839,2.2839,2.2839,846400.0
2005-09-02 14:00:00,2.63,2.63,2.63,2.63,99200.0,2.2839,2.2839,2.2839,2.2839,99200.0
2005-09-02 14:30:00,2.63,2.64,2.63,2.63,172800.0,2.2839,2.2926,2.2839,2.2839,172800.0
2005-09-02 15:00:00,2.63,2.64,2.63,2.64,222400.0,2.2839,2.2926,2.2839,2.2926,222400.0
2005-09-02 15:30:00,2.64,2.64,2.63,2.64,728000.0,2.2926,2.2926,2.2839,2.2926,728000.0
2005-09-06 09:30:00,2.65,2.66,2.65,2.65,980800.0,2.3013,2.31,2.3013,2.3013,980800.0
2005-09-06 10:00:00,2.65,2.66,2.65,2.66,1104000.0,2.3013,2.31,2.3013,2.31,1104000.0
2005-09-06 10:30:00,2.66,2.67,2.66,2.66,387200.0,2.31,2.3186,2.31,2.31,387200.0
2005-09-06 11:00:00,2.66,2.67,2.66,2.66,270400.0,2.31,2.3186,2.31,2.31,270400.0
2005-09-06 11:30:00,2.66,2.67,2.66,2.67,283200.0,2.31,2.3186,2.31,2.3186,283200.0
2005-09-06 12:00:00,2.67,2.67,2.67,2.67,89600.0,2.3186,2.3186,2.3186,2.3186,89600.0
2005-09-06 12:30:00,2.67,2.67,2.66,2.67,734400.0,2.3186,2.3186,2.31,2.3186,734400.0
2005-09-06 13:00:00,2.67,2.67,2.66,2.67,137600.0,2.3186,2.3186,2.31,2.3186,137600.0
2005-09-06 13:30:00,2.67,2.67,2.66,2.67,412800.0,2.3186,2.3186,2.31,2.3186,412800.0
2005-09-06 14:00:00,2.67,2.67,2.67,2.67,238400.0,2.3186,2.3186,2.3186,2.3186,238400.0
2005-09-06 14:30:00,2.67,2.67,2.66,2.67,424000.0,2.3186,2.3186,2.31,2.3186,424000.0
2005-09-06 15:00:00,2.67,2.67,2.66,2.67,305600.0,2.3186,2.3186,2.31,2.3186,305600.0
2005-09-06 15:30:00,2.67,2.67,2.67,2.67,742400.0,2.3186,2.3186,2.3186,2.3186,742400.0
2005-09-07 09:30:00,2.67,2.67,2.66,2.66,257600.0,2.3186,2.3186,2.31,2.31,257600.0
2005-09-07 10:00:00,2.66,2.66,2.66,2.66,380800.0,2.31,2.31,2.31,2.31,380800.0
2005-09-07 10:30:00,2.66,2.67,2.66,2.67,492800.0,2.31,2.3186,2.31,2.3186,492800.0
2005-09-07 11:00:00,2.67,2.67,2.67,2.67,288000.0,2.3186,2.3186,2.3186,2.3186,288000.0
2005-09-07 11:30:00,2.67,2.67,2.67,2.67,187200.0,2.3186,2.3186,2.3186,2.3186,187200.0
2005-09-07 12:00:00,2.67,2.67,2.66,2.66,56000.0,2.3186,2.3186,2.31,2.31,56000.0
2005-09-07 12:30:00,2.66,2.66,2.66,2.66,328000.0,2.31,2.31,2.31,2.31,328000.0
2005-09-07 13:00:00,2.66,2.67,2.66,2.67,153600.0,2.31,2.3186,2.31,2.3186,153600.0
2005-09-07 13:30:00,2.67,2.68,2.67,2.68,433600.0,2.3186,2.3273,2.3186,2.3273,433600.0
2005-09-07 14:00:00,2.67,2.68,2.67,2.67,1241600.0,2.3186,2.3273,2.3186,2.3186,1241600.0
2005-09-07 14:30:00,2.67,2.68,2.67,2.67,1155200.0,2.3186,2.3273,2.3186,2.3186,1155200.0
2005-09-07 15:00:00,2.67,2.67,2.67,2.67,246400.0,2.3186,2.3186,2.3186,2.3186,246400.0
2005-09-07 15:30:00,2.67,2.67,2.67,2.67,705600.0,2.3186,2.3186,2.3186,2.3186,705600.0
2005-09-08 09:30:00,2.66,2.66,2.63,2.65,475200.0,2.31,2.31,2.2839,2.3013,475200.0
2005-09-08 10:00:00,2.65,2.66,2.65,2.65,414400.0,2.3013,2.31,2.3013,2.3013,414400.0
2005-09-08 10:30:00,2.66,2.66,2.65,2.66,454400.0,2.31,2.31,2.3013,2.31,454400.0
2005-09-08 11:00:00,2.66,2.66,2.66,2.66,788800.0,2.31,2.31,2.31,2.31,788800.0
2005-09-08 11:30:00,2.66,2.67,2.66,2.67,808000.0,2.31,2.3186,2.31,2.3186,808000.0
2005-09-08 12:00:00,2.67,2.67,2.67,2.67,515200.0,2.3186,2.3186,2.3186,2.3186,515200.0
2005-09-08 12:30:00,2.67,2.67,2.66,2.67,392000.0,2.3186,2.3186,2.31,2.3186,392000.0
2005-09-08 13:00:00,2.67,2.67,2.67,2.67,164800.0,2.3186,2.3186,2.3186,2.3186,164800.0
2005-09-08 13:30:00,2.67,2.67,2.66,2.66,75200.0,2.3186,2.3186,2.31,2.31,75200.0
2005-09-08 14:00:00,2.66,2.67,2.66,2.66,537600.0,2.31,2.3186,2.31,2.31,537600.0
2005-09-08 14:30:00,2.66,2.67,2.65,2.66,259200.0,2.31,2.3186,2.3013,2.31,259200.0
2005-09-08 15:00:00,2.65,2.65,2.65,2.65,200000.0,2.3013,2.3013,2.3013,2.3013,200000.0
2005-09-08 15:30:00,2.65,2.66,2.65,2.65,534400.0,2.3013,2.31,2.3013,2.3013,534400.0
2005-09-09 09:30:00,2.65,2.67,2.65,2.66,2278400.0,2.3013,2.3186,2.3013,2.31,2278400.0
2005-09-09 10:00:00,2.67,2.67,2.65,2.65,398400.0,2.3186,2.3186,2.3013,2.3013,398400.0
2005-09-09 10:30:00,2.66,2.66,2.65,2.66,209600.0,2.31,2.31,2.3013,2.31,209600.0
2005-09-09 11:00:00,2.66,2.66,2.65,2.65,347200.0,2.31,2.31,2.3013,2.3013,347200.0
2005-09-09 11:30:00,2.65,2.65,2.63,2.64,1342400.0,2.3013,2.3013,2.2839,2.2926,1342400.0
2005-09-09 12:00:00,2.64,2.64,2.63,2.64,576000.0,2.2926,2.2926,2.2839,2.2926,576000.0
2005-09-09 12:30:00,2.64,2.64,2.63,2.64,448000.0,2.2926,2.2926,2.2839,2.2926,448000.0
2005-09-09 13:00:00,2.64,2.64,2.63,2.63,344000.0,2.2926,2.2926,2.2839,2.2839,344000.0
2005-09-09 13:30:00,2.63,2.63,2.62,2.62,603200.0,2.2839,2.2839,2.2752,2.2752,603200.0
2005-09-09 14:00:00,2.62,2.62,2.62,2.62,766400.0,2.2752,2.2752,2.2752,2.2752,766400.0
2005-09-09 14:30:00,2.62,2.64,2.62,2.64,870400.0,2.2752,2.2926,2.2752,2.2926,870400.0
2005-09-09 15:00:00,2.64,2.65,2.63,2.64,704000.0,2.2926,2.3013,2.2839,2.2926,704000.0
2005-09-09 15:30:00,2.64,2.64,2.63,2.63,819200.0,2.2926,2.2926,2.2839,2.2839,819200.0
2005-09-12 09:30:00,2.64,2.65,2.63,2.63,294400.0,2.2942,2.3029,2.2855,2.2855,294400.0
2005-09-12 10:00:00,2.63,2.64,2.62,2.63,993600.0,2.2855,2.2942,2.2769,2.2855,993600.0
2005-09-12 10:30:00,2.63,2.64,2.63,2.64,168000.0,2.2855,2.2942,2.2855,2.2942,168000.0
2005-09-12 11:00:00,2.64,2.64,2.63,2.63,1681600.0,2.2942,2.2942,2.2855,2.2855,1681600.0
2005-09-12 11:30:00,2.64,2.64,2.64,2.64,982400.0,2.2942,2.2942,2.2942,2.2942,982400.0
2005-09-12 12:00:00,2.64,2.64,2.63,2.63,628800.0,2.2942,2.2942,2.2855,2.2855,628800.0
2005-09-12 12:30:00,2.63,2.63,2.63,2.63,404800.0,2.2855,2.2855,2.2855,2.2855,404800.0
2005-09-12 13:00:00,2.63,2.63,2.63,2.63,406400.0,2.2855,2.2855,2.2855,2.2855,406400.0
2005-09-12 13:30:00,2.63,2.63,2.62,2.62,683200.0,2.2855,2.2855,2.2769,2.2769,683200.0
2005-09-12 14:00:00,2.62,2.63,2.62,2.62,164800.0,2.2769,2.2855,2.2769,2.2769,164800.0
2005-09-12 14:30:00,2.62,2.63,2.62,2.63,635200.0,2.2769,2.2855,2.2769,2.2855,635200.0
2005-09-12 15:00:00,2.63,2.63,2.62,2.62,1632000.0,2.2855,2.2855,2.2769,2.2769,1632000.0
2005-09-12 15:30:00,2.62,2.62,2.6,2.61,1990400.0,2.2769,2.2769,2.2595,2.2682,1990400.0
2005-09-13 09:30:00,2.62,2.62,2.6,2.6,408000.0,2.2769,2.2769,2.2595,2.2595,408000.0
2005-09-13 10:00:00,2.6,2.6,2.59,2.6,1083200.0,2.2595,2.2595,2.2508,2.2595,1083200.0
2005-09-13 10:30:00,2.6,2.61,2.6,2.6,160000.0,2.2595,2.2682,2.2595,2.2595,160000.0
2005-09-13 11:00:00,2.6,2.61,2.59,2.61,254400.0,2.2595,2.2682,2.2508,2.2682,254400.0
2005-09-13 11:30:00,2.6,2.61,2.6,2.6,276800.0,2.2595,2.2682,2.2595,2.2595,276800.0
2005-09-13 12:00:00,2.6,2.6,2.6,2.6,302400.0,2.2595,2.2595,2.2595,2.2595,302400.0
2005-09-13 12:30:00,2.6,2.6,2.6,2.6,331200.0,2.2595,2.2595,2.2595,2.2595,331200.0
2005-09-13 13:00:00,2.6,2.6,2.59,2.59,224000.0,2.2595,2.2595,2.2508,2.2508,224000.0
2005-09-13 13:30:00,2.59,2.59,2.57,2.57,1329600.0,2.2508,2.2508,2.2334,2.2334,1329600.0
2005-09-13 14:00:00,2.57,2.59,2.57,2.58,972800.0,2.2334,2.2508,2.2334,2.2421,972800.0
2005-09-13 14:30:00,2.58,2.59,2.58,2.58,396800.0,2.2421,2.2508,2.2421,2.2421,396800.0
2005-09-13 15:00:00,2.58,2.59,2.58,2.58,1014400.0,2.2421,2.2508,2.2421,2.2421,1014400.0
2005-09-13 15:30:00,2.58,2.58,2.56,2.57,1377600.0,2.2421,2.2421,2.2247,2.2334,1377600.0
2005-09-14 09:30:00,2.58,2.59,2.57,2.58,403200.0,2.2421,2.2508,2.2334,2.2421,403200.0
2005-09-14 10:00:00,2.58,2.58,2.55,2.55,340800.0,2.2421,2.2421,2.216,2.216,340800.0
2005-09-14 10:30:00,2.55,2.57,2.55,2.56,256000.0,2.216,2.2334,2.216,2.2247,256000.0
2005-09-14 11:00:00,2.56,2.57,2.56,2.57,590400.0,2.2247,2.2334,2.2247,2.2334,590400.0
2005-09-14 11:30:00,2.57,2.57,2.56,2.56,480000.0,2.2334,2.2334,2.2247,2.2247,480000.0
2005-09-14 12:00:00,2.56,2.56,2.56,2.56,1384000.0,2.2247,2.2247,2.2247,2.2247,1384000.0
2005-09-14 12:30:00,2.56,2.56,2.56,2.56,217600.0,2.2247,2.2247,2.2247,2.2247,217600.0
2005-09-14 13:00:00,2.56,2.56,2.56,2.56,209600.0,2.2247,2.2247,2.2247,2.2247,209600.0
2005-09-14 13:30:00,2.56,2.56,2.56,2.56,136000.0,2.2247,2.2247,2.2247,2.2247,136000.0
2005-09-14 14:00:00,2.56,2.56,2.55,2.55,478400.0,2.2247,2.2247,2.216,2.216,478400.0
2005-09-14 14:30:00,2.55,2.56,2.55,2.55,633600.0,2.216,2.2247,2.216,2.216,633600.0
2005-09-14 15:00:00,2.55,2.56,2.55,2.56,548800.0,2.216,2.2247,2.216,2.2247,548800.0
2005-09-14 15:30:00,2.56,2.56,2.55,2.55,1262400.0,2.2247,2.2247,2.216,2.216,1262400.0
2005-09-15 09:30:00,2.55,2.57,2.55,2.55,444800.0,2.216,2.2334,2.216,2.216,444800.0
2005-09-15 10:00:00,2.54,2.54,2.52,2.53,571200.0,2.2073,2.2073,2.19,2.1986,571200.0
2005-09-15 10:30:00,2.53,2.53,2.52,2.52,656000.0,2.1986,2.1986,2.19,2.19,656000.0
2005-09-15 11:00:00,2.51,2.51,2.49,2.5,910400.0,2.1813,2.1813,2.1639,2.1726,910400.0
2005-09-15 11:30:00,2.5,2.51,2.5,2.51,422400.0,2.1726,2.1813,2.1726,2.1813,422400.0
2005-09-15 12:00:00,2.5,2.5,2.49,2.5,452800.0,2.1726,2.1726,2.1639,2.1726,452800.0
2005-09-15 12:30:00,2.5,2.5,2.49,2.5,868800.0,2.1726,2.1726,2.1639,2.1726,868800.0
2005-09-15 13:00:00,2.5,2.51,2.5,2.5,294400.0,2.1726,2.1813,2.1726,2.1726,294400.0
2005-09-15 13:30:00,2.5,2.5,2.49,2.5,262400.0,2.1726,2.1726,2.1639,2.1726,262400.0
2005-09-15 14:00:00,2.5,2.5,2.49,2.49,529600.0,2.1726,2.1726,2.1639,2.1639,529600.0
2005-09-15 14:30:00,2.49,2.51,2.49,2.51,992000.0,2.1639,2.1813,2.1639,2.1813,992000.0
2005-09-15 15:00:00,2.51,2.51,2.5,2.51,540800.0,2.1813,2.1813,2.1726,2.1813,540800.0
2005-09-15 15:30:00,2.51,2.52,2.5,2.51,1524800.0,2.1813,2.19,2.1726,2.1813,1524800.0
2005-09-16 09:30:00,2.52,2.55,2.51,2.54,1960000.0,2.19,2.216,2.1813,2.2073,1960000.0
2005-09-16 10:00:00,2.54,2.54,2.52,2.53,504000.0,2.2073,2.2073,2.19,2.1986,504000.0
2005-09-16 10:30:00,2.53,2.53,2.53,2.53,590400.0,2.1986,2.1986,2.1986,2.1986,590400.0
2005-09-16 11:00:00,2.53,2.53,2.51,2.52,355200.0,2.1986,2.1986,2.1813,2.19,355200.0
2005-09-16 11:30:00,2.52,2.53,2.52,2.53,326400.0,2.19,2.1986,2.19,2.1986,326400.0
2005-09-16 12:00:00,2.53,2.54,2.53,2.54,187200.0,2.1986,2.2073,2.1986,2.2073,187200.0
2005-09-16 12:30:00,2.54,2.55,2.53,2.55,340800.0,2.2073,2.216,2.1986,2.216,340800.0
2005-09-16 13:00:00,2.55,2.55,2.54,2.55,564800.0,2.216,2.216,2.2073,2.216,564800.0
2005-09-16 13:30:00,2.55,2.55,2.54,2.54,297600.0,2.216,2.216,2.2073,2.2073,297600.0
2005-09-16 14:00:00,2.54,2.54,2.53,2.53,212800.0,2.2073,2.2073,2.1986,2.1986,212800.0
2005-09-16 14:30:00,2.53,2.54,2.53,2.54,1272000.0,2.1986,2.2073,2.1986,2.2073,1272000.0
2005-09-16 15:00:00,2.54,2.55,2.54,2.54,680000.0,2.2073,2.216,2.2073,2.2073,680000.0
2005-09-16 15:30:00,2.54,2.54,2.53,2.53,1374400.0,2.2073,2.2073,2.1986,2.1986,1374400.0
2005-09-19 09:30:00,2.44,2.44,2.29,2.39,3403200.0,2.1204,2.1204,1.9901,2.077,3403200.0
2005-09-19 10:00:00,2.39,2.39,2.36,2.36,4580800.0,2.077,2.077,2.0509,2.0509,4580800.0
2005-09-19 10:30:00,2.36,2.38,2.35,2.37,3876800.0,2.0509,2.0683,2.0422,2.0596,3876800.0
2005-09-19 11:00:00,2.37,2.39,2.37,2.38,2932800.0,2.0596,2.077,2.0596,2.0683,2932800.0
2005-09-19 11:30:00,2.38,2.39,2.37,2.39,2192000.0,2.0683,2.077,2.0596,2.077,2192000.0
2005-09-19 12:00:00,2.39,2.44,2.39,2.43,1996800.0,2.077,2.1204,2.077,2.1117,1996800.0
2005-09-19 12:30:00,2.43,2.46,2.43,2.46,1124800.0,2.1117,2.1378,2.1117,2.1378,1124800.0
2005-09-19 13:00:00,2.45,2.48,2.45,2.45,2412800.0,2.1291,2.1552,2.1291,2.1291,2412800.0
2005-09-19 13:30:00,2.45,2.47,2.45,2.47,638400.0,2.1291,2.1465,2.1291,2.1465,638400.0
2005-09-19 14:00:00,2.46,2.48,2.44,2.44,1092800.0,2.1378,2.1552,2.1204,2.1204,1092800.0
2005-09-19 14:30:00,2.44,2.45,2.43,2.43,1507200.0,2.1204,2.1291,2.1117,2.1117,1507200.0
2005-09-19 15:00:00,2.43,2.44,2.42,2.43,2150400.0,2.1117,2.1204,2.1031,2.1117,2150400.0
2005-09-19 15:30:00,2.43,2.44,2.43,2.43,2892800.0,2.1117,2.1204,2.1117,2.1117,2892800.0
2005-09-20 09:30:00,2.43,2.45,2.43,2.44,963200.0,2.1117,2.1291,2.1117,2.1204,963200.0
2005-09-20 10:00:00,2.44,2.45,2.44,2.45,793600.0,2.1204,2.1291,2.1204,2.1291,793600.0
2005-09-20 10:30:00,2.45,2.46,2.44,2.46,1350400.0,2.1291,2.1378,2.1204,2.1378,1350400.0
2005-09-20 11:00:00,2.46,2.47,2.45,2.47,820800.0,2.1378,2.1465,2.1291,2.1465,820800.0
2005-09-20 11:30:00,2.47,2.48,2.47,2.47,528000.0,2.1465,2.1552,2.1465,2.1465,528000.0
2005-09-20 12:00:00,2.47,2.48,2.46,2.47,1006400.0,2.1465,2.1552,2.1378,2.1465,1006400.0
2005-09-20 12:30:00,2.47,2.47,2.46,2.46,1108800.0,2.1465,2.1465,2.1378,2.1378,1108800.0
2005-09-20 13:00:00,2.46,2.46,2.45,2.45,2411200.0,2.1378,2.1378,2.1291,2.1291,2411200.0
2005-09-20 13:30:00,2.45,2.45,2.44,2.44,715200.0,2.1291,2.1291,2.1204,2.1204,715200.0
2005-09-20 14:00:00,2.44,2.45,2.44,2.45,2630400.0,2.1204,2.1291,2.1204,2.1291,2630400.0
2005-09-20 14:30:00,2.45,2.45,2.44,2.45,1732800.0,2.1291,2.1291,2.1204,2.1291,1732800.0
2005-09-20 15:00:00,2.45,2.45,2.43,2.44,3636800.0,2.1291,2.1291,2.1117,2.1204,3636800.0
2005-09-20 15:30:00,2.44,2.45,2.44,2.45,2400000.0,2.1204,2.1291,2.1204,2.1291,2400000.0
2005-09-21 09:30:00,2.43,2.45,2.43,2.44,1584000.0,2.1117,2.1291,2.1117,2.1204,1584000.0
2005-09-21 10:00:00,2.44,2.44,2.42,2.42,1155200.0,2.1204,2.1204,2.1031,2.1031,1155200.0
2005-09-21 10:30:00,2.42,2.43,2.42,2.43,641600.0,2.1031,2.1117,2.1031,2.1117,641600.0
2005-09-21 11:00:00,2.43,2.43,2.42,2.42,632000.0,2.1117,2.1117,2.1031,2.1031,632000.0
2005-09-21 11:30:00,2.42,2.43,2.41,2.42,961600.0,2.1031,2.1117,2.0944,2.1031,961600.0
2005-09-21 12:00:00,2.42,2.42,2.41,2.42,785600.0,2.1031,2.1031,2.0944,2.1031,785600.0
2005-09-21 12:30:00,2.41,2.42,2.41,2.41,355200.0,2.0944,2.1031,2.0944,2.0944,355200.0
2005-09-21 13:00:00,2.41,2.42,2.41,2.41,372800.0,2.0944,2.1031,2.0944,2.0944,372800.0
2005-09-21 13:30:00,2.41,2.42,2.4,2.41,704000.0,2.0944,2.1031,2.0857,2.0944,704000.0
2005-09-21 14:00:00,2.4,2.42,2.4,2.42,816000.0,2.0857,2.1031,2.0857,2.1031,816000.0
2005-09-21 14:30:00,2.42,2.42,2.41,2.42,1206400.0,2.1031,2.1031,2.0944,2.1031,1206400.0
2005-09-21 15:00:00,2.42,2.42,2.4,2.41,516800.0,2.1031,2.1031,2.0857,2.0944,516800.0
2005-09-21 15:30:00,2.4,2.41,2.4,2.4,713600.0,2.0857,2.0944,2.0857,2.0857,713600.0
2005-09-22 09:30:00,2.39,2.4,2.35,2.36,403200.0,2.077,2.0857,2.0422,2.0509,403200.0
2005-09-22 10:00:00,2.36,2.38,2.36,2.37,486400.0,2.0509,2.0683,2.0509,2.0596,486400.0
2005-09-22 10:30:00,2.37,2.37,2.36,2.36,433600.0,2.0596,2.0596,2.0509,2.0509,433600.0
2005-09-22 11:00:00,2.36,2.36,2.36,2.36,929600.0,2.0509,2.0509,2.0509,2.0509,929600.0
2005-09-22 11:30:00,2.36,2.36,2.35,2.35,435200.0,2.0509,2.0509,2.0422,2.0422,435200.0
2005-09-22 12:00:00,2.35,2.35,2.32,2.33,841600.0,2.0422,2.0422,2.0161,2.0248,841600.0
2005-09-22 12:30:00,2.33,2.36,2.33,2.36,401600.0,2.0248,2.0509,2.0248,2.0509,401600.0
2005-09-22 13:00:00,2.36,2.36,2.35,2.36,1217600.0,2.0509,2.0509,2.0422,2.0509,1217600.0
2005-09-22 13:30:00,2.36,2.38,2.36,2.38,1763200.0,2.0509,2.0683,2.0509,2.0683,1763200.0
2005-09-22 14:00:00,2.38,2.38,2.38,2.38,1352000.0,2.0683,2.0683,2.0683,2.0683,1352000.0
2005-09-22 14:30:00,2.38,2.4,2.38,2.4,1416000.0,2.0683,2.0857,2.0683,2.0857,1416000.0
2005-09-22 15:00:00,2.4,2.41,2.39,2.39,1995200.0,2.0857,2.0944,2.077,2.077,1995200.0
2005-09-22 15:30:00,2.39,2.4,2.39,2.39,1622400.0,2.077,2.0857,2.077,2.077,1622400.0
2005-09-23 09:30:00,2.38,2.39,2.36,2.37,315200.0,2.0683,2.077,2.0509,2.0596,315200.0
2005-09-23 10:00:00,2.37,2.39,2.37,2.39,113600.0,2.0596,2.077,2.0596,2.077,113600.0
2005-09-23 10:30:00,2.39,2.39,2.39,2.39,155200.0,2.077,2.077,2.077,2.077,155200.0
2005-09-23 11:00:00,2.39,2.4,2.39,2.4,318400.0,2.077,2.0857,2.077,2.0857,318400.0
2005-09-23 11:30:00,2.4,2.4,2.38,2.38,545600.0,2.0857,2.0857,2.0683,2.0683,545600.0
2005-09-23 12:00:00,2.38,2.38,2.38,2.38,256000.0,2.0683,2.0683,2.0683,2.0683,256000.0
2005-09-23 12:30:00,2.38,2.38,2.37,2.38,382400.0,2.0683,2.0683,2.0596,2.0683,382400.0
2005-09-23 13:00:00,2.38,2.39,2.38,2.38,148800.0,2.0683,2.077,2.0683,2.0683,148800.0
2005-09-23 13:30:00,2.38,2.39,2.38,2.39,1070400.0,2.0683,2.077,2.0683,2.077,1070400.0
2005-09-23 14:00:00,2.39,2.4,2.39,2.4,347200.0,2.077,2.0857,2.077,2.0857,347200.0
2005-09-23 14:30:00,2.4,2.4,2.4,2.4,246400.0,2.0857,2.0857,2.0857,2.0857,246400.0
2005-09-23 15:00:00,2.4,2.4,2.39,2.4,900800.0,2.0857,2.0857,2.077,2.0857,900800.0
2005-09-23 15:30:00,2.4,2.4,2.4,2.4,1536000.0,2.0857,2.0857,2.0857,2.0857,1536000.0
2005-09-26 09:30:00,2.57,2.59,2.51,2.53,3387200.0,2.2334,2.2508,2.1813,2.1986,3387200.0
2005-09-26 10:00:00,2.53,2.55,2.51,2.53,3168000.0,2.1986,2.216,2.1813,2.1986,3168000.0
2005-09-26 10:30:00,2.52,2.53,2.5,2.51,968000.0,2.19,2.1986,2.1726,2.1813,968000.0
2005-09-26 11:00:00,2.51,2.52,2.5,2.51,500800.0,2.1813,2.19,2.1726,2.1813,500800.0
2005-09-26 11:30:00,2.52,2.52,2.51,2.51,572800.0,2.19,2.19,2.1813,2.1813,572800.0
2005-09-26 12:00:00,2.51,2.53,2.51,2.52,433600.0,2.1813,2.1986,2.1813,2.19,433600.0
2005-09-26 12:30:00,2.52,2.52,2.52,2.52,348800.0,2.19,2.19,2.19,2.19,348800.0
2005-09-26 13:00:00,2.52,2.52,2.5,2.5,657600.0,2.19,2.19,2.1726,2.1726,657600.0
2005-09-26 13:30:00,2.51,2.52,2.5,2.52,627200.0,2.1813,2.19,2.1726,2.19,627200.0
2005-09-26 14:00:00,2.52,2.52,2.49,2.5,1086400.0,2.19,2.19,2.1639,2.1726,1086400.0
2005-09-26 14:30:00,2.5,2.5,2.49,2.5,1009600.0,2.1726,2.1726,2.1639,2.1726,1009600.0
2005-09-26 15:00:00,2.5,2.51,2.5,2.5,1041600.0,2.1726,2.1813,2.1726,2.1726,1041600.0
2005-09-26 15:30:00,2.5,2.51,2.49,2.5,1768000.0,2.1726,2.1813,2.1639,2.1726,1768000.0
2005-09-27 09:30:00,2.49,2.5,2.47,2.49,747200.0,2.1639,2.1726,2.1465,2.1639,747200.0
2005-09-27 10:00:00,2.48,2.49,2.47,2.47,558400.0,2.1552,2.1639,2.1465,2.1465,558400.0
2005-09-27 10:30:00,2.47,2.48,2.46,2.47,302400.0,2.1465,2.1552,2.1378,2.1465,302400.0
2005-09-27 11:00:00,2.47,2.47,2.46,2.47,236800.0,2.1465,2.1465,2.1378,2.1465,236800.0
2005-09-27 11:30:00,2.47,2.48,2.46,2.47,529600.0,2.1465,2.1552,2.1378,2.1465,529600.0
2005-09-27 12:00:00,2.47,2.48,2.47,2.47,700800.0,2.1465,2.1552,2.1465,2.1465,700800.0
2005-09-27 12:30:00,2.48,2.48,2.47,2.47,248000.0,2.1552,2.1552,2.1465,2.1465,248000.0
2005-09-27 13:00:00,2.47,2.47,2.46,2.46,262400.0,2.1465,2.1465,2.1378,2.1378,262400.0
2005-09-27 13:30:00,2.46,2.48,2.46,2.48,246400.0,2.1378,2.1552,2.1378,2.1552,246400.0
2005-09-27 14:00:00,2.48,2.49,2.48,2.49,400000.0,2.1552,2.1639,2.1552,2.1639,400000.0
2005-09-27 14:30:00,2.49,2.5,2.48,2.5,494400.0,2.1639,2.1726,2.1552,2.1726,494400.0
2005-09-27 15:00:00,2.5,2.5,2.49,2.49,990400.0,2.1726,2.1726,2.1639,2.1639,990400.0
2005-09-27 15:30:00,2.49,2.5,2.48,2.49,870400.0,2.1639,2.1726,2.1552,2.1639,870400.0
2005-09-28 09:30:00,2.49,2.5,2.46,2.46,324800.0,2.1639,2.1726,2.1378,2.1378,324800.0
2005-09-28 10:00:00,2.46,2.47,2.46,2.47,1060800.0,2.1378,2.1465,2.1378,2.1465,1060800.0
2005-09-28 10:30:00,2.48,2.48,2.47,2.48,172800.0,2.1552,2.1552,2.1465,2.1552,172800.0
2005-09-28 11:00:00,2.48,2.48,2.46,2.47,267200.0,2.1552,2.1552,2.1378,2.1465,267200.0
2005-09-28 11:30:00,2.47,2.47,2.46,2.47,180800.0,2.1465,2.1465,2.1378,2.1465,180800.0
2005-09-28 12:00:00,2.47,2.47,2.45,2.45,241600.0,2.1465,2.1465,2.1291,2.1291,241600.0
2005-09-28 12:30:00,2.45,2.47,2.45,2.47,196800.0,2.1291,2.1465,2.1291,2.1465,196800.0
2005-09-28 13:00:00,2.47,2.47,2.45,2.45,315200.0,2.1465,2.1465,2.1291,2.1291,315200.0
2005-09-28 13:30:00,2.45,2.45,2.44,2.45,276800.0,2.1291,2.1291,2.1204,2.1291,276800.0
2005-09-28 14:00:00,2.45,2.47,2.45,2.47,292800.0,2.1291,2.1465,2.1291,2.1465,292800.0
2005-09-28 14:30:00,2.47,2.48,2.47,2.47,339200.0,2.1465,2.1552,2.1465,2.1465,339200.0
2005-09-28 15:00:00,2.47,2.47,2.47,2.47,403200.0,2.1465,2.1465,2.1465,2.1465,403200.0
2005-09-28 15:30:00,2.47,2.48,2.47,2.47,790400.0,2.1465,2.1552,2.1465,2.1465,790400.0
2005-09-29 09:30:00,2.48,2.5,2.48,2.49,377600.0,2.1552,2.1726,2.1552,2.1639,377600.0
2005-09-29 10:00:00,2.49,2.5,2.49,2.5,580800.0,2.1639,2.1726,2.1639,2.1726,580800.0
2005-09-29 10:30:00,2.5,2.51,2.49,2.5,1219200.0,2.1726,2.1813,2.1639,2.1726,1219200.0
2005-09-29 11:00:00,2.5,2.5,2.49,2.5,777600.0,2.1726,2.1726,2.1639,2.1726,777600.0
2005-09-29 11:30:00,2.5,2.52,2.5,2.52,956800.0,2.1726,2.19,2.1726,2.19,956800.0
2005-09-29 12:00:00,2.51,2.52,2.51,2.52,540800.0,2.1813,2.19,2.1813,2.19,540800.0
2005-09-29 12:30:00,2.52,2.53,2.52,2.52,721600.0,2.19,2.1986,2.19,2.19,721600.0
2005-09-29 13:00:00,2.52,2.53,2.52,2.52,1163200.0,2.19,2.1986,2.19,2.19,1163200.0
2005-09-29 13:30:00,2.52,2.53,2.51,2.51,862400.0,2.19,2.1986,2.1813,2.1813,862400.0
2005-09-29 14:00:00,2.51,2.52,2.51,2.52,529600.0,2.1813,2.19,2.1813,2.19,529600.0
2005-09-29 14:30:00,2.52,2.53,2.52,2.53,347200.0,2.19,2.1986,2.19,2.1986,347200.0
2005-09-29 15:00:00,2.53,2.53,2.52,2.53,584000.0,2.1986,2.1986,2.19,2.1986,584000.0
2005-09-29 15:30:00,2.53,2.53,2.52,2.52,1230400.0,2.1986,2.1986,2.19,2.19,1230400.0
2005-09-30 09:30:00,2.52,2.52,2.51,2.52,427200.0,2.19,2.19,2.1813,2.19,427200.0
2005-09-30 10:00:00,2.52,2.53,2.52,2.52,881600.0,2.19,2.1986,2.19,2.19,881600.0
2005-09-30 10:30:00,2.52,2.53,2.52,2.52,411200.0,2.19,2.1986,2.19,2.19,411200.0
2005-09-30 11:00:00,2.52,2.53,2.52,2.52,230400.0,2.19,2.1986,2.19,2.19,230400.0
2005-09-30 11:30:00,2.52,2.52,2.52,2.52,356800.0,2.19,2.19,2.19,2.19,356800.0
2005-09-30 12:00:00,2.52,2.52,2.51,2.52,417600.0,2.19,2.19,2.1813,2.19,417600.0
2005-09-30 12:30:00,2.52,2.52,2.51,2.52,281600.0,2.19,2.19,2.1813,2.19,281600.0
2005-09-30 13:00:00,2.52,2.52,2.52,2.52,158400.0,2.19,2.19,2.19,2.19,158400.0
2005-09-30 13:30:00,2.52,2.53,2.52,2.52,1196800.0,2.19,2.1986,2.19,2.19,1196800.0
2005-09-30 14:00:00,2.52,2.53,2.52,2.53,190400.0,2.19,2.1986,2.19,2.1986,190400.0
2005-09-30 14:30:00,2.53,2.53,2.52,2.52,604800.0,2.1986,2.1986,2.19,2.19,604800.0
2005-09-30 15:00:00,2.52,2.52,2.52,2.52,804800.0,2.19,2.19,2.19,2.19,804800.0
2005-09-30 15:30:00,2.52,2.52,2.52,2.52,688000.0,2.19,2.19,2.19,2.19,688000.0
2005-10-03 09:30:00,2.52,2.52,2.51,2.52,435200.0,2.19,2.19,2.1813,2.19,435200.0
2005-10-03 10:00:00,2.52,2.52,2.51,2.51,419200.0,2.19,2.19,2.1813,2.1813,419200.0
2005-10-03 10:30:00,2.51,2.51,2.5,2.51,254400.0,2.1813,2.1813,2.1726,2.1813,254400.0
2005-10-03 11:00:00,2.5,2.51,2.5,2.51,526400.0,2.1726,2.1813,2.1726,2.1813,526400.0
2005-10-03 11:30:00,2.51,2.52,2.51,2.52,260800.0,2.1813,2.19,2.1813,2.19,260800.0
2005-10-03 12:00:00,2.52,2.53,2.52,2.52,387200.0,2.19,2.1986,2.19,2.19,387200.0
2005-10-03 12:30:00,2.52,2.53,2.52,2.52,230400.0,2.19,2.1986,2.19,2.19,230400.0
2005-10-03 13:00:00,2.52,2.53,2.52,2.52,612800.0,2.19,2.1986,2.19,2.19,612800.0
2005-10-03 13:30:00,2.52,2.53,2.52,2.52,340800.0,2.19,2.1986,2.19,2.19,340800.0
2005-10-03 14:00:00,2.52,2.53,2.52,2.52,278400.0,2.19,2.1986,2.19,2.19,278400.0
2005-10-03 14:30:00,2.52,2.53,2.52,2.52,584000.0,2.19,2.1986,2.19,2.19,584000.0
2005-10-03 15:00:00,2.52,2.52,2.51,2.51,902400.0,2.19,2.19,2.1813,2.1813,902400.0
2005-10-03 15:30:00,2.51,2.52,2.51,2.51,1094400.0,2.1813,2.19,2.1813,2.1813,1094400.0
2005-10-04 09:30:00,2.52,2.52,2.5,2.51,520000.0,2.19,2.19,2.1726,2.1813,520000.0
2005-10-04 10:00:00,2.51,2.51,2.5,2.5,1561600.0,2.1813,2.1813,2.1726,2.1726,1561600.0
2005-10-04 10:30:00,2.5,2.5,2.49,2.49,366400.0,2.1726,2.1726,2.1639,2.1639,366400.0
2005-10-04 11:00:00,2.5,2.5,2.48,2.49,449600.0,2.1726,2.1726,2.1552,2.1639,449600.0
2005-10-04 11:30:00,2.49,2.49,2.49,2.49,403200.0,2.1639,2.1639,2.1639,2.1639,403200.0
2005-10-04 12:00:00,2.49,2.49,2.49,2.49,321600.0,2.1639,2.1639,2.1639,2.1639,321600.0
2005-10-04 12:30:00,2.49,2.5,2.49,2.5,188800.0,2.1639,2.1726,2.1639,2.1726,188800.0
2005-10-04 13:00:00,2.5,2.5,2.49,2.5,256000.0,2.1726,2.1726,2.1639,2.1726,256000.0
2005-10-04 13:30:00,2.5,2.5,2.49,2.49,324800.0,2.1726,2.1726,2.1639,2.1639,324800.0
2005-10-04 14:00:00,2.49,2.49,2.48,2.48,449600.0,2.1639,2.1639,2.1552,2.1552,449600.0
2005-10-04 14:30:00,2.48,2.49,2.48,2.48,392000.0,2.1552,2.1639,2.1552,2.1552,392000.0
2005-10-04 15:00:00,2.48,2.48,2.48,2.48,891200.0,2.1552,2.1552,2.1552,2.1552,891200.0
2005-10-04 15:30:00,2.48,2.49,2.48,2.49,1425600.0,2.1552,2.1639,2.1552,2.1639,1425600.0
2005-10-05 09:30:00,2.48,2.48,2.44,2.46,331200.0,2.1552,2.1552,2.1204,2.1378,331200.0
2005-10-05 10:00:00,2.46,2.47,2.43,2.44,728000.0,2.1378,2.1465,2.1117,2.1204,728000.0
2005-10-05 10:30:00,2.44,2.44,2.43,2.43,374400.0,2.1204,2.1204,2.1117,2.1117,374400.0
2005-10-05 11:00:00,2.43,2.44,2.43,2.43,665600.0,2.1117,2.1204,2.1117,2.1117,665600.0
2005-10-05 11:30:00,2.43,2.44,2.42,2.42,872000.0,2.1117,2.1204,2.1031,2.1031,872000.0
2005-10-05 12:00:00,2.42,2.44,2.42,2.43,1238400.0,2.1031,2.1204,2.1031,2.1117,1238400.0
2005-10-05 12:30:00,2.43,2.45,2.43,2.44,2134400.0,2.1117,2.1291,2.1117,2.1204,2134400.0
2005-10-05 13:00:00,2.44,2.46,2.44,2.45,905600.0,2.1204,2.1378,2.1204,2.1291,905600.0
2005-10-05 13:30:00,2.45,2.45,2.45,2.45,585600.0,2.1291,2.1291,2.1291,2.1291,585600.0
2005-10-05 14:00:00,2.45,2.46,2.45,2.45,348800.0,2.1291,2.1378,2.1291,2.1291,348800.0
2005-10-05 14:30:00,2.45,2.45,2.44,2.44,752000.0,2.1291,2.1291,2.1204,2.1204,752000.0
2005-10-05 15:00:00,2.44,2.44,2.43,2.43,558400.0,2.1204,2.1204,2.1117,2.1117,558400.0
2005-10-05 15:30:00,2.44,2.44,2.43,2.43,980800.0,2.1204,2.1204,2.1117,2.1117,980800.0
2005-10-06 09:30:00,2.43,2.46,2.42,2.45,457600.0,2.1117,2.1378,2.1031,2.1291,457600.0
2005-10-06 10:00:00,2.45,2.46,2.43,2.44,577600.0,2.1291,2.1378,2.1117,2.1204,577600.0
2005-10-06 10:30:00,2.44,2.45,2.43,2.44,294400.0,2.1204,2.1291,2.1117,2.1204,294400.0
2005-10-06 11:00:00,2.44,2.47,2.44,2.46,377600.0,2.1204,2.1465,2.1204,2.1378,377600.0
2005-10-06 11:30:00,2.45,2.45,2.44,2.44,169600.0,2.1291,2.1291,2.1204,2.1204,169600.0
2005-10-06 12:00:00,2.44,2.45,2.43,2.43,217600.0,2.1204,2.1291,2.1117,2.1117,217600.0
2005-10-06 12:30:00,2.44,2.44,2.42,2.43,211200.0,2.1204,2.1204,2.1031,2.1117,211200.0
2005-10-06 13:00:00,2.43,2.44,2.43,2.43,297600.0,2.1117,2.1204,2.1117,2.1117,297600.0
2005-10-06 13:30:00,2.44,2.44,2.42,2.42,377600.0,2.1204,2.1204,2.1031,2.1031,377600.0
2005-10-06 14:00:00,2.42,2.43,2.42,2.42,300800.0,2.1031,2.1117,2.1031,2.1031,300800.0
2005-10-06 14:30:00,2.42,2.44,2.42,2.43,614400.0,2.1031,2.1204,2.1031,2.1117,614400.0
2005-10-06 15:00:00,2.43,2.43,2.42,2.42,532800.0,2.1117,2.1117,2.1031,2.1031,532800.0
2005-10-06 15:30:00,2.42,2.44,2.41,2.43,1428800.0,2.1031,2.1204,2.0944,2.1117,1428800.0
2005-10-07 09:30:00,2.44,2.44,2.42,2.44,296000.0,2.1204,2.1204,2.1031,2.1204,296000.0
2005-10-07 10:00:00,2.44,2.44,2.42,2.42,139200.0,2.1204,2.1204,2.1031,2.1031,139200.0
2005-10-07 10:30:00,2.42,2.42,2.4,2.42,2451200.0,2.1031,2.1031,2.0857,2.1031,2451200.0
2005-10-07 11:00:00,2.42,2.42,2.41,2.42,238400.0,2.1031,2.1031,2.0944,2.1031,238400.0
2005-10-07 11:30:00,2.42,2.42,2.4,2.41,376000.0,2.1031,2.1031,2.0857,2.0944,376000.0
2005-10-07 12:00:00,2.41,2.41,2.4,2.41,257600.0,2.0944,2.0944,2.0857,2.0944,257600.0
2005-10-07 12:30:00,2.41,2.41,2.4,2.4,331200.0,2.0944,2.0944,2.0857,2.0857,331200.0
2005-10-07 13:00:00,2.4,2.4,2.4,2.4,472000.0,2.0857,2.0857,2.0857,2.0857,472000.0
2005-10-07 13:30:00,2.4,2.41,2.4,2.41,592000.0,2.0857,2.0944,2.0857,2.0944,592000.0
2005-10-07 14:00:00,2.41,2.41,2.4,2.41,563200.0,2.0944,2.0944,2.0857,2.0944,563200.0
2005-10-07 14:30:00,2.41,2.42,2.41,2.41,1793600.0,2.0944,2.1031,2.0944,2.0944,1793600.0
2005-10-07 15:00:00,2.41,2.42,2.41,2.42,401600.0,2.0944,2.1031,2.0944,2.1031,401600.0
2005-10-07 15:30:00,2.42,2.43,2.42,2.42,705600.0,2.1031,2.1117,2.1031,2.1031,705600.0
2005-10-10 09:30:00,2.43,2.47,2.43,2.45,556800.0,2.1117,2.1465,2.1117,2.1291,556800.0
2005-10-10 10:00:00,2.46,2.46,2.43,2.45,3529600.0,2.1378,2.1378,2.1117,2.1291,3529600.0
2005-10-10 10:30:00,2.45,2.46,2.45,2.45,1092800.0,2.1291,2.1378,2.1291,2.1291,1092800.0
2005-10-10 11:00:00,2.45,2.46,2.45,2.45,286400.0,2.1291,2.1378,2.1291,2.1291,286400.0
2005-10-10 11:30:00,2.45,2.45,2.43,2.43,332800.0,2.1291,2.1291,2.1117,2.1117,332800.0
2005-10-10 12:00:00,2.43,2.45,2.43,2.45,94400.0,2.1117,2.1291,2.1117,2.1291,94400.0
2005-10-10 12:30:00,2.45,2.47,2.45,2.47,672000.0,2.1291,2.1465,2.1291,2.1465,672000.0
2005-10-10 13:00:00,2.46,2.48,2.46,2.47,870400.0,2.1378,2.1552,2.1378,2.1465,870400.0
2005-10-10 13:30:00,2.48,2.48,2.47,2.48,833600.0,2.1552,2.1552,2.1465,2.1552,833600.0
2005-10-10 14:00:00,2.48,2.48,2.47,2.48,1155200.0,2.1552,2.1552,2.1465,2.1552,1155200.0
2005-10-10 14:30:00,2.48,2.49,2.47,2.48,1310400.0,2.1552,2.1639,2.1465,2.1552,1310400.0
2005-10-10 15:00:00,2.48,2.48,2.47,2.48,827200.0,2.1552,2.1552,2.1465,2.1552,827200.0
2005-10-10 15:30:00,2.48,2.48,2.47,2.48,2115200.0,2.1552,2.1552,2.1465,2.1552,2115200.0
2005-10-11 09:30:00,2.49,2.51,2.46,2.47,1352000.0,2.1639,2.1813,2.1378,2.1465,1352000.0
2005-10-11 10:00:00,2.47,2.48,2.45,2.48,1081600.0,2.1465,2.1552,2.1291,2.1552,1081600.0
2005-10-11 10:30:00,2.48,2.49,2.46,2.47,1124800.0,2.1552,2.1639,2.1378,2.1465,1124800.0
2005-10-11 11:00:00,2.47,2.47,2.46,2.47,643200.0,2.1465,2.1465,2.1378,2.1465,643200.0
2005-10-11 11:30:00,2.47,2.47,2.46,2.46,427200.0,2.1465,2.1465,2.1378,2.1378,427200.0
2005-10-11 12:00:00,2.46,2.46,2.45,2.45,320000.0,2.1378,2.1378,2.1291,2.1291,320000.0
2005-10-11 12:30:00,2.45,2.46,2.45,2.46,238400.0,2.1291,2.1378,2.1291,2.1378,238400.0
2005-10-11 13:00:00,2.46,2.47,2.46,2.47,396800.0,2.1378,2.1465,2.1378,2.1465,396800.0
2005-10-11 13:30:00,2.47,2.47,2.46,2.47,492800.0,2.1465,2.1465,2.1378,2.1465,492800.0
2005-10-11 14:00:00,2.47,2.48,2.46,2.48,1044800.0,2.1465,2.1552,2.1378,2.1552,1044800.0
2005-10-11 14:30:00,2.47,2.48,2.46,2.46,988800.0,2.1465,2.1552,2.1378,2.1378,988800.0
2005-10-11 15:00:00,2.46,2.46,2.45,2.45,756800.0,2.1378,2.1378,2.1291,2.1291,756800.0
2005-10-11 15:30:00,2.45,2.46,2.45,2.45,1723200.0,2.1291,2.1378,2.1291,2.1291,1723200.0
2005-10-12 09:30:00,2.45,2.49,2.45,2.48,433600.0,2.1291,2.1639,2.1291,2.1552,433600.0
2005-10-12 10:00:00,2.48,2.48,2.47,2.47,1214400.0,2.1552,2.1552,2.1465,2.1465,1214400.0
2005-10-12 10:30:00,2.47,2.48,2.45,2.46,547200.0,2.1465,2.1552,2.1291,2.1378,547200.0
2005-10-12 11:00:00,2.46,2.47,2.45,2.47,529600.0,2.1378,2.1465,2.1291,2.1465,529600.0
2005-10-12 11:30:00,2.47,2.47,2.46,2.46,1084800.0,2.1465,2.1465,2.1378,2.1378,1084800.0
2005-10-12 12:00:00,2.46,2.47,2.45,2.47,782400.0,2.1378,2.1465,2.1291,2.1465,782400.0
2005-10-12 12:30:00,2.47,2.48,2.47,2.47,707200.0,2.1465,2.1552,2.1465,2.1465,707200.0
2005-10-12 13:00:00,2.47,2.48,2.47,2.47,507200.0,2.1465,2.1552,2.1465,2.1465,507200.0
2005-10-12 13:30:00,2.47,2.47,2.45,2.46,1092800.0,2.1465,2.1465,2.1291,2.1378,1092800.0
2005-10-12 14:00:00,2.46,2.47,2.45,2.45,467200.0,2.1378,2.1465,2.1291,2.1291,467200.0
2005-10-12 14:30:00,2.45,2.46,2.45,2.46,598400.0,2.1291,2.1378,2.1291,2.1378,598400.0
2005-10-12 15:00:00,2.46,2.47,2.46,2.46,628800.0,2.1378,2.1465,2.1378,2.1378,628800.0
2005-10-12 15:30:00,2.46,2.47,2.46,2.47,1208000.0,2.1378,2.1465,2.1378,2.1465,1208000.0
2005-10-13 09:30:00,2.46,2.49,2.46,2.49,716800.0,2.1378,2.1639,2.1378,2.1639,716800.0
2005-10-13 10:00:00,2.49,2.5,2.48,2.48,1236800.0,2.1639,2.1726,2.1552,2.1552,1236800.0
2005-10-13 10:30:00,2.48,2.49,2.47,2.48,811200.0,2.1552,2.1639,2.1465,2.1552,811200.0
2005-10-13 11:00:00,2.48,2.48,2.45,2.46,2556800.0,2.1552,2.1552,2.1291,2.1378,2556800.0
2005-10-13 11:30:00,2.47,2.48,2.47,2.47,888000.0,2.1465,2.1552,2.1465,2.1465,888000.0
2005-10-13 12:00:00,2.47,2.48,2.45,2.46,876800.0,2.1465,2.1552,2.1291,2.1378,876800.0
2005-10-13 12:30:00,2.46,2.47,2.46,2.47,470400.0,2.1378,2.1465,2.1378,2.1465,470400.0
2005-10-13 13:00:00,2.47,2.47,2.46,2.46,264000.0,2.1465,2.1465,2.1378,2.1378,264000.0
2005-10-13 13:30:00,2.46,2.46,2.45,2.46,320000.0,2.1378,2.1378,2.1291,2.1378,320000.0
2005-10-13 14:00:00,2.46,2.48,2.46,2.47,2195200.0,2.1378,2.1552,2.1378,2.1465,2195200.0
2005-10-13 14:30:00,2.47,2.48,2.47,2.47,812800.0,2.1465,2.1552,2.1465,2.1465,812800.0
2005-10-13 15:00:00,2.47,2.48,2.47,2.47,955200.0,2.1465,2.1552,2.1465,2.1465,955200.0
2005-10-13 15:30:00,2.47,2.48,2.47,2.47,1707200.0,2.1465,2.1552,2.1465,2.1465,1707200.0
2005-10-14 09:30:00,2.47,2.48,2.46,2.47,576000.0,2.1465,2.1552,2.1378,2.1465,576000.0
2005-10-14 10:00:00,2.47,2.49,2.47,2.49,624000.0,2.1465,2.1639,2.1465,2.1639,624000.0
2005-10-14 10:30:00,2.49,2.5,2.48,2.5,689600.0,2.1639,2.1726,2.1552,2.1726,689600.0
2005-10-14 11:00:00,2.5,2.52,2.49,2.51,398400.0,2.1726,2.19,2.1639,2.1813,398400.0
2005-10-14 11:30:00,2.51,2.53,2.51,2.52,643200.0,2.1813,2.1986,2.1813,2.19,643200.0
2005-10-14 12:00:00,2.52,2.55,2.52,2.55,1734400.0,2.19,2.216,2.19,2.216,1734400.0
2005-10-14 12:30:00,2.55,2.55,2.54,2.55,2022400.0,2.216,2.216,2.2073,2.216,2022400.0
2005-10-14 13:00:00,2.55,2.55,2.54,2.55,2273600.0,2.216,2.216,2.2073,2.216,2273600.0
2005-10-14 13:30:00,2.55,2.55,2.54,2.54,372800.0,2.216,2.216,2.2073,2.2073,372800.0
2005-10-14 14:00:00,2.54,2.54,2.54,2.54,497600.0,2.2073,2.2073,2.2073,2.2073,497600.0
2005-10-14 14:30:00,2.54,2.56,2.53,2.55,1230400.0,2.2073,2.2247,2.1986,2.216,1230400.0
2005-10-14 15:00:00,2.55,2.57,2.55,2.55,1340800.0,2.216,2.2334,2.216,2.216,1340800.0
2005-10-14 15:30:00,2.55,2.56,2.55,2.56,1878400.0,2.216,2.2247,2.216,2.2247,1878400.0
2005-10-17 09:30:00,2.54,2.55,2.53,2.55,993600.0,2.2073,2.216,2.1986,2.216,993600.0
2005-10-17 10:00:00,2.55,2.55,2.54,2.55,616000.0,2.216,2.216,2.2073,2.216,616000.0
2005-10-17 10:30:00,2.55,2.56,2.55,2.55,1193600.0,2.216,2.2247,2.216,2.216,1193600.0
2005-10-17 11:00:00,2.55,2.56,2.55,2.56,532800.0,2.216,2.2247,2.216,2.2247,532800.0
2005-10-17 11:30:00,2.56,2.57,2.56,2.57,737600.0,2.2247,2.2334,2.2247,2.2334,737600.0
2005-10-17 12:00:00,2.57,2.57,2.56,2.56,1430400.0,2.2334,2.2334,2.2247,2.2247,1430400.0
2005-10-17 12:30:00,2.56,2.57,2.56,2.56,388800.0,2.2247,2.2334,2.2247,2.2247,388800.0
2005-10-17 13:00:00,2.56,2.56,2.55,2.56,331200.0,2.2247,2.2247,2.216,2.2247,331200.0
2005-10-17 13:30:00,2.56,2.56,2.55,2.56,350400.0,2.2247,2.2247,2.216,2.2247,350400.0
2005-10-17 14:00:00,2.56,2.56,2.55,2.55,209600.0,2.2247,2.2247,2.216,2.216,209600.0
2005-10-17 14:30:00,2.55,2.56,2.55,2.56,411200.0,2.216,2.2247,2.216,2.2247,411200.0
2005-10-17 15:00:00,2.56,2.57,2.56,2.56,2006400.0,2.2247,2.2334,2.2247,2.2247,2006400.0
2005-10-17 15:30:00,2.56,2.58,2.56,2.58,1353600.0,2.2247,2.2421,2.2247,2.2421,1353600.0
2005-10-18 09:30:00,2.57,2.58,2.55,2.55,1020800.0,2.2334,2.2421,2.216,2.216,1020800.0
2005-10-18 10:00:00,2.55,2.57,2.55,2.57,390400.0,2.216,2.2334,2.216,2.2334,390400.0
2005-10-18 10:30:00,2.57,2.58,2.56,2.57,939200.0,2.2334,2.2421,2.2247,2.2334,939200.0
2005-10-18 11:00:00,2.57,2.57,2.55,2.56,320000.0,2.2334,2.2334,2.216,2.2247,320000.0
2005-10-18 11:30:00,2.56,2.57,2.56,2.57,275200.0,2.2247,2.2334,2.2247,2.2334,275200.0
2005-10-18 12:00:00,2.57,2.57,2.57,2.57,291200.0,2.2334,2.2334,2.2334,2.2334,291200.0
2005-10-18 12:30:00,2.57,2.57,2.56,2.57,232000.0,2.2334,2.2334,2.2247,2.2334,232000.0
2005-10-18 13:00:00,2.56,2.57,2.55,2.56,1456000.0,2.2247,2.2334,2.216,2.2247,1456000.0
2005-10-18 13:30:00,2.56,2.56,2.55,2.56,715200.0,2.2247,2.2247,2.216,2.2247,715200.0
2005-10-18 14:00:00,2.55,2.56,2.55,2.56,636800.0,2.216,2.2247,2.216,2.2247,636800.0
2005-10-18 14:30:00,2.56,2.56,2.54,2.55,566400.0,2.2247,2.2247,2.2073,2.216,566400.0
2005-10-18 15:00:00,2.55,2.56,2.54,2.56,382400.0,2.216,2.2247,2.2073,2.2247,382400.0
2005-10-18 15:30:00,2.56,2.57,2.56,2.56,712000.0,2.2247,2.2334,2.2247,2.2247,712000.0
2005-10-19 09:30:00,2.5,2.52,2.48,2.49,3945600.0,2.1726,2.19,2.1552,2.1639,3945600.0
2005-10-19 10:00:00,2.49,2.52,2.49,2.51,3563200.0,2.1639,2.19,2.1639,2.1813,3563200.0
2005-10-19 10:30:00,2.51,2.52,2.5,2.51,1627200.0,2.1813,2.19,2.1726,2.1813,1627200.0
2005-10-19 11:00:00,2.51,2.52,2.5,2.5,1606400.0,2.1813,2.19,2.1726,2.1726,1606400.0
2005-10-19 11:30:00,2.5,2.51,2.5,2.5,1137600.0,2.1726,2.1813,2.1726,2.1726,1137600.0
2005-10-19 12:00:00,2.51,2.51,2.5,2.51,408000.0,2.1813,2.1813,2.1726,2.1813,408000.0
2005-10-19 12:30:00,2.51,2.51,2.5,2.5,630400.0,2.1813,2.1813,2.1726,2.1726,630400.0
2005-10-19 13:00:00,2.5,2.52,2.5,2.52,1083200.0,2.1726,2.19,2.1726,2.19,1083200.0
2005-10-19 13:30:00,2.52,2.55,2.52,2.53,1600000.0,2.19,2.216,2.19,2.1986,1600000.0
2005-10-19 14:00:00,2.53,2.54,2.53,2.53,665600.0,2.1986,2.2073,2.1986,2.1986,665600.0
2005-10-19 14:30:00,2.53,2.55,2.53,2.55,1865600.0,2.1986,2.216,2.1986,2.216,1865600.0
2005-10-19 15:00:00,2.55,2.55,2.53,2.55,2177600.0,2.216,2.216,2.1986,2.216,2177600.0
2005-10-19 15:30:00,2.55,2.58,2.55,2.57,1944000.0,2.216,2.2421,2.216,2.2334,1944000.0
2005-10-20 09:30:00,2.45,2.56,2.45,2.54,4340800.0,2.1291,2.2247,2.1291,2.2073,4340800.0
2005-10-20 10:00:00,2.54,2.55,2.52,2.54,1380800.0,2.2073,2.216,2.19,2.2073,1380800.0
2005-10-20 10:30:00,2.54,2.54,2.53,2.54,1912000.0,2.2073,2.2073,2.1986,2.2073,1912000.0
2005-10-20 11:00:00,2.54,2.54,2.53,2.54,1603200.0,2.2073,2.2073,2.1986,2.2073,1603200.0
2005-10-20 11:30:00,2.54,2.54,2.52,2.53,1140800.0,2.2073,2.2073,2.19,2.1986,1140800.0
2005-10-20 12:00:00,2.53,2.53,2.51,2.52,609600.0,2.1986,2.1986,2.1813,2.19,609600.0
2005-10-20 12:30:00,2.52,2.52,2.51,2.52,673600.0,2.19,2.19,2.1813,2.19,673600.0
2005-10-20 13:00:00,2.52,2.53,2.52,2.52,704000.0,2.19,2.1986,2.19,2.19,704000.0
2005-10-20 13:30:00,2.52,2.52,2.5,2.51,576000.0,2.19,2.19,2.1726,2.1813,576000.0
2005-10-20 14:00:00,2.5,2.51,2.49,2.5,1832000.0,2.1726,2.1813,2.1639,2.1726,1832000.0
2005-10-20 14:30:00,2.5,2.51,2.5,2.5,964800.0,2.1726,2.1813,2.1726,2.1726,964800.0
2005-10-20 15:00:00,2.5,2.51,2.5,2.51,4142400.0,2.1726,2.1813,2.1726,2.1813,4142400.0
2005-10-20 15:30:00,2.5,2.51,2.5,2.5,3568000.0,2.1726,2.1813,2.1726,2.1726,3568000.0
2005-10-21 09:30:00,2.5,2.54,2.5,2.51,2286400.0,2.1726,2.2073,2.1726,2.1813,2286400.0
2005-10-21 10:00:00,2.51,2.52,2.5,2.52,1400000.0,2.1813,2.19,2.1726,2.19,1400000.0
2005-10-21 10:30:00,2.52,2.52,2.49,2.5,2300800.0,2.19,2.19,2.1639,2.1726,2300800.0
2005-10-21 11:00:00,2.5,2.52,2.5,2.5,752000.0,2.1726,2.19,2.1726,2.1726,752000.0
2005-10-21 11:30:00,2.5,2.5,2.49,2.49,891200.0,2.1726,2.1726,2.1639,2.1639,891200.0
2005-10-21 12:00:00,2.49,2.5,2.49,2.5,1038400.0,2.1639,2.1726,2.1639,2.1726,1038400.0
2005-10-21 12:30:00,2.5,2.51,2.5,2.51,700800.0,2.1726,2.1813,2.1726,2.1813,700800.0
2005-10-21 13:00:00,2.51,2.51,2.5,2.51,556800.0,2.1813,2.1813,2.1726,2.1813,556800.0
2005-10-21 13:30:00,2.51,2.51,2.5,2.5,550400.0,2.1813,2.1813,2.1726,2.1726,550400.0
2005-10-21 14:00:00,2.5,2.5,2.5,2.5,1190400.0,2.1726,2.1726,2.1726,2.1726,1190400.0
2005-10-21 14:30:00,2.5,2.5,2.5,2.5,1876800.0,2.1726,2.1726,2.1726,2.1726,1876800.0
2005-10-21 15:00:00,2.5,2.51,2.5,2.5,1193600.0,2.1726,2.1813,2.1726,2.1726,1193600.0
2005-10-21 15:30:00,2.5,2.51,2.5,2.5,1022400.0,2.1726,2.1813,2.1726,2.1726,1022400.0
2005-10-24 09:30:00,2.5,2.53,2.5,2.51,2310400.0,2.1726,2.1986,2.1726,2.1813,2310400.0
2005-10-24 10:00:00,2.52,2.52,2.5,2.5,4897600.0,2.19,2.19,2.1726,2.1726,4897600.0
2005-10-24 10:30:00,2.5,2.5,2.49,2.5,1352000.0,2.1726,2.1726,2.1639,2.1726,1352000.0
2005-10-24 11:00:00,2.5,2.52,2.5,2.51,598400.0,2.1726,2.19,2.1726,2.1813,598400.0
2005-10-24 11:30:00,2.51,2.51,2.5,2.51,468800.0,2.1813,2.1813,2.1726,2.1813,468800.0
2005-10-24 12:00:00,2.51,2.51,2.51,2.51,521600.0,2.1813,2.1813,2.1813,2.1813,521600.0
2005-10-24 12:30:00,2.51,2.52,2.51,2.51,422400.0,2.1813,2.19,2.1813,2.1813,422400.0
2005-10-24 13:00:00,2.51,2.52,2.51,2.52,532800.0,2.1813,2.19,2.1813,2.19,532800.0
2005-10-24 13:30:00,2.52,2.52,2.52,2.52,641600.0,2.19,2.19,2.19,2.19,641600.0
2005-10-24 14:00:00,2.52,2.52,2.51,2.51,705600.0,2.19,2.19,2.1813,2.1813,705600.0
2005-10-24 14:30:00,2.51,2.51,2.5,2.51,1806400.0,2.1813,2.1813,2.1726,2.1813,1806400.0
2005-10-24 15:00:00,2.51,2.52,2.51,2.52,3491200.0,2.1813,2.19,2.1813,2.19,3491200.0
2005-10-24 15:30:00,2.52,2.53,2.51,2.52,2164800.0,2.19,2.1986,2.1813,2.19,2164800.0
2005-10-25 09:30:00,2.52,2.53,2.51,2.53,940800.0,2.19,2.1986,2.1813,2.1986,940800.0
2005-10-25 10:00:00,2.52,2.53,2.52,2.53,1656000.0,2.19,2.1986,2.19,2.1986,1656000.0
2005-10-25 10:30:00,2.53,2.53,2.52,2.53,1164800.0,2.1986,2.1986,2.19,2.1986,1164800.0
2005-10-25 11:00:00,2.53,2.53,2.52,2.52,1536000.0,2.1986,2.1986,2.19,2.19,1536000.0
2005-10-25 11:30:00,2.52,2.53,2.52,2.52,1872000.0,2.19,2.1986,2.19,2.19,1872000.0
2005-10-25 12:00:00,2.52,2.53,2.52,2.52,497600.0,2.19,2.1986,2.19,2.19,497600.0
2005-10-25 12:30:00,2.52,2.52,2.51,2.51,566400.0,2.19,2.19,2.1813,2.1813,566400.0
2005-10-25 13:00:00,2.51,2.51,2.5,2.5,595200.0,2.1813,2.1813,2.1726,2.1726,595200.0
2005-10-25 13:30:00,2.5,2.51,2.5,2.51,731200.0,2.1726,2.1813,2.1726,2.1813,731200.0
2005-10-25 14:00:00,2.51,2.52,2.51,2.52,1011200.0,2.1813,2.19,2.1813,2.19,1011200.0
2005-10-25 14:30:00,2.52,2.52,2.52,2.52,1209600.0,2.19,2.19,2.19,2.19,1209600.0
2005-10-25 15:00:00,2.52,2.52,2.5,2.51,940800.0,2.19,2.19,2.1726,2.1813,940800.0
2005-10-25 15:30:00,2.51,2.52,2.51,2.52,1336000.0,2.1813,2.19,2.1813,2.19,1336000.0
2005-10-26 09:30:00,2.51,2.52,2.5,2.51,931200.0,2.1813,2.19,2.1726,2.1813,931200.0
2005-10-26 10:00:00,2.51,2.51,2.5,2.51,1592000.0,2.1813,2.1813,2.1726,2.1813,1592000.0
2005-10-26 10:30:00,2.51,2.52,2.51,2.51,1144000.0,2.1813,2.19,2.1813,2.1813,1144000.0
2005-10-26 11:00:00,2.51,2.51,2.5,2.51,664000.0,2.1813,2.1813,2.1726,2.1813,664000.0
2005-10-26 11:30:00,2.51,2.51,2.5,2.51,2112000.0,2.1813,2.1813,2.1726,2.1813,2112000.0
2005-10-26 12:00:00,2.51,2.52,2.51,2.51,779200.0,2.1813,2.19,2.1813,2.1813,779200.0
2005-10-26 12:30:00,2.51,2.51,2.51,2.51,384000.0,2.1813,2.1813,2.1813,2.1813,384000.0
2005-10-26 13:00:00,2.51,2.51,2.5,2.51,1900800.0,2.1813,2.1813,2.1726,2.1813,1900800.0
2005-10-26 13:30:00,2.51,2.51,2.5,2.5,1809600.0,2.1813,2.1813,2.1726,2.1726,1809600.0
2005-10-26 14:00:00,2.5,2.51,2.49,2.5,2262400.0,2.1726,2.1813,2.1639,2.1726,2262400.0
2005-10-26 14:30:00,2.5,2.5,2.49,2.5,1502400.0,2.1726,2.1726,2.1639,2.1726,1502400.0
2005-10-26 15:00:00,2.5,2.5,2.5,2.5,1548800.0,2.1726,2.1726,2.1726,2.1726,1548800.0
2005-10-26 15:30:00,2.5,2.5,2.49,2.5,3496000.0,2.1726,2.1726,2.1639,2.1726,3496000.0
2005-10-27 09:30:00,2.5,2.5,2.49,2.5,1121600.0,2.1726,2.1726,2.1639,2.1726,1121600.0
2005-10-27 10:00:00,2.5,2.5,2.5,2.5,1998400.0,2.1726,2.1726,2.1726,2.1726,1998400.0
2005-10-27 10:30:00,2.5,2.5,2.48,2.48,833600.0,2.1726,2.1726,2.1552,2.1552,833600.0
2005-10-27 11:00:00,2.48,2.49,2.48,2.48,310400.0,2.1552,2.1639,2.1552,2.1552,310400.0
2005-10-27 11:30:00,2.48,2.49,2.48,2.48,531200.0,2.1552,2.1639,2.1552,2.1552,531200.0
2005-10-27 12:00:00,2.48,2.49,2.48,2.48,185600.0,2.1552,2.1639,2.1552,2.1552,185600.0
2005-10-27 12:30:00,2.48,2.48,2.48,2.48,436800.0,2.1552,2.1552,2.1552,2.1552,436800.0
2005-10-27 13:00:00,2.47,2.48,2.44,2.45,1147200.0,2.1465,2.1552,2.1204,2.1291,1147200.0
2005-10-27 13:30:00,2.45,2.46,2.45,2.46,512000.0,2.1291,2.1378,2.1291,2.1378,512000.0
2005-10-27 14:00:00,2.46,2.46,2.45,2.46,595200.0,2.1378,2.1378,2.1291,2.1378,595200.0
2005-10-27 14:30:00,2.46,2.46,2.44,2.45,771200.0,2.1378,2.1378,2.1204,2.1291,771200.0
2005-10-27 15:00:00,2.45,2.45,2.45,2.45,811200.0,2.1291,2.1291,2.1291,2.1291,811200.0
2005-10-27 15:30:00,2.45,2.46,2.45,2.45,1443200.0,2.1291,2.1378,2.1291,2.1291,1443200.0
2005-10-28 09:30:00,2.45,2.46,2.42,2.43,1292800.0,2.1291,2.1378,2.1031,2.1117,1292800.0
2005-10-28 10:00:00,2.43,2.43,2.41,2.43,689600.0,2.1117,2.1117,2.0944,2.1117,689600.0
2005-10-28 10:30:00,2.43,2.44,2.43,2.43,1048000.0,2.1117,2.1204,2.1117,2.1117,1048000.0
2005-10-28 11:00:00,2.43,2.45,2.43,2.44,712000.0,2.1117,2.1291,2.1117,2.1204,712000.0
2005-10-28 11:30:00,2.44,2.46,2.44,2.46,841600.0,2.1204,2.1378,2.1204,2.1378,841600.0
2005-10-28 12:00:00,2.46,2.46,2.45,2.45,596800.0,2.1378,2.1378,2.1291,2.1291,596800.0
2005-10-28 12:30:00,2.45,2.45,2.44,2.44,489600.0,2.1291,2.1291,2.1204,2.1204,489600.0
2005-10-28 13:00:00,2.44,2.45,2.44,2.44,366400.0,2.1204,2.1291,2.1204,2.1204,366400.0
2005-10-28 13:30:00,2.44,2.44,2.44,2.44,352000.0,2.1204,2.1204,2.1204,2.1204,352000.0
2005-10-28 14:00:00,2.44,2.46,2.44,2.46,804800.0,2.1204,2.1378,2.1204,2.1378,804800.0
2005-10-28 14:30:00,2.46,2.46,2.45,2.46,473600.0,2.1378,2.1378,2.1291,2.1378,473600.0
2005-10-28 15:00:00,2.46,2.47,2.46,2.46,560000.0,2.1378,2.1465,2.1378,2.1378,560000.0
2005-10-28 15:30:00,2.46,2.46,2.45,2.46,1270400.0,2.1378,2.1378,2.1291,2.1378,1270400.0
2005-10-31 09:30:00,2.45,2.5,2.45,2.49,747200.0,2.1291,2.1726,2.1291,2.1639,747200.0
2005-10-31 10:00:00,2.49,2.49,2.48,2.49,960000.0,2.1639,2.1639,2.1552,2.1639,960000.0
2005-10-31 10:30:00,2.48,2.5,2.48,2.48,622400.0,2.1552,2.1726,2.1552,2.1552,622400.0
2005-10-31 11:00:00,2.48,2.49,2.48,2.49,526400.0,2.1552,2.1639,2.1552,2.1639,526400.0
2005-10-31 11:30:00,2.49,2.49,2.47,2.48,884800.0,2.1639,2.1639,2.1465,2.1552,884800.0
2005-10-31 12:00:00,2.48,2.48,2.47,2.47,747200.0,2.1552,2.1552,2.1465,2.1465,747200.0
2005-10-31 12:30:00,2.47,2.49,2.47,2.49,604800.0,2.1465,2.1639,2.1465,2.1639,604800.0
2005-10-31 13:00:00,2.48,2.49,2.48,2.49,457600.0,2.1552,2.1639,2.1552,2.1639,457600.0
2005-10-31 13:30:00,2.49,2.49,2.48,2.49,625600.0,2.1639,2.1639,2.1552,2.1639,625600.0
2005-10-31 14:00:00,2.49,2.49,2.48,2.48,420800.0,2.1639,2.1639,2.1552,2.1552,420800.0
2005-10-31 14:30:00,2.48,2.49,2.48,2.49,419200.0,2.1552,2.1639,2.1552,2.1639,419200.0
2005-10-31 15:00:00,2.49,2.51,2.49,2.5,817600.0,2.1639,2.1813,2.1639,2.1726,817600.0
2005-10-31 15:30:00,2.5,2.51,2.49,2.5,1225600.0,2.1726,2.1813,2.1639,2.1726,1225600.0
2005-11-01 09:30:00,2.49,2.49,2.46,2.46,1072000.0,2.1639,2.1639,2.1378,2.1378,1072000.0
2005-11-01 10:00:00,2.46,2.48,2.45,2.47,968000.0,2.1378,2.1552,2.1291,2.1465,968000.0
2005-11-01 10:30:00,2.47,2.49,2.47,2.49,739200.0,2.1465,2.1639,2.1465,2.1639,739200.0
2005-11-01 11:00:00,2.49,2.49,2.47,2.48,985600.0,2.1639,2.1639,2.1465,2.1552,985600.0
2005-11-01 11:30:00,2.48,2.48,2.47,2.48,915200.0,2.1552,2.1552,2.1465,2.1552,915200.0
2005-11-01 12:00:00,2.48,2.48,2.48,2.48,646400.0,2.1552,2.1552,2.1552,2.1552,646400.0
2005-11-01 12:30:00,2.48,2.48,2.47,2.48,656000.0,2.1552,2.1552,2.1465,2.1552,656000.0
2005-11-01 13:00:00,2.48,2.48,2.47,2.48,1144000.0,2.1552,2.1552,2.1465,2.1552,1144000.0
2005-11-01 13:30:00,2.48,2.48,2.47,2.47,384000.0,2.1552,2.1552,2.1465,2.1465,384000.0
2005-11-01 14:00:00,2.47,2.48,2.47,2.48,905600.0,2.1465,2.1552,2.1465,2.1552,905600.0
2005-11-01 14:30:00,2.48,2.48,2.46,2.46,681600.0,2.1552,2.1552,2.1378,2.1378,681600.0
2005-11-01 15:00:00,2.46,2.47,2.46,2.47,1056000.0,2.1378,2.1465,2.1378,2.1465,1056000.0
2005-11-01 15:30:00,2.47,2.48,2.47,2.48,1817600.0,2.1465,2.1552,2.1465,2.1552,1817600.0
2005-11-02 09:30:00,2.47,2.5,2.47,2.49,512000.0,2.1465,2.1726,2.1465,2.1639,512000.0
2005-11-02 10:00:00,2.49,2.49,2.48,2.48,358400.0,2.1639,2.1639,2.1552,2.1552,358400.0
2005-11-02 10:30:00,2.48,2.5,2.48,2.49,1974400.0,2.1552,2.1726,2.1552,2.1639,1974400.0
2005-11-02 11:00:00,2.48,2.5,2.48,2.49,1273600.0,2.1552,2.1726,2.1552,2.1639,1273600.0
2005-11-02 11:30:00,2.49,2.5,2.49,2.5,462400.0,2.1639,2.1726,2.1639,2.1726,462400.0
2005-11-02 12:00:00,2.5,2.5,2.5,2.5,300800.0,2.1726,2.1726,2.1726,2.1726,300800.0
2005-11-02 12:30:00,2.5,2.5,2.5,2.5,702400.0,2.1726,2.1726,2.1726,2.1726,702400.0
2005-11-02 13:00:00,2.5,2.5,2.5,2.5,865600.0,2.1726,2.1726,2.1726,2.1726,865600.0
2005-11-02 13:30:00,2.5,2.5,2.5,2.5,1240000.0,2.1726,2.1726,2.1726,2.1726,1240000.0
2005-11-02 14:00:00,2.5,2.5,2.5,2.5,449600.0,2.1726,2.1726,2.1726,2.1726,449600.0
2005-11-02 14:30:00,2.5,2.5,2.49,2.5,574400.0,2.1726,2.1726,2.1639,2.1726,574400.0
2005-11-02 15:00:00,2.5,2.5,2.49,2.5,972800.0,2.1726,2.1726,2.1639,2.1726,972800.0
2005-11-02 15:30:00,2.5,2.5,2.5,2.5,1000000.0,2.1726,2.1726,2.1726,2.1726,1000000.0
2005-11-03 09:30:00,2.5,2.5,2.48,2.49,500800.0,2.1726,2.1726,2.1552,2.1639,500800.0
2005-11-03 10:00:00,2.5,2.5,2.49,2.49,496000.0,2.1726,2.1726,2.1639,2.1639,496000.0
2005-11-03 10:30:00,2.49,2.5,2.49,2.5,371200.0,2.1639,2.1726,2.1639,2.1726,371200.0
2005-11-03 11:00:00,2.5,2.5,2.5,2.5,432000.0,2.1726,2.1726,2.1726,2.1726,432000.0
2005-11-03 11:30:00,2.5,2.5,2.5,2.5,819200.0,2.1726,2.1726,2.1726,2.1726,819200.0
2005-11-03 12:00:00,2.5,2.5,2.49,2.5,576000.0,2.1726,2.1726,2.1639,2.1726,576000.0
2005-11-03 12:30:00,2.5,2.5,2.49,2.5,208000.0,2.1726,2.1726,2.1639,2.1726,208000.0
2005-11-03 13:00:00,2.5,2.51,2.5,2.5,571200.0,2.1726,2.1813,2.1726,2.1726,571200.0
2005-11-03 13:30:00,2.5,2.5,2.49,2.5,248000.0,2.1726,2.1726,2.1639,2.1726,248000.0
2005-11-03 14:00:00,2.5,2.5,2.49,2.49,289600.0,2.1726,2.1726,2.1639,2.1639,289600.0
2005-11-03 14:30:00,2.49,2.5,2.48,2.49,801600.0,2.1639,2.1726,2.1552,2.1639,801600.0
2005-11-03 15:00:00,2.49,2.5,2.48,2.49,817600.0,2.1639,2.1726,2.1552,2.1639,817600.0
2005-11-03 15:30:00,2.49,2.5,2.49,2.49,868800.0,2.1639,2.1726,2.1639,2.1639,868800.0
2005-11-04 09:30:00,2.5,2.5,2.49,2.5,372800.0,2.1726,2.1726,2.1639,2.1726,372800.0
2005-11-04 10:00:00,2.5,2.5,2.48,2.49,484800.0,2.1726,2.1726,2.1552,2.1639,484800.0
2005-11-04 10:30:00,2.49,2.49,2.47,2.48,659200.0,2.1639,2.1639,2.1465,2.1552,659200.0
2005-11-04 11:00:00,2.48,2.48,2.48,2.48,204800.0,2.1552,2.1552,2.1552,2.1552,204800.0
2005-11-04 11:30:00,2.48,2.48,2.47,2.48,371200.0,2.1552,2.1552,2.1465,2.1552,371200.0
2005-11-04 12:00:00,2.48,2.49,2.48,2.49,316800.0,2.1552,2.1639,2.1552,2.1639,316800.0
2005-11-04 12:30:00,2.49,2.5,2.48,2.48,361600.0,2.1639,2.1726,2.1552,2.1552,361600.0
2005-11-04 13:00:00,2.48,2.49,2.47,2.48,705600.0,2.1552,2.1639,2.1465,2.1552,705600.0
2005-11-04 13:30:00,2.48,2.48,2.47,2.47,280000.0,2.1552,2.1552,2.1465,2.1465,280000.0
2005-11-04 14:00:00,2.47,2.49,2.47,2.48,584000.0,2.1465,2.1639,2.1465,2.1552,584000.0
2005-11-04 14:30:00,2.48,2.49,2.47,2.48,665600.0,2.1552,2.1639,2.1465,2.1552,665600.0
2005-11-04 15:00:00,2.48,2.49,2.48,2.48,476800.0,2.1552,2.1639,2.1552,2.1552,476800.0
2005-11-04 15:30:00,2.48,2.49,2.48,2.49,1112000.0,2.1552,2.1639,2.1552,2.1639,1112000.0
2005-11-07 09:30:00,2.49,2.49,2.47,2.49,456000.0,2.1639,2.1639,2.1465,2.1639,456000.0
2005-11-07 10:00:00,2.49,2.5,2.48,2.48,652800.0,2.1639,2.1726,2.1552,2.1552,652800.0
2005-11-07 10:30:00,2.48,2.49,2.48,2.49,480000.0,2.1552,2.1639,2.1552,2.1639,480000.0
2005-11-07 11:00:00,2.49,2.49,2.47,2.47,427200.0,2.1639,2.1639,2.1465,2.1465,427200.0
2005-11-07 11:30:00,2.48,2.49,2.48,2.49,744000.0,2.1552,2.1639,2.1552,2.1639,744000.0
2005-11-07 12:00:00,2.49,2.5,2.49,2.49,315200.0,2.1639,2.1726,2.1639,2.1639,315200.0
2005-11-07 12:30:00,2.49,2.5,2.49,2.5,580800.0,2.1639,2.1726,2.1639,2.1726,580800.0
2005-11-07 13:00:00,2.5,2.5,2.49,2.49,166400.0,2.1726,2.1726,2.1639,2.1639,166400.0
2005-11-07 13:30:00,2.49,2.49,2.49,2.49,291200.0,2.1639,2.1639,2.1639,2.1639,291200.0
2005-11-07 14:00:00,2.49,2.49,2.48,2.49,750400.0,2.1639,2.1639,2.1552,2.1639,750400.0
2005-11-07 14:30:00,2.49,2.49,2.49,2.49,740800.0,2.1639,2.1639,2.1639,2.1639,740800.0
2005-11-07 15:00:00,2.49,2.49,2.48,2.48,744000.0,2.1639,2.1639,2.1552,2.1552,744000.0
2005-11-07 15:30:00,2.48,2.49,2.48,2.49,710400.0,2.1552,2.1639,2.1552,2.1639,710400.0
2005-11-08 09:30:00,2.49,2.49,2.44,2.45,638400.0,2.1639,2.1639,2.1204,2.1291,638400.0
2005-11-08 10:00:00,2.45,2.47,2.45,2.46,568000.0,2.1291,2.1465,2.1291,2.1378,568000.0
2005-11-08 10:30:00,2.46,2.47,2.46,2.46,510400.0,2.1378,2.1465,2.1378,2.1378,510400.0
2005-11-08 11:00:00,2.46,2.47,2.45,2.46,571200.0,2.1378,2.1465,2.1291,2.1378,571200.0
2005-11-08 11:30:00,2.46,2.47,2.46,2.46,408000.0,2.1378,2.1465,2.1378,2.1378,408000.0
2005-11-08 12:00:00,2.46,2.47,2.46,2.46,297600.0,2.1378,2.1465,2.1378,2.1378,297600.0
2005-11-08 12:30:00,2.46,2.47,2.46,2.46,390400.0,2.1378,2.1465,2.1378,2.1378,390400.0
2005-11-08 13:00:00,2.46,2.46,2.45,2.46,275200.0,2.1378,2.1378,2.1291,2.1378,275200.0
2005-11-08 13:30:00,2.46,2.46,2.45,2.45,368000.0,2.1378,2.1378,2.1291,2.1291,368000.0
2005-11-08 14:00:00,2.45,2.45,2.44,2.44,828800.0,2.1291,2.1291,2.1204,2.1204,828800.0
2005-11-08 14:30:00,2.44,2.45,2.44,2.45,1408000.0,2.1204,2.1291,2.1204,2.1291,1408000.0
2005-11-08 15:00:00,2.45,2.46,2.45,2.45,699200.0,2.1291,2.1378,2.1291,2.1291,699200.0
2005-11-08 15:30:00,2.45,2.45,2.41,2.44,1894400.0,2.1291,2.1291,2.0944,2.1204,1894400.0
2005-11-09 09:30:00,2.44,2.45,2.42,2.43,561600.0,2.1204,2.1291,2.1031,2.1117,561600.0
2005-11-09 10:00:00,2.43,2.44,2.41,2.43,1539200.0,2.1117,2.1204,2.0944,2.1117,1539200.0
2005-11-09 10:30:00,2.43,2.45,2.43,2.45,1400000.0,2.1117,2.1291,2.1117,2.1291,1400000.0
2005-11-09 11:00:00,2.44,2.44,2.44,2.44,673600.0,2.1204,2.1204,2.1204,2.1204,673600.0
2005-11-09 11:30:00,2.44,2.45,2.44,2.45,427200.0,2.1204,2.1291,2.1204,2.1291,427200.0
2005-11-09 12:00:00,2.45,2.46,2.44,2.46,704000.0,2.1291,2.1378,2.1204,2.1378,704000.0
2005-11-09 12:30:00,2.46,2.47,2.45,2.47,284800.0,2.1378,2.1465,2.1291,2.1465,284800.0
2005-11-09 13:00:00,2.47,2.47,2.45,2.46,788800.0,2.1465,2.1465,2.1291,2.1378,788800.0
2005-11-09 13:30:00,2.46,2.46,2.44,2.44,217600.0,2.1378,2.1378,2.1204,2.1204,217600.0
2005-11-09 14:00:00,2.44,2.45,2.44,2.45,400000.0,2.1204,2.1291,2.1204,2.1291,400000.0
2005-11-09 14:30:00,2.45,2.45,2.44,2.44,376000.0,2.1291,2.1291,2.1204,2.1204,376000.0
2005-11-09 15:00:00,2.44,2.46,2.44,2.45,510400.0,2.1204,2.1378,2.1204,2.1291,510400.0
2005-11-09 15:30:00,2.45,2.45,2.45,2.45,449600.0,2.1291,2.1291,2.1291,2.1291,449600.0
2005-11-10 09:30:00,2.45,2.46,2.44,2.44,507200.0,2.1291,2.1378,2.1204,2.1204,507200.0
2005-11-10 10:00:00,2.43,2.45,2.43,2.44,1878400.0,2.1117,2.1291,2.1117,2.1204,1878400.0
2005-11-10 10:30:00,2.44,2.44,2.44,2.44,540800.0,2.1204,2.1204,2.1204,2.1204,540800.0
2005-11-10 11:00:00,2.44,2.44,2.44,2.44,505600.0,2.1204,2.1204,2.1204,2.1204,505600.0
2005-11-10 11:30:00,2.44,2.44,2.43,2.43,313600.0,2.1204,2.1204,2.1117,2.1117,313600.0
2005-11-10 12:00:00,2.43,2.44,2.43,2.44,166400.0,2.1117,2.1204,2.1117,2.1204,166400.0
2005-11-10 12:30:00,2.44,2.44,2.44,2.44,1360000.0,2.1204,2.1204,2.1204,2.1204,1360000.0
2005-11-10 13:00:00,2.44,2.45,2.44,2.45,555200.0,2.1204,2.1291,2.1204,2.1291,555200.0
2005-11-10 13:30:00,2.45,2.47,2.45,2.46,822400.0,2.1291,2.1465,2.1291,2.1378,822400.0
2005-11-10 14:00:00,2.47,2.47,2.46,2.47,544000.0,2.1465,2.1465,2.1378,2.1465,544000.0
2005-11-10 14:30:00,2.47,2.48,2.46,2.47,1556800.0,2.1465,2.1552,2.1378,2.1465,1556800.0
2005-11-10 15:00:00,2.47,2.48,2.46,2.46,609600.0,2.1465,2.1552,2.1378,2.1378,609600.0
2005-11-10 15:30:00,2.46,2.47,2.46,2.47,888000.0,2.1378,2.1465,2.1378,2.1465,888000.0
2005-11-11 09:30:00,2.46,2.47,2.45,2.46,1153600.0,2.1378,2.1465,2.1291,2.1378,1153600.0
2005-11-11 10:00:00,2.46,2.47,2.46,2.47,419200.0,2.1378,2.1465,2.1378,2.1465,419200.0
2005-11-11 10:30:00,2.48,2.48,2.47,2.47,340800.0,2.1552,2.1552,2.1465,2.1465,340800.0
2005-11-11 11:00:00,2.47,2.47,2.47,2.47,640000.0,2.1465,2.1465,2.1465,2.1465,640000.0
2005-11-11 11:30:00,2.47,2.47,2.47,2.47,1046400.0,2.1465,2.1465,2.1465,2.1465,1046400.0
2005-11-11 12:00:00,2.47,2.47,2.46,2.47,580800.0,2.1465,2.1465,2.1378,2.1465,580800.0
2005-11-11 12:30:00,2.47,2.47,2.46,2.46,172800.0,2.1465,2.1465,2.1378,2.1378,172800.0
2005-11-11 13:00:00,2.46,2.47,2.46,2.47,508800.0,2.1378,2.1465,2.1378,2.1465,508800.0
2005-11-11 13:30:00,2.47,2.47,2.47,2.47,171200.0,2.1465,2.1465,2.1465,2.1465,171200.0
2005-11-11 14:00:00,2.47,2.47,2.47,2.47,366400.0,2.1465,2.1465,2.1465,2.1465,366400.0
2005-11-11 14:30:00,2.47,2.48,2.47,2.47,272000.0,2.1465,2.1552,2.1465,2.1465,272000.0
2005-11-11 15:00:00,2.47,2.47,2.47,2.47,265600.0,2.1465,2.1465,2.1465,2.1465,265600.0
2005-11-11 15:30:00,2.47,2.47,2.47,2.47,872000.0,2.1465,2.1465,2.1465,2.1465,872000.0
2005-11-14 09:30:00,2.47,2.48,2.46,2.48,416000.0,2.1465,2.1552,2.1378,2.1552,416000.0
2005-11-14 10:00:00,2.48,2.48,2.47,2.47,1171200.0,2.1552,2.1552,2.1465,2.1465,1171200.0
2005-11-14 10:30:00,2.47,2.47,2.47,2.47,460800.0,2.1465,2.1465,2.1465,2.1465,460800.0
2005-11-14 11:00:00,2.47,2.48,2.47,2.47,697600.0,2.1465,2.1552,2.1465,2.1465,697600.0
2005-11-14 11:30:00,2.47,2.48,2.47,2.48,304000.0,2.1465,2.1552,2.1465,2.1552,304000.0
2005-11-14 12:00:00,2.48,2.49,2.48,2.49,848000.0,2.1552,2.1639,2.1552,2.1639,848000.0
2005-11-14 12:30:00,2.49,2.49,2.49,2.49,251200.0,2.1639,2.1639,2.1639,2.1639,251200.0
2005-11-14 13:00:00,2.49,2.49,2.49,2.49,472000.0,2.1639,2.1639,2.1639,2.1639,472000.0
2005-11-14 13:30:00,2.49,2.5,2.49,2.5,364800.0,2.1639,2.1726,2.1639,2.1726,364800.0
2005-11-14 14:00:00,2.5,2.5,2.49,2.49,731200.0,2.1726,2.1726,2.1639,2.1639,731200.0
2005-11-14 14:30:00,2.49,2.5,2.49,2.49,518400.0,2.1639,2.1726,2.1639,2.1639,518400.0
2005-11-14 15:00:00,2.49,2.49,2.48,2.49,384000.0,2.1639,2.1639,2.1552,2.1639,384000.0
2005-11-14 15:30:00,2.49,2.49,2.48,2.49,710400.0,2.1639,2.1639,2.1552,2.1639,710400.0
2005-11-15 09:30:00,2.49,2.51,2.47,2.5,835200.0,2.1639,2.1813,2.1465,2.1726,835200.0
2005-11-15 10:00:00,2.5,2.51,2.49,2.5,796800.0,2.1726,2.1813,2.1639,2.1726,796800.0
2005-11-15 10:30:00,2.5,2.5,2.49,2.5,267200.0,2.1726,2.1726,2.1639,2.1726,267200.0
2005-11-15 11:00:00,2.5,2.5,2.49,2.5,523200.0,2.1726,2.1726,2.1639,2.1726,523200.0
2005-11-15 11:30:00,2.5,2.5,2.49,2.5,387200.0,2.1726,2.1726,2.1639,2.1726,387200.0
2005-11-15 12:00:00,2.5,2.51,2.5,2.5,440000.0,2.1726,2.1813,2.1726,2.1726,440000.0
2005-11-15 12:30:00,2.5,2.51,2.5,2.51,307200.0,2.1726,2.1813,2.1726,2.1813,307200.0
2005-11-15 13:00:00,2.51,2.51,2.5,2.5,425600.0,2.1813,2.1813,2.1726,2.1726,425600.0
2005-11-15 13:30:00,2.5,2.51,2.49,2.49,364800.0,2.1726,2.1813,2.1639,2.1639,364800.0
2005-11-15 14:00:00,2.49,2.49,2.48,2.49,849600.0,2.1639,2.1639,2.1552,2.1639,849600.0
2005-11-15 14:30:00,2.49,2.49,2.48,2.48,520000.0,2.1639,2.1639,2.1552,2.1552,520000.0
2005-11-15 15:00:00,2.48,2.48,2.46,2.47,824000.0,2.1552,2.1552,2.1378,2.1465,824000.0
2005-11-15 15:30:00,2.47,2.48,2.47,2.47,905600.0,2.1465,2.1552,2.1465,2.1465,905600.0
2005-11-16 09:30:00,2.47,2.5,2.46,2.49,604800.0,2.1465,2.1726,2.1378,2.1639,604800.0
2005-11-16 10:00:00,2.49,2.49,2.46,2.47,409600.0,2.1639,2.1639,2.1378,2.1465,409600.0
2005-11-16 10:30:00,2.47,2.47,2.46,2.46,726400.0,2.1465,2.1465,2.1378,2.1378,726400.0
2005-11-16 11:00:00,2.46,2.47,2.46,2.46,529600.0,2.1378,2.1465,2.1378,2.1378,529600.0
2005-11-16 11:30:00,2.46,2.47,2.46,2.46,299200.0,2.1378,2.1465,2.1378,2.1378,299200.0
2005-11-16 12:00:00,2.46,2.47,2.46,2.47,646400.0,2.1378,2.1465,2.1378,2.1465,646400.0
2005-11-16 12:30:00,2.47,2.47,2.46,2.46,225600.0,2.1465,2.1465,2.1378,2.1378,225600.0
2005-11-16 13:00:00,2.46,2.46,2.46,2.46,380800.0,2.1378,2.1378,2.1378,2.1378,380800.0
2005-11-16 13:30:00,2.46,2.46,2.45,2.46,494400.0,2.1378,2.1378,2.1291,2.1378,494400.0
2005-11-16 14:00:00,2.46,2.47,2.46,2.46,793600.0,2.1378,2.1465,2.1378,2.1378,793600.0
2005-11-16 14:30:00,2.46,2.47,2.46,2.46,678400.0,2.1378,2.1465,2.1378,2.1378,678400.0
2005-11-16 15:00:00,2.46,2.47,2.46,2.46,403200.0,2.1378,2.1465,2.1378,2.1378,403200.0
2005-11-16 15:30:00,2.46,2.47,2.46,2.47,478400.0,2.1378,2.1465,2.1378,2.1465,478400.0
2005-11-17 09:30:00,2.47,2.48,2.46,2.47,632000.0,2.1465,2.1552,2.1378,2.1465,632000.0
2005-11-17 10:00:00,2.47,2.49,2.47,2.48,803200.0,2.1465,2.1639,2.1465,2.1552,803200.0
2005-11-17 10:30:00,2.48,2.48,2.46,2.46,859200.0,2.1552,2.1552,2.1378,2.1378,859200.0
2005-11-17 11:00:00,2.46,2.47,2.46,2.47,1016000.0,2.1378,2.1465,2.1378,2.1465,1016000.0
2005-11-17 11:30:00,2.47,2.49,2.47,2.49,339200.0,2.1465,2.1639,2.1465,2.1639,339200.0
2005-11-17 12:00:00,2.49,2.5,2.48,2.49,299200.0,2.1639,2.1726,2.1552,2.1639,299200.0
2005-11-17 12:30:00,2.49,2.5,2.49,2.5,278400.0,2.1639,2.1726,2.1639,2.1726,278400.0
2005-11-17 13:00:00,2.5,2.5,2.48,2.48,288000.0,2.1726,2.1726,2.1552,2.1552,288000.0
2005-11-17 13:30:00,2.48,2.49,2.48,2.49,147200.0,2.1552,2.1639,2.1552,2.1639,147200.0
2005-11-17 14:00:00,2.49,2.5,2.49,2.5,216000.0,2.1639,2.1726,2.1639,2.1726,216000.0
2005-11-17 14:30:00,2.5,2.5,2.49,2.49,308800.0,2.1726,2.1726,2.1639,2.1639,308800.0
2005-11-17 15:00:00,2.49,2.5,2.49,2.5,320000.0,2.1639,2.1726,2.1639,2.1726,320000.0
2005-11-17 15:30:00,2.5,2.5,2.49,2.5,763200.0,2.1726,2.1726,2.1639,2.1726,763200.0
2005-11-18 09:30:00,2.51,2.51,2.5,2.51,390400.0,2.1813,2.1813,2.1726,2.1813,390400.0
2005-11-18 10:00:00,2.51,2.51,2.5,2.5,548800.0,2.1813,2.1813,2.1726,2.1726,548800.0
2005-11-18 10:30:00,2.49,2.5,2.48,2.49,281600.0,2.1639,2.1726,2.1552,2.1639,281600.0
2005-11-18 11:00:00,2.49,2.5,2.48,2.49,320000.0,2.1639,2.1726,2.1552,2.1639,320000.0
2005-11-18 11:30:00,2.49,2.5,2.49,2.49,144000.0,2.1639,2.1726,2.1639,2.1639,144000.0
2005-11-18 12:00:00,2.49,2.5,2.49,2.49,115200.0,2.1639,2.1726,2.1639,2.1639,115200.0
2005-11-18 12:30:00,2.49,2.5,2.49,2.5,153600.0,2.1639,2.1726,2.1639,2.1726,153600.0
2005-11-18 13:00:00,2.5,2.5,2.49,2.5,97600.0,2.1726,2.1726,2.1639,2.1726,97600.0
2005-11-18 13:30:00,2.5,2.5,2.49,2.5,201600.0,2.1726,2.1726,2.1639,2.1726,201600.0
2005-11-18 14:00:00,2.5,2.51,2.5,2.5,294400.0,2.1726,2.1813,2.1726,2.1726,294400.0
2005-11-18 14:30:00,2.5,2.5,2.5,2.5,145600.0,2.1726,2.1726,2.1726,2.1726,145600.0
2005-11-18 15:00:00,2.5,2.5,2.5,2.5,380800.0,2.1726,2.1726,2.1726,2.1726,380800.0
2005-11-18 15:30:00,2.5,2.51,2.5,2.51,819200.0,2.1726,2.1813,2.1726,2.1813,819200.0
2005-11-21 09:30:00,2.51,2.51,2.5,2.5,459200.0,2.1813,2.1813,2.1726,2.1726,459200.0
2005-11-21 10:00:00,2.51,2.51,2.5,2.5,408000.0,2.1813,2.1813,2.1726,2.1726,408000.0
2005-11-21 10:30:00,2.5,2.51,2.5,2.51,328000.0,2.1726,2.1813,2.1726,2.1813,328000.0
2005-11-21 11:00:00,2.51,2.51,2.5,2.5,240000.0,2.1813,2.1813,2.1726,2.1726,240000.0
2005-11-21 11:30:00,2.51,2.51,2.5,2.5,862400.0,2.1813,2.1813,2.1726,2.1726,862400.0
2005-11-21 12:00:00,2.5,2.51,2.5,2.51,158400.0,2.1726,2.1813,2.1726,2.1813,158400.0
2005-11-21 12:30:00,2.5,2.51,2.5,2.5,308800.0,2.1726,2.1813,2.1726,2.1726,308800.0
2005-11-21 13:00:00,2.5,2.52,2.5,2.52,556800.0,2.1726,2.19,2.1726,2.19,556800.0
2005-11-21 13:30:00,2.52,2.54,2.52,2.54,387200.0,2.19,2.2073,2.19,2.2073,387200.0
2005-11-21 14:00:00,2.54,2.54,2.53,2.54,356800.0,2.2073,2.2073,2.1986,2.2073,356800.0
2005-11-21 14:30:00,2.54,2.54,2.53,2.53,444800.0,2.2073,2.2073,2.1986,2.1986,444800.0
2005-11-21 15:00:00,2.54,2.54,2.53,2.54,640000.0,2.2073,2.2073,2.1986,2.2073,640000.0
2005-11-21 15:30:00,2.54,2.55,2.53,2.54,972800.0,2.2073,2.216,2.1986,2.2073,972800.0
2005-11-22 09:30:00,2.59,2.62,2.56,2.56,1816000.0,2.2508,2.2769,2.2247,2.2247,1816000.0
2005-11-22 10:00:00,2.56,2.57,2.56,2.56,892800.0,2.2247,2.2334,2.2247,2.2247,892800.0
2005-11-22 10:30:00,2.56,2.57,2.55,2.56,1297600.0,2.2247,2.2334,2.216,2.2247,1297600.0
2005-11-22 11:00:00,2.56,2.57,2.55,2.56,1019200.0,2.2247,2.2334,2.216,2.2247,1019200.0
2005-11-22 11:30:00,2.56,2.57,2.56,2.57,1670400.0,2.2247,2.2334,2.2247,2.2334,1670400.0
2005-11-22 12:00:00,2.57,2.57,2.57,2.57,764800.0,2.2334,2.2334,2.2334,2.2334,764800.0
2005-11-22 12:30:00,2.57,2.58,2.57,2.57,769600.0,2.2334,2.2421,2.2334,2.2334,769600.0
2005-11-22 13:00:00,2.57,2.59,2.57,2.58,1337600.0,2.2334,2.2508,2.2334,2.2421,1337600.0
2005-11-22 13:30:00,2.58,2.58,2.57,2.57,684800.0,2.2421,2.2421,2.2334,2.2334,684800.0
2005-11-22 14:00:00,2.57,2.59,2.57,2.59,1038400.0,2.2334,2.2508,2.2334,2.2508,1038400.0
2005-11-22 14:30:00,2.59,2.61,2.59,2.61,1123200.0,2.2508,2.2682,2.2508,2.2682,1123200.0
2005-11-22 15:00:00,2.61,2.63,2.61,2.62,2550400.0,2.2682,2.2855,2.2682,2.2769,2550400.0
2005-11-22 15:30:00,2.62,2.63,2.62,2.62,2475200.0,2.2769,2.2855,2.2769,2.2769,2475200.0
2005-11-23 09:30:00,2.63,2.63,2.62,2.63,651200.0,2.2855,2.2855,2.2769,2.2855,651200.0
2005-11-23 10:00:00,2.63,2.63,2.63,2.63,416000.0,2.2855,2.2855,2.2855,2.2855,416000.0
2005-11-23 10:30:00,2.63,2.63,2.63,2.63,598400.0,2.2855,2.2855,2.2855,2.2855,598400.0
2005-11-23 11:00:00,2.63,2.63,2.63,2.63,611200.0,2.2855,2.2855,2.2855,2.2855,611200.0
2005-11-23 11:30:00,2.63,2.63,2.63,2.63,5691200.0,2.2855,2.2855,2.2855,2.2855,5691200.0
2005-11-23 12:00:00,2.63,2.63,2.62,2.63,1326400.0,2.2855,2.2855,2.2769,2.2855,1326400.0
2005-11-23 12:30:00,2.63,2.63,2.62,2.63,464000.0,2.2855,2.2855,2.2769,2.2855,464000.0
2005-11-23 13:00:00,2.63,2.64,2.63,2.64,724800.0,2.2855,2.2942,2.2855,2.2942,724800.0
2005-11-23 13:30:00,2.64,2.64,2.64,2.64,196800.0,2.2942,2.2942,2.2942,2.2942,196800.0
2005-11-23 14:00:00,2.64,2.64,2.64,2.64,256000.0,2.2942,2.2942,2.2942,2.2942,256000.0
2005-11-23 14:30:00,2.64,2.64,2.63,2.63,632000.0,2.2942,2.2942,2.2855,2.2855,632000.0
2005-11-23 15:00:00,2.63,2.63,2.62,2.62,1540800.0,2.2855,2.2855,2.2769,2.2769,1540800.0
2005-11-23 15:30:00,2.62,2.63,2.62,2.63,763200.0,2.2769,2.2855,2.2769,2.2855,763200.0
2005-11-25 09:30:00,2.63,2.63,2.61,2.62,216000.0,2.2855,2.2855,2.2682,2.2769,216000.0
2005-11-25 10:00:00,2.61,2.62,2.61,2.61,182400.0,2.2682,2.2769,2.2682,2.2682,182400.0
2005-11-25 10:30:00,2.61,2.61,2.61,2.61,280000.0,2.2682,2.2682,2.2682,2.2682,280000.0
2005-11-25 11:00:00,2.61,2.62,2.61,2.61,345600.0,2.2682,2.2769,2.2682,2.2682,345600.0
2005-11-25 11:30:00,2.62,2.62,2.62,2.62,211200.0,2.2769,2.2769,2.2769,2.2769,211200.0
2005-11-25 12:00:00,2.62,2.62,2.62,2.62,172800.0,2.2769,2.2769,2.2769,2.2769,172800.0
2005-11-25 12:30:00,2.62,2.62,2.62,2.62,281600.0,2.2769,2.2769,2.2769,2.2769,281600.0
2005-11-25 13:00:00,2.62,2.62,2.62,2.62,43200.0,2.2769,2.2769,2.2769,2.2769,43200.0
2005-11-25 13:30:00,2.62,2.62,2.62,2.62,0.0,2.2769,2.2769,2.2769,2.2769,0.0
2005-11-25 14:00:00,2.62,2.62,2.62,2.62,0.0,2.2769,2.2769,2.2769,2.2769,0.0
2005-11-25 14:30:00,2.62,2.62,2.62,2.62,0.0,2.2769,2.2769,2.2769,2.2769,0.0
2005-11-25 15:00:00,2.62,2.62,2.62,2.62,0.0,2.2769,2.2769,2.2769,2.2769,0.0
2005-11-25 15:30:00,2.62,2.62,2.62,2.62,0.0,2.2769,2.2769,2.2769,2.2769,0.0
2005-11-28 09:30:00,2.62,2.62,2.59,2.6,852800.0,2.2769,2.2769,2.2508,2.2595,852800.0
2005-11-28 10:00:00,2.6,2.62,2.6,2.6,648000.0,2.2595,2.2769,2.2595,2.2595,648000.0
2005-11-28 10:30:00,2.6,2.61,2.6,2.6,459200.0,2.2595,2.2682,2.2595,2.2595,459200.0
2005-11-28 11:00:00,2.6,2.61,2.6,2.61,612800.0,2.2595,2.2682,2.2595,2.2682,612800.0
2005-11-28 11:30:00,2.6,2.61,2.59,2.6,267200.0,2.2595,2.2682,2.2508,2.2595,267200.0
2005-11-28 12:00:00,2.6,2.62,2.6,2.61,1116800.0,2.2595,2.2769,2.2595,2.2682,1116800.0
2005-11-28 12:30:00,2.61,2.61,2.59,2.6,214400.0,2.2682,2.2682,2.2508,2.2595,214400.0
2005-11-28 13:00:00,2.6,2.6,2.59,2.6,1070400.0,2.2595,2.2595,2.2508,2.2595,1070400.0
2005-11-28 13:30:00,2.6,2.6,2.6,2.6,371200.0,2.2595,2.2595,2.2595,2.2595,371200.0
2005-11-28 14:00:00,2.6,2.6,2.59,2.59,190400.0,2.2595,2.2595,2.2508,2.2508,190400.0
2005-11-28 14:30:00,2.6,2.6,2.6,2.6,323200.0,2.2595,2.2595,2.2595,2.2595,323200.0
2005-11-28 15:00:00,2.6,2.6,2.59,2.59,396800.0,2.2595,2.2595,2.2508,2.2508,396800.0
2005-11-28 15:30:00,2.59,2.59,2.58,2.59,411200.0,2.2508,2.2508,2.2421,2.2508,411200.0
2005-11-29 09:30:00,2.59,2.59,2.58,2.59,300800.0,2.2508,2.2508,2.2421,2.2508,300800.0
2005-11-29 10:00:00,2.59,2.6,2.58,2.59,553600.0,2.2508,2.2595,2.2421,2.2508,553600.0
2005-11-29 10:30:00,2.59,2.59,2.58,2.59,574400.0,2.2508,2.2508,2.2421,2.2508,574400.0
2005-11-29 11:00:00,2.59,2.59,2.59,2.59,516800.0,2.2508,2.2508,2.2508,2.2508,516800.0
2005-11-29 11:30:00,2.6,2.61,2.59,2.61,440000.0,2.2595,2.2682,2.2508,2.2682,440000.0
2005-11-29 12:00:00,2.61,2.61,2.59,2.59,280000.0,2.2682,2.2682,2.2508,2.2508,280000.0
2005-11-29 12:30:00,2.59,2.59,2.58,2.58,483200.0,2.2508,2.2508,2.2421,2.2421,483200.0
2005-11-29 13:00:00,2.58,2.59,2.58,2.58,387200.0,2.2421,2.2508,2.2421,2.2421,387200.0
2005-11-29 13:30:00,2.58,2.58,2.57,2.58,427200.0,2.2421,2.2421,2.2334,2.2421,427200.0
2005-11-29 14:00:00,2.58,2.58,2.57,2.57,152000.0,2.2421,2.2421,2.2334,2.2334,152000.0
2005-11-29 14:30:00,2.57,2.59,2.57,2.59,288000.0,2.2334,2.2508,2.2334,2.2508,288000.0
2005-11-29 15:00:00,2.59,2.59,2.58,2.58,163200.0,2.2508,2.2508,2.2421,2.2421,163200.0
2005-11-29 15:30:00,2.58,2.59,2.58,2.58,425600.0,2.2421,2.2508,2.2421,2.2421,425600.0
2005-11-30 09:30:00,2.59,2.59,2.58,2.59,193600.0,2.2508,2.2508,2.2421,2.2508,193600.0
2005-11-30 10:00:00,2.59,2.59,2.58,2.58,324800.0,2.2508,2.2508,2.2421,2.2421,324800.0
2005-11-30 10:30:00,2.58,2.59,2.58,2.59,259200.0,2.2421,2.2508,2.2421,2.2508,259200.0
2005-11-30 11:00:00,2.59,2.6,2.59,2.6,1043200.0,2.2508,2.2595,2.2508,2.2595,1043200.0
2005-11-30 11:30:00,2.6,2.6,2.59,2.59,600000.0,2.2595,2.2595,2.2508,2.2508,600000.0
2005-11-30 12:00:00,2.59,2.59,2.59,2.59,198400.0,2.2508,2.2508,2.2508,2.2508,198400.0
2005-11-30 12:30:00,2.59,2.59,2.59,2.59,230400.0,2.2508,2.2508,2.2508,2.2508,230400.0
2005-11-30 13:00:00,2.59,2.6,2.59,2.6,913600.0,2.2508,2.2595,2.2508,2.2595,913600.0
2005-11-30 13:30:00,2.6,2.6,2.59,2.6,736000.0,2.2595,2.2595,2.2508,2.2595,736000.0
2005-11-30 14:00:00,2.6,2.61,2.6,2.6,360000.0,2.2595,2.2682,2.2595,2.2595,360000.0
2005-11-30 14:30:00,2.6,2.61,2.6,2.61,1110400.0,2.2595,2.2682,2.2595,2.2682,1110400.0
2005-11-30 15:00:00,2.61,2.61,2.6,2.61,636800.0,2.2682,2.2682,2.2595,2.2682,636800.0
2005-11-30 15:30:00,2.61,2.61,2.61,2.61,1769600.0,2.2682,2.2682,2.2682,2.2682,1769600.0
2005-12-01 09:30:00,2.62,2.65,2.62,2.64,737600.0,2.2769,2.3029,2.2769,2.2942,737600.0
2005-12-01 10:00:00,2.64,2.64,2.63,2.63,472000.0,2.2942,2.2942,2.2855,2.2855,472000.0
2005-12-01 10:30:00,2.63,2.63,2.61,2.63,729600.0,2.2855,2.2855,2.2682,2.2855,729600.0
2005-12-01 11:00:00,2.63,2.63,2.63,2.63,350400.0,2.2855,2.2855,2.2855,2.2855,350400.0
2005-12-01 11:30:00,2.63,2.63,2.62,2.63,348800.0,2.2855,2.2855,2.2769,2.2855,348800.0
2005-12-01 12:00:00,2.63,2.63,2.62,2.63,515200.0,2.2855,2.2855,2.2769,2.2855,515200.0
2005-12-01 12:30:00,2.63,2.64,2.63,2.63,697600.0,2.2855,2.2942,2.2855,2.2855,697600.0
2005-12-01 13:00:00,2.63,2.64,2.63,2.64,2025600.0,2.2855,2.2942,2.2855,2.2942,2025600.0
2005-12-01 13:30:00,2.64,2.65,2.64,2.65,809600.0,2.2942,2.3029,2.2942,2.3029,809600.0
2005-12-01 14:00:00,2.65,2.65,2.64,2.65,363200.0,2.3029,2.3029,2.2942,2.3029,363200.0
2005-12-01 14:30:00,2.65,2.65,2.63,2.63,571200.0,2.3029,2.3029,2.2855,2.2855,571200.0
2005-12-01 15:00:00,2.63,2.64,2.63,2.64,585600.0,2.2855,2.2942,2.2855,2.2942,585600.0
2005-12-01 15:30:00,2.64,2.64,2.64,2.64,1427200.0,2.2942,2.2942,2.2942,2.2942,1427200.0
2005-12-02 09:30:00,2.64,2.64,2.63,2.63,312000.0,2.2942,2.2942,2.2855,2.2855,312000.0
2005-12-02 10:00:00,2.63,2.64,2.63,2.64,403200.0,2.2855,2.2942,2.2855,2.2942,403200.0
2005-12-02 10:30:00,2.64,2.64,2.63,2.63,334400.0,2.2942,2.2942,2.2855,2.2855,334400.0
2005-12-02 11:00:00,2.63,2.65,2.63,2.65,875200.0,2.2855,2.3029,2.2855,2.3029,875200.0
2005-12-02 11:30:00,2.65,2.66,2.65,2.65,1558400.0,2.3029,2.3116,2.3029,2.3029,1558400.0
2005-12-02 12:00:00,2.65,2.66,2.65,2.66,1483200.0,2.3029,2.3116,2.3029,2.3116,1483200.0
2005-12-02 12:30:00,2.65,2.66,2.65,2.65,172800.0,2.3029,2.3116,2.3029,2.3029,172800.0
2005-12-02 13:00:00,2.65,2.65,2.64,2.65,856000.0,2.3029,2.3029,2.2942,2.3029,856000.0
2005-12-02 13:30:00,2.65,2.65,2.64,2.65,120000.0,2.3029,2.3029,2.2942,2.3029,120000.0
2005-12-02 14:00:00,2.65,2.65,2.64,2.65,131200.0,2.3029,2.3029,2.2942,2.3029,131200.0
2005-12-02 14:30:00,2.65,2.68,2.65,2.68,1843200.0,2.3029,2.329,2.3029,2.329,1843200.0
2005-12-02 15:00:00,2.68,2.69,2.68,2.68,816000.0,2.329,2.3377,2.329,2.329,816000.0
2005-12-02 15:30:00,2.68,2.68,2.68,2.68,1398400.0,2.329,2.329,2.329,2.329,1398400.0
2005-12-05 09:30:00,2.69,2.69,2.67,2.67,2185600.0,2.3377,2.3377,2.3203,2.3203,2185600.0
2005-12-05 10:00:00,2.67,2.67,2.66,2.66,1604800.0,2.3203,2.3203,2.3116,2.3116,1604800.0
2005-12-05 10:30:00,2.66,2.66,2.64,2.64,5011200.0,2.3116,2.3116,2.2942,2.2942,5011200.0
2005-12-05 11:00:00,2.64,2.64,2.63,2.63,614400.0,2.2942,2.2942,2.2855,2.2855,614400.0
2005-12-05 11:30:00,2.63,2.63,2.62,2.63,564800.0,2.2855,2.2855,2.2769,2.2855,564800.0
2005-12-05 12:00:00,2.62,2.63,2.61,2.62,467200.0,2.2769,2.2855,2.2682,2.2769,467200.0
2005-12-05 12:30:00,2.62,2.63,2.62,2.63,2131200.0,2.2769,2.2855,2.2769,2.2855,2131200.0
2005-12-05 13:00:00,2.63,2.63,2.62,2.62,305600.0,2.2855,2.2855,2.2769,2.2769,305600.0
2005-12-05 13:30:00,2.62,2.62,2.59,2.61,2152000.0,2.2769,2.2769,2.2508,2.2682,2152000.0
2005-12-05 14:00:00,2.61,2.62,2.6,2.61,299200.0,2.2682,2.2769,2.2595,2.2682,299200.0
2005-12-05 14:30:00,2.61,2.61,2.61,2.61,977600.0,2.2682,2.2682,2.2682,2.2682,977600.0
2005-12-05 15:00:00,2.61,2.62,2.61,2.61,1121600.0,2.2682,2.2769,2.2682,2.2682,1121600.0
2005-12-05 15:30:00,2.61,2.62,2.6,2.6,2496000.0,2.2682,2.2769,2.2595,2.2595,2496000.0
2005-12-06 09:30:00,2.63,2.64,2.63,2.64,1812800.0,2.2855,2.2942,2.2855,2.2942,1812800.0
2005-12-06 10:00:00,2.64,2.66,2.63,2.65,950400.0,2.2942,2.3116,2.2855,2.3029,950400.0
2005-12-06 10:30:00,2.65,2.66,2.65,2.66,496000.0,2.3029,2.3116,2.3029,2.3116,496000.0
2005-12-06 11:00:00,2.66,2.66,2.65,2.65,476800.0,2.3116,2.3116,2.3029,2.3029,476800.0
2005-12-06 11:30:00,2.65,2.66,2.65,2.66,582400.0,2.3029,2.3116,2.3029,2.3116,582400.0
2005-12-06 12:00:00,2.66,2.67,2.66,2.67,260800.0,2.3116,2.3203,2.3116,2.3203,260800.0
2005-12-06 12:30:00,2.67,2.67,2.66,2.67,496000.0,2.3203,2.3203,2.3116,2.3203,496000.0
2005-12-06 13:00:00,2.67,2.67,2.66,2.67,206400.0,2.3203,2.3203,2.3116,2.3203,206400.0
2005-12-06 13:30:00,2.67,2.67,2.66,2.66,724800.0,2.3203,2.3203,2.3116,2.3116,724800.0
2005-12-06 14:00:00,2.67,2.67,2.66,2.67,379200.0,2.3203,2.3203,2.3116,2.3203,379200.0
2005-12-06 14:30:00,2.67,2.67,2.67,2.67,718400.0,2.3203,2.3203,2.3203,2.3203,718400.0
2005-12-06 15:00:00,2.67,2.67,2.65,2.66,787200.0,2.3203,2.3203,2.3029,2.3116,787200.0
2005-12-06 15:30:00,2.66,2.66,2.65,2.65,824000.0,2.3116,2.3116,2.3029,2.3029,824000.0
2005-12-07 09:30:00,2.65,2.67,2.65,2.67,716800.0,2.3029,2.3203,2.3029,2.3203,716800.0
2005-12-07 10:00:00,2.67,2.68,2.66,2.68,881600.0,2.3203,2.329,2.3116,2.329,881600.0
2005-12-07 10:30:00,2.68,2.69,2.67,2.67,620800.0,2.329,2.3377,2.3203,2.3203,620800.0
2005-12-07 11:00:00,2.67,2.67,2.66,2.67,412800.0,2.3203,2.3203,2.3116,2.3203,412800.0
2005-12-07 11:30:00,2.67,2.68,2.67,2.67,356800.0,2.3203,2.329,2.3203,2.3203,356800.0
2005-12-07 12:00:00,2.67,2.68,2.67,2.67,456000.0,2.3203,2.329,2.3203,2.3203,456000.0
2005-12-07 12:30:00,2.67,2.67,2.67,2.67,147200.0,2.3203,2.3203,2.3203,2.3203,147200.0
2005-12-07 13:00:00,2.67,2.67,2.65,2.65,312000.0,2.3203,2.3203,2.3029,2.3029,312000.0
2005-12-07 13:30:00,2.65,2.66,2.65,2.66,619200.0,2.3029,2.3116,2.3029,2.3116,619200.0
2005-12-07 14:00:00,2.66,2.67,2.65,2.66,446400.0,2.3116,2.3203,2.3029,2.3116,446400.0
2005-12-07 14:30:00,2.66,2.67,2.66,2.66,460800.0,2.3116,2.3203,2.3116,2.3116,460800.0
2005-12-07 15:00:00,2.66,2.67,2.66,2.66,508800.0,2.3116,2.3203,2.3116,2.3116,508800.0
2005-12-07 15:30:00,2.66,2.67,2.66,2.66,856000.0,2.3116,2.3203,2.3116,2.3116,856000.0
2005-12-08 09:30:00,2.66,2.68,2.65,2.65,427200.0,2.3116,2.329,2.3029,2.3029,427200.0
2005-12-08 10:00:00,2.65,2.65,2.63,2.64,793600.0,2.3029,2.3029,2.2855,2.2942,793600.0
2005-12-08 10:30:00,2.64,2.66,2.63,2.66,371200.0,2.2942,2.3116,2.2855,2.3116,371200.0
2005-12-08 11:00:00,2.66,2.67,2.66,2.66,336000.0,2.3116,2.3203,2.3116,2.3116,336000.0
2005-12-08 11:30:00,2.66,2.67,2.66,2.67,347200.0,2.3116,2.3203,2.3116,2.3203,347200.0
2005-12-08 12:00:00,2.67,2.68,2.66,2.67,465600.0,2.3203,2.329,2.3116,2.3203,465600.0
2005-12-08 12:30:00,2.67,2.67,2.66,2.67,236800.0,2.3203,2.3203,2.3116,2.3203,236800.0
2005-12-08 13:00:00,2.67,2.69,2.65,2.65,555200.0,2.3203,2.3377,2.3029,2.3029,555200.0
2005-12-08 13:30:00,2.65,2.66,2.65,2.65,560000.0,2.3029,2.3116,2.3029,2.3029,560000.0
2005-12-08 14:00:00,2.65,2.65,2.63,2.63,443200.0,2.3029,2.3029,2.2855,2.2855,443200.0
2005-12-08 14:30:00,2.63,2.64,2.63,2.64,400000.0,2.2855,2.2942,2.2855,2.2942,400000.0
2005-12-08 15:00:00,2.64,2.65,2.64,2.65,508800.0,2.2942,2.3029,2.2942,2.3029,508800.0
2005-12-08 15:30:00,2.65,2.65,2.64,2.65,657600.0,2.3029,2.3029,2.2942,2.3029,657600.0
2005-12-09 09:30:00,2.66,2.68,2.66,2.67,345600.0,2.3116,2.329,2.3116,2.3203,345600.0
2005-12-09 10:00:00,2.68,2.68,2.66,2.66,278400.0,2.329,2.329,2.3116,2.3116,278400.0
2005-12-09 10:30:00,2.66,2.67,2.66,2.67,307200.0,2.3116,2.3203,2.3116,2.3203,307200.0
2005-12-09 11:00:00,2.67,2.68,2.66,2.68,438400.0,2.3203,2.329,2.3116,2.329,438400.0
2005-12-09 11:30:00,2.68,2.68,2.67,2.67,294400.0,2.329,2.329,2.3203,2.3203,294400.0
2005-12-09 12:00:00,2.67,2.68,2.67,2.68,104000.0,2.3203,2.329,2.3203,2.329,104000.0
2005-12-09 12:30:00,2.68,2.69,2.68,2.68,153600.0,2.329,2.3377,2.329,2.329,153600.0
2005-12-09 13:00:00,2.68,2.69,2.68,2.69,340800.0,2.329,2.3377,2.329,2.3377,340800.0
2005-12-09 13:30:00,2.69,2.7,2.69,2.69,579200.0,2.3377,2.3464,2.3377,2.3377,579200.0
2005-12-09 14:00:00,2.69,2.7,2.69,2.7,334400.0,2.3377,2.3464,2.3377,2.3464,334400.0
2005-12-09 14:30:00,2.7,2.71,2.69,2.7,1078400.0,2.3464,2.3551,2.3377,2.3464,1078400.0
2005-12-09 15:00:00,2.7,2.7,2.7,2.7,465600.0,2.3464,2.3464,2.3464,2.3464,465600.0
2005-12-09 15:30:00,2.7,2.71,2.7,2.71,1436800.0,2.3464,2.3551,2.3464,2.3551,1436800.0
2005-12-12 09:30:00,2.72,2.73,2.72,2.73,1332800.0,2.3654,2.3741,2.3654,2.3741,1332800.0
2005-12-12 10:00:00,2.73,2.77,2.73,2.77,878400.0,2.3741,2.4088,2.3741,2.4088,878400.0
2005-12-12 10:30:00,2.77,2.77,2.75,2.75,1593600.0,2.4088,2.4088,2.3915,2.3915,1593600.0
2005-12-12 11:00:00,2.75,2.75,2.74,2.75,371200.0,2.3915,2.3915,2.3828,2.3915,371200.0
2005-12-12 11:30:00,2.75,2.75,2.74,2.74,286400.0,2.3915,2.3915,2.3828,2.3828,286400.0
2005-12-12 12:00:00,2.74,2.74,2.74,2.74,155200.0,2.3828,2.3828,2.3828,2.3828,155200.0
2005-12-12 12:30:00,2.74,2.74,2.73,2.73,550400.0,2.3828,2.3828,2.3741,2.3741,550400.0
2005-12-12 13:00:00,2.73,2.75,2.73,2.75,512000.0,2.3741,2.3915,2.3741,2.3915,512000.0
2005-12-12 13:30:00,2.75,2.75,2.75,2.75,1259200.0,2.3915,2.3915,2.3915,2.3915,1259200.0
2005-12-12 14:00:00,2.75,2.76,2.75,2.75,1656000.0,2.3915,2.4001,2.3915,2.3915,1656000.0
2005-12-12 14:30:00,2.75,2.76,2.75,2.75,369600.0,2.3915,2.4001,2.3915,2.3915,369600.0
2005-12-12 15:00:00,2.75,2.77,2.75,2.76,761600.0,2.3915,2.4088,2.3915,2.4001,761600.0
2005-12-12 15:30:00,2.77,2.77,2.76,2.77,1276800.0,2.4088,2.4088,2.4001,2.4088,1276800.0
2005-12-13 09:30:00,2.76,2.78,2.76,2.78,313600.0,2.4001,2.4175,2.4001,2.4175,313600.0
2005-12-13 10:00:00,2.78,2.78,2.77,2.77,609600.0,2.4175,2.4175,2.4088,2.4088,609600.0
2005-12-13 10:30:00,2.77,2.77,2.75,2.75,1694400.0,2.4088,2.4088,2.3915,2.3915,1694400.0
2005-12-13 11:00:00,2.75,2.75,2.75,2.75,340800.0,2.3915,2.3915,2.3915,2.3915,340800.0
2005-12-13 11:30:00,2.75,2.75,2.74,2.74,516800.0,2.3915,2.3915,2.3828,2.3828,516800.0
2005-12-13 12:00:00,2.74,2.75,2.74,2.75,344000.0,2.3828,2.3915,2.3828,2.3915,344000.0
2005-12-13 12:30:00,2.74,2.75,2.74,2.74,184000.0,2.3828,2.3915,2.3828,2.3828,184000.0
2005-12-13 13:00:00,2.74,2.75,2.74,2.75,320000.0,2.3828,2.3915,2.3828,2.3915,320000.0
2005-12-13 13:30:00,2.75,2.75,2.74,2.75,323200.0,2.3915,2.3915,2.3828,2.3915,323200.0
2005-12-13 14:00:00,2.75,2.77,2.74,2.76,689600.0,2.3915,2.4088,2.3828,2.4001,689600.0
2005-12-13 14:30:00,2.76,2.76,2.75,2.75,371200.0,2.4001,2.4001,2.3915,2.3915,371200.0
2005-12-13 15:00:00,2.75,2.75,2.74,2.75,851200.0,2.3915,2.3915,2.3828,2.3915,851200.0
2005-12-13 15:30:00,2.75,2.76,2.74,2.76,2073600.0,2.3915,2.4001,2.3828,2.4001,2073600.0
2005-12-14 09:30:00,2.76,2.76,2.75,2.76,478400.0,2.4001,2.4001,2.3915,2.4001,478400.0
2005-12-14 10:00:00,2.76,2.77,2.76,2.77,366400.0,2.4001,2.4088,2.4001,2.4088,366400.0
2005-12-14 10:30:00,2.77,2.77,2.77,2.77,1828800.0,2.4088,2.4088,2.4088,2.4088,1828800.0
2005-12-14 11:00:00,2.77,2.77,2.76,2.77,788800.0,2.4088,2.4088,2.4001,2.4088,788800.0
2005-12-14 11:30:00,2.77,2.77,2.76,2.77,1124800.0,2.4088,2.4088,2.4001,2.4088,1124800.0
2005-12-14 12:00:00,2.77,2.77,2.77,2.77,198400.0,2.4088,2.4088,2.4088,2.4088,198400.0
2005-12-14 12:30:00,2.77,2.78,2.77,2.78,76800.0,2.4088,2.4175,2.4088,2.4175,76800.0
2005-12-14 13:00:00,2.78,2.78,2.77,2.78,112000.0,2.4175,2.4175,2.4088,2.4175,112000.0
2005-12-14 13:30:00,2.78,2.79,2.78,2.78,379200.0,2.4175,2.4262,2.4175,2.4175,379200.0
2005-12-14 14:00:00,2.78,2.79,2.77,2.78,164800.0,2.4175,2.4262,2.4088,2.4175,164800.0
2005-12-14 14:30:00,2.78,2.78,2.77,2.78,168000.0,2.4175,2.4175,2.4088,2.4175,168000.0
2005-12-14 15:00:00,2.78,2.81,2.78,2.8,1694400.0,2.4175,2.4436,2.4175,2.4349,1694400.0
2005-12-14 15:30:00,2.8,2.8,2.79,2.8,1579200.0,2.4349,2.4349,2.4262,2.4349,1579200.0
2005-12-15 09:30:00,2.81,2.82,2.8,2.81,408000.0,2.4436,2.4523,2.4349,2.4436,408000.0
2005-12-15 10:00:00,2.81,2.81,2.8,2.8,715200.0,2.4436,2.4436,2.4349,2.4349,715200.0
2005-12-15 10:30:00,2.8,2.81,2.8,2.81,374400.0,2.4349,2.4436,2.4349,2.4436,374400.0
2005-12-15 11:00:00,2.8,2.8,2.79,2.8,345600.0,2.4349,2.4349,2.4262,2.4349,345600.0
2005-12-15 11:30:00,2.8,2.8,2.79,2.8,166400.0,2.4349,2.4349,2.4262,2.4349,166400.0
2005-12-15 12:00:00,2.8,2.8,2.79,2.79,360000.0,2.4349,2.4349,2.4262,2.4262,360000.0
2005-12-15 12:30:00,2.79,2.81,2.79,2.8,558400.0,2.4262,2.4436,2.4262,2.4349,558400.0
2005-12-15 13:00:00,2.8,2.8,2.8,2.8,254400.0,2.4349,2.4349,2.4349,2.4349,254400.0
2005-12-15 13:30:00,2.8,2.81,2.8,2.81,209600.0,2.4349,2.4436,2.4349,2.4436,209600.0
2005-12-15 14:00:00,2.81,2.81,2.8,2.8,276800.0,2.4436,2.4436,2.4349,2.4349,276800.0
2005-12-15 14:30:00,2.8,2.8,2.8,2.8,372800.0,2.4349,2.4349,2.4349,2.4349,372800.0
2005-12-15 15:00:00,2.8,2.81,2.8,2.8,604800.0,2.4349,2.4436,2.4349,2.4349,604800.0
2005-12-15 15:30:00,2.8,2.81,2.8,2.81,1392000.0,2.4349,2.4436,2.4349,2.4436,1392000.0
2005-12-16 09:30:00,2.81,2.82,2.79,2.8,804800.0,2.4436,2.4523,2.4262,2.4349,804800.0
2005-12-16 10:00:00,2.8,2.8,2.79,2.8,403200.0,2.4349,2.4349,2.4262,2.4349,403200.0
2005-12-16 10:30:00,2.8,2.8,2.79,2.79,358400.0,2.4349,2.4349,2.4262,2.4262,358400.0
2005-12-16 11:00:00,2.79,2.8,2.79,2.79,312000.0,2.4262,2.4349,2.4262,2.4262,312000.0
2005-12-16 11:30:00,2.79,2.79,2.79,2.79,172800.0,2.4262,2.4262,2.4262,2.4262,172800.0
2005-12-16 12:00:00,2.79,2.79,2.79,2.79,124800.0,2.4262,2.4262,2.4262,2.4262,124800.0
2005-12-16 12:30:00,2.79,2.79,2.79,2.79,136000.0,2.4262,2.4262,2.4262,2.4262,136000.0
2005-12-16 13:00:00,2.79,2.79,2.78,2.78,392000.0,2.4262,2.4262,2.4175,2.4175,392000.0
2005-12-16 13:30:00,2.78,2.79,2.78,2.79,225600.0,2.4175,2.4262,2.4175,2.4262,225600.0
2005-12-16 14:00:00,2.79,2.79,2.78,2.78,856000.0,2.4262,2.4262,2.4175,2.4175,856000.0
2005-12-16 14:30:00,2.78,2.78,2.77,2.77,412800.0,2.4175,2.4175,2.4088,2.4088,412800.0
2005-12-16 15:00:00,2.77,2.78,2.77,2.78,350400.0,2.4088,2.4175,2.4088,2.4175,350400.0
2005-12-16 15:30:00,2.78,2.78,2.78,2.78,432000.0,2.4175,2.4175,2.4175,2.4175,432000.0
2005-12-19 09:30:00,2.78,2.78,2.73,2.74,494400.0,2.4175,2.4175,2.3741,2.3828,494400.0
2005-12-19 10:00:00,2.74,2.76,2.74,2.76,1411200.0,2.3828,2.4001,2.3828,2.4001,1411200.0
2005-12-19 10:30:00,2.75,2.75,2.74,2.74,956800.0,2.3915,2.3915,2.3828,2.3828,956800.0
2005-12-19 11:00:00,2.74,2.75,2.74,2.75,270400.0,2.3828,2.3915,2.3828,2.3915,270400.0
2005-12-19 11:30:00,2.75,2.75,2.74,2.74,283200.0,2.3915,2.3915,2.3828,2.3828,283200.0
2005-12-19 12:00:00,2.74,2.75,2.74,2.75,264000.0,2.3828,2.3915,2.3828,2.3915,264000.0
2005-12-19 12:30:00,2.74,2.75,2.73,2.74,366400.0,2.3828,2.3915,2.3741,2.3828,366400.0
2005-12-19 13:00:00,2.74,2.75,2.73,2.74,528000.0,2.3828,2.3915,2.3741,2.3828,528000.0
2005-12-19 13:30:00,2.75,2.75,2.73,2.73,590400.0,2.3915,2.3915,2.3741,2.3741,590400.0
2005-12-19 14:00:00,2.73,2.73,2.72,2.72,372800.0,2.3741,2.3741,2.3654,2.3654,372800.0
2005-12-19 14:30:00,2.72,2.73,2.72,2.73,384000.0,2.3654,2.3741,2.3654,2.3741,384000.0
2005-12-19 15:00:00,2.73,2.73,2.72,2.72,542400.0,2.3741,2.3741,2.3654,2.3654,542400.0
2005-12-19 15:30:00,2.72,2.73,2.71,2.72,1899200.0,2.3654,2.3741,2.3567,2.3654,1899200.0
2005-12-20 09:30:00,2.73,2.75,2.72,2.72,268800.0,2.3741,2.3915,2.3654,2.3654,268800.0
2005-12-20 10:00:00,2.72,2.73,2.71,2.71,107200.0,2.3654,2.3741,2.3567,2.3567,107200.0
2005-12-20 10:30:00,2.71,2.73,2.7,2.73,200000.0,2.3567,2.3741,2.348,2.3741,200000.0
2005-12-20 11:00:00,2.73,2.74,2.73,2.74,115200.0,2.3741,2.3828,2.3741,2.3828,115200.0
2005-12-20 11:30:00,2.74,2.75,2.74,2.74,147200.0,2.3828,2.3915,2.3828,2.3828,147200.0
2005-12-20 12:00:00,2.74,2.75,2.73,2.75,132800.0,2.3828,2.3915,2.3741,2.3915,132800.0
2005-12-20 12:30:00,2.75,2.75,2.74,2.74,96000.0,2.3915,2.3915,2.3828,2.3828,96000.0
2005-12-20 13:00:00,2.75,2.75,2.74,2.74,60800.0,2.3915,2.3915,2.3828,2.3828,60800.0
2005-12-20 13:30:00,2.74,2.74,2.74,2.74,203200.0,2.3828,2.3828,2.3828,2.3828,203200.0
2005-12-20 14:00:00,2.74,2.74,2.74,2.74,115200.0,2.3828,2.3828,2.3828,2.3828,115200.0
2005-12-20 14:30:00,2.74,2.74,2.74,2.74,310400.0,2.3828,2.3828,2.3828,2.3828,310400.0
2005-12-20 15:00:00,2.75,2.75,2.73,2.73,305600.0,2.3915,2.3915,2.3741,2.3741,305600.0
2005-12-20 15:30:00,2.73,2.74,2.73,2.73,507200.0,2.3741,2.3828,2.3741,2.3741,507200.0
2005-12-21 09:30:00,2.73,2.74,2.72,2.73,504000.0,2.3741,2.3828,2.3654,2.3741,504000.0
2005-12-21 10:00:00,2.73,2.74,2.73,2.74,1022400.0,2.3741,2.3828,2.3741,2.3828,1022400.0
2005-12-21 10:30:00,2.73,2.74,2.73,2.74,587200.0,2.3741,2.3828,2.3741,2.3828,587200.0
2005-12-21 11:00:00,2.74,2.74,2.73,2.74,667200.0,2.3828,2.3828,2.3741,2.3828,667200.0
2005-12-21 11:30:00,2.74,2.74,2.73,2.73,387200.0,2.3828,2.3828,2.3741,2.3741,387200.0
2005-12-21 12:00:00,2.73,2.74,2.73,2.73,244800.0,2.3741,2.3828,2.3741,2.3741,244800.0
2005-12-21 12:30:00,2.73,2.74,2.73,2.73,241600.0,2.3741,2.3828,2.3741,2.3741,241600.0
2005-12-21 13:00:00,2.73,2.74,2.73,2.73,297600.0,2.3741,2.3828,2.3741,2.3741,297600.0
2005-12-21 13:30:00,2.72,2.73,2.72,2.73,171200.0,2.3654,2.3741,2.3654,2.3741,171200.0
2005-12-21 14:00:00,2.73,2.73,2.73,2.73,265600.0,2.3741,2.3741,2.3741,2.3741,265600.0
2005-12-21 14:30:00,2.73,2.73,2.72,2.73,345600.0,2.3741,2.3741,2.3654,2.3741,345600.0
2005-12-21 15:00:00,2.73,2.73,2.72,2.73,1110400.0,2.3741,2.3741,2.3654,2.3741,1110400.0
2005-12-21 15:30:00,2.73,2.74,2.73,2.74,1078400.0,2.3741,2.3828,2.3741,2.3828,1078400.0
2005-12-22 09:30:00,2.73,2.73,2.73,2.73,425600.0,2.3741,2.3741,2.3741,2.3741,425600.0
2005-12-22 10:00:00,2.73,2.73,2.72,2.73,296000.0,2.3741,2.3741,2.3654,2.3741,296000.0
2005-12-22 10:30:00,2.73,2.73,2.72,2.73,452800.0,2.3741,2.3741,2.3654,2.3741,452800.0
2005-12-22 11:00:00,2.73,2.73,2.73,2.73,924800.0,2.3741,2.3741,2.3741,2.3741,924800.0
2005-12-22 11:30:00,2.73,2.73,2.73,2.73,203200.0,2.3741,2.3741,2.3741,2.3741,203200.0
2005-12-22 12:00:00,2.73,2.73,2.73,2.73,222400.0,2.3741,2.3741,2.3741,2.3741,222400.0
2005-12-22 12:30:00,2.73,2.73,2.72,2.72,182400.0,2.3741,2.3741,2.3654,2.3654,182400.0
2005-12-22 13:00:00,2.72,2.72,2.72,2.72,116800.0,2.3654,2.3654,2.3654,2.3654,116800.0
2005-12-22 13:30:00,2.72,2.73,2.72,2.73,331200.0,2.3654,2.3741,2.3654,2.3741,331200.0
2005-12-22 14:00:00,2.73,2.73,2.73,2.73,211200.0,2.3741,2.3741,2.3741,2.3741,211200.0
2005-12-22 14:30:00,2.73,2.74,2.73,2.74,1259200.0,2.3741,2.3828,2.3741,2.3828,1259200.0
2005-12-22 15:00:00,2.74,2.74,2.74,2.74,1291200.0,2.3828,2.3828,2.3828,2.3828,1291200.0
2005-12-22 15:30:00,2.74,2.76,2.74,2.75,1924800.0,2.3828,2.4001,2.3828,2.3915,1924800.0
2005-12-23 09:30:00,2.77,2.79,2.77,2.79,288000.0,2.4088,2.4262,2.4088,2.4262,288000.0
2005-12-23 10:00:00,2.79,2.79,2.78,2.78,134400.0,2.4262,2.4262,2.4175,2.4175,134400.0
2005-12-23 10:30:00,2.79,2.79,2.78,2.79,224000.0,2.4262,2.4262,2.4175,2.4262,224000.0
2005-12-23 11:00:00,2.79,2.8,2.78,2.8,128000.0,2.4262,2.4349,2.4175,2.4349,128000.0
2005-12-23 11:30:00,2.8,2.81,2.8,2.8,648000.0,2.4349,2.4436,2.4349,2.4349,648000.0
2005-12-23 12:00:00,2.8,2.8,2.79,2.8,470400.0,2.4349,2.4349,2.4262,2.4349,470400.0
2005-12-23 12:30:00,2.8,2.81,2.8,2.8,206400.0,2.4349,2.4436,2.4349,2.4349,206400.0
2005-12-23 13:00:00,2.8,2.81,2.79,2.8,297600.0,2.4349,2.4436,2.4262,2.4349,297600.0
2005-12-23 13:30:00,2.8,2.8,2.8,2.8,83200.0,2.4349,2.4349,2.4349,2.4349,83200.0
2005-12-23 14:00:00,2.79,2.8,2.79,2.79,160000.0,2.4262,2.4349,2.4262,2.4262,160000.0
2005-12-23 14:30:00,2.79,2.8,2.79,2.8,123200.0,2.4262,2.4349,2.4262,2.4349,123200.0
2005-12-23 15:00:00,2.8,2.8,2.79,2.8,115200.0,2.4349,2.4349,2.4262,2.4349,115200.0
2005-12-23 15:30:00,2.8,2.8,2.79,2.8,436800.0,2.4349,2.4349,2.4262,2.4349,436800.0
2005-12-27 09:30:00,2.79,2.8,2.78,2.79,321600.0,2.4262,2.4349,2.4175,2.4262,321600.0
2005-12-27 10:00:00,2.78,2.79,2.75,2.75,476800.0,2.4175,2.4262,2.3915,2.3915,476800.0
2005-12-27 10:30:00,2.75,2.76,2.74,2.75,353600.0,2.3915,2.4001,2.3828,2.3915,353600.0
2005-12-27 11:00:00,2.75,2.75,2.73,2.73,403200.0,2.3915,2.3915,2.3741,2.3741,403200.0
2005-12-27 11:30:00,2.74,2.74,2.71,2.71,476800.0,2.3828,2.3828,2.3567,2.3567,476800.0
2005-12-27 12:00:00,2.71,2.71,2.7,2.71,547200.0,2.3567,2.3567,2.348,2.3567,547200.0
2005-12-27 12:30:00,2.71,2.72,2.7,2.71,342400.0,2.3567,2.3654,2.348,2.3567,342400.0
2005-12-27 13:00:00,2.71,2.72,2.71,2.72,974400.0,2.3567,2.3654,2.3567,2.3654,974400.0
2005-12-27 13:30:00,2.72,2.72,2.72,2.72,257600.0,2.3654,2.3654,2.3654,2.3654,257600.0
2005-12-27 14:00:00,2.72,2.73,2.72,2.73,601600.0,2.3654,2.3741,2.3654,2.3741,601600.0
2005-12-27 14:30:00,2.73,2.73,2.72,2.72,284800.0,2.3741,2.3741,2.3654,2.3654,284800.0
2005-12-27 15:00:00,2.72,2.72,2.71,2.72,158400.0,2.3654,2.3654,2.3567,2.3654,158400.0
2005-12-27 15:30:00,2.72,2.72,2.71,2.72,705600.0,2.3654,2.3654,2.3567,2.3654,705600.0
2005-12-28 09:30:00,2.73,2.75,2.72,2.72,243200.0,2.3741,2.3915,2.3654,2.3654,243200.0
2005-12-28 10:00:00,2.72,2.72,2.71,2.71,171200.0,2.3654,2.3654,2.3567,2.3567,171200.0
2005-12-28 10:30:00,2.71,2.71,2.7,2.7,217600.0,2.3567,2.3567,2.348,2.348,217600.0
2005-12-28 11:00:00,2.7,2.71,2.7,2.71,168000.0,2.348,2.3567,2.348,2.3567,168000.0
2005-12-28 11:30:00,2.71,2.72,2.71,2.71,156800.0,2.3567,2.3654,2.3567,2.3567,156800.0
2005-12-28 12:00:00,2.71,2.71,2.71,2.71,296000.0,2.3567,2.3567,2.3567,2.3567,296000.0
2005-12-28 12:30:00,2.71,2.71,2.71,2.71,132800.0,2.3567,2.3567,2.3567,2.3567,132800.0
2005-12-28 13:00:00,2.71,2.72,2.71,2.71,80000.0,2.3567,2.3654,2.3567,2.3567,80000.0
2005-12-28 13:30:00,2.71,2.73,2.71,2.72,243200.0,2.3567,2.3741,2.3567,2.3654,243200.0
2005-12-28 14:00:00,2.72,2.75,2.72,2.74,312000.0,2.3654,2.3915,2.3654,2.3828,312000.0
2005-12-28 14:30:00,2.74,2.76,2.74,2.75,1051200.0,2.3828,2.4001,2.3828,2.3915,1051200.0
2005-12-28 15:00:00,2.75,2.76,2.75,2.75,521600.0,2.3915,2.4001,2.3915,2.3915,521600.0
2005-12-28 15:30:00,2.75,2.76,2.75,2.76,584000.0,2.3915,2.4001,2.3915,2.4001,584000.0
2005-12-29 09:30:00,2.79,2.8,2.77,2.78,457600.0,2.4262,2.4349,2.4088,2.4175,457600.0
2005-12-29 10:00:00,2.78,2.8,2.78,2.79,371200.0,2.4175,2.4349,2.4175,2.4262,371200.0
2005-12-29 10:30:00,2.79,2.79,2.78,2.79,145600.0,2.4262,2.4262,2.4175,2.4262,145600.0
2005-12-29 11:00:00,2.79,2.79,2.78,2.78,204800.0,2.4262,2.4262,2.4175,2.4175,204800.0
2005-12-29 11:30:00,2.78,2.78,2.78,2.78,382400.0,2.4175,2.4175,2.4175,2.4175,382400.0
2005-12-29 12:00:00,2.78,2.78,2.78,2.78,193600.0,2.4175,2.4175,2.4175,2.4175,193600.0
2005-12-29 12:30:00,2.78,2.8,2.78,2.79,448000.0,2.4175,2.4349,2.4175,2.4262,448000.0
2005-12-29 13:00:00,2.8,2.8,2.8,2.8,198400.0,2.4349,2.4349,2.4349,2.4349,198400.0
2005-12-29 13:30:00,2.8,2.8,2.8,2.8,241600.0,2.4349,2.4349,2.4349,2.4349,241600.0
2005-12-29 14:00:00,2.8,2.8,2.8,2.8,243200.0,2.4349,2.4349,2.4349,2.4349,243200.0
2005-12-29 14:30:00,2.8,2.8,2.8,2.8,414400.0,2.4349,2.4349,2.4349,2.4349,414400.0
2005-12-29 15:00:00,2.8,2.8,2.8,2.8,723200.0,2.4349,2.4349,2.4349,2.4349,723200.0
2005-12-29 15:30:00,2.8,2.8,2.79,2.8,1033600.0,2.4349,2.4349,2.4262,2.4349,1033600.0
2005-12-30 09:30:00,2.78,2.78,2.75,2.75,566400.0,2.4175,2.4175,2.3915,2.3915,566400.0
2005-12-30 10:00:00,2.75,2.75,2.73,2.73,272000.0,2.3915,2.3915,2.3741,2.3741,272000.0
2005-12-30 10:30:00,2.73,2.74,2.73,2.73,219200.0,2.3741,2.3828,2.3741,2.3741,219200.0
2005-12-30 11:00:00,2.73,2.73,2.73,2.73,156800.0,2.3741,2.3741,2.3741,2.3741,156800.0
2005-12-30 11:30:00,2.73,2.73,2.73,2.73,174400.0,2.3741,2.3741,2.3741,2.3741,174400.0
2005-12-30 12:00:00,2.73,2.73,2.71,2.71,164800.0,2.3741,2.3741,2.3567,2.3567,164800.0
2005-12-30 12:30:00,2.71,2.72,2.71,2.72,614400.0,2.3567,2.3654,2.3567,2.3654,614400.0
2005-12-30 13:00:00,2.72,2.73,2.72,2.73,171200.0,2.3654,2.3741,2.3654,2.3741,171200.0
2005-12-30 13:30:00,2.73,2.73,2.73,2.73,108800.0,2.3741,2.3741,2.3741,2.3741,108800.0
2005-12-30 14:00:00,2.74,2.75,2.74,2.75,320000.0,2.3828,2.3915,2.3828,2.3915,320000.0
2005-12-30 14:30:00,2.75,2.75,2.75,2.75,372800.0,2.3915,2.3915,2.3915,2.3915,372800.0
2005-12-30 15:00:00,2.75,2.76,2.75,2.76,206400.0,2.3915,2.4001,2.3915,2.4001,206400.0
2005-12-30 15:30:00,2.76,2.77,2.76,2.76,880000.0,2.4001,2.4088,2.4001,2.4001,880000.0
2006-01-03 09:30:00,2.79,2.8,2.76,2.78,419200.0,2.4262,2.4349,2.4001,2.4175,419200.0
2006-01-03 10:00:00,2.78,2.78,2.76,2.77,734400.0,2.4175,2.4175,2.4001,2.4088,734400.0
2006-01-03 10:30:00,2.77,2.78,2.77,2.77,843200.0,2.4088,2.4175,2.4088,2.4088,843200.0
2006-01-03 11:00:00,2.78,2.78,2.76,2.77,284800.0,2.4175,2.4175,2.4001,2.4088,284800.0
2006-01-03 11:30:00,2.77,2.78,2.77,2.77,188800.0,2.4088,2.4175,2.4088,2.4088,188800.0
2006-01-03 12:00:00,2.77,2.77,2.76,2.76,270400.0,2.4088,2.4088,2.4001,2.4001,270400.0
2006-01-03 12:30:00,2.76,2.76,2.75,2.75,264000.0,2.4001,2.4001,2.3915,2.3915,264000.0
2006-01-03 13:00:00,2.75,2.76,2.74,2.75,187200.0,2.3915,2.4001,2.3828,2.3915,187200.0
2006-01-03 13:30:00,2.75,2.75,2.74,2.75,156800.0,2.3915,2.3915,2.3828,2.3915,156800.0
2006-01-03 14:00:00,2.75,2.78,2.75,2.78,456000.0,2.3915,2.4175,2.3915,2.4175,456000.0
2006-01-03 14:30:00,2.78,2.79,2.78,2.79,300800.0,2.4175,2.4262,2.4175,2.4262,300800.0
2006-01-03 15:00:00,2.79,2.8,2.78,2.79,1064000.0,2.4262,2.4349,2.4175,2.4262,1064000.0
2006-01-03 15:30:00,2.79,2.79,2.78,2.78,1382400.0,2.4262,2.4262,2.4175,2.4175,1382400.0
2006-01-04 09:30:00,2.79,2.83,2.79,2.81,848000.0,2.4262,2.461,2.4262,2.4436,848000.0
2006-01-04 10:00:00,2.81,2.84,2.81,2.82,1099200.0,2.4436,2.4697,2.4436,2.4523,1099200.0
2006-01-04 10:30:00,2.82,2.83,2.81,2.83,633600.0,2.4523,2.461,2.4436,2.461,633600.0
2006-01-04 11:00:00,2.82,2.83,2.8,2.82,985600.0,2.4523,2.461,2.4349,2.4523,985600.0
2006-01-04 11:30:00,2.82,2.84,2.82,2.84,622400.0,2.4523,2.4697,2.4523,2.4697,622400.0
2006-01-04 12:00:00,2.84,2.84,2.83,2.83,206400.0,2.4697,2.4697,2.461,2.461,206400.0
2006-01-04 12:30:00,2.83,2.83,2.83,2.83,144000.0,2.461,2.461,2.461,2.461,144000.0
2006-01-04 13:00:00,2.83,2.83,2.82,2.83,363200.0,2.461,2.461,2.4523,2.461,363200.0
2006-01-04 13:30:00,2.83,2.84,2.83,2.84,531200.0,2.461,2.4697,2.461,2.4697,531200.0
2006-01-04 14:00:00,2.84,2.84,2.83,2.84,369600.0,2.4697,2.4697,2.461,2.4697,369600.0
2006-01-04 14:30:00,2.84,2.86,2.84,2.86,505600.0,2.4697,2.4871,2.4697,2.4871,505600.0
2006-01-04 15:00:00,2.86,2.87,2.86,2.87,899200.0,2.4871,2.4958,2.4871,2.4958,899200.0
2006-01-04 15:30:00,2.87,2.87,2.86,2.87,1116800.0,2.4958,2.4958,2.4871,2.4958,1116800.0
2006-01-05 09:30:00,2.86,2.87,2.86,2.86,320000.0,2.4871,2.4958,2.4871,2.4871,320000.0
2006-01-05 10:00:00,2.86,2.88,2.86,2.87,611200.0,2.4871,2.5045,2.4871,2.4958,611200.0
2006-01-05 10:30:00,2.87,2.87,2.86,2.86,214400.0,2.4958,2.4958,2.4871,2.4871,214400.0
2006-01-05 11:00:00,2.86,2.87,2.84,2.84,822400.0,2.4871,2.4958,2.4697,2.4697,822400.0
2006-01-05 11:30:00,2.84,2.85,2.84,2.85,265600.0,2.4697,2.4784,2.4697,2.4784,265600.0
2006-01-05 12:00:00,2.85,2.85,2.84,2.85,222400.0,2.4784,2.4784,2.4697,2.4784,222400.0
2006-01-05 12:30:00,2.85,2.85,2.84,2.84,168000.0,2.4784,2.4784,2.4697,2.4697,168000.0
2006-01-05 13:00:00,2.84,2.85,2.84,2.84,230400.0,2.4697,2.4784,2.4697,2.4697,230400.0
2006-01-05 13:30:00,2.84,2.85,2.84,2.85,340800.0,2.4697,2.4784,2.4697,2.4784,340800.0
2006-01-05 14:00:00,2.85,2.85,2.84,2.84,390400.0,2.4784,2.4784,2.4697,2.4697,390400.0
2006-01-05 14:30:00,2.84,2.85,2.84,2.84,408000.0,2.4697,2.4784,2.4697,2.4697,408000.0
2006-01-05 15:00:00,2.84,2.85,2.84,2.85,561600.0,2.4697,2.4784,2.4697,2.4784,561600.0
2006-01-05 15:30:00,2.85,2.85,2.84,2.85,822400.0,2.4784,2.4784,2.4697,2.4784,822400.0
2006-01-06 09:30:00,2.86,2.88,2.85,2.86,472000.0,2.4871,2.5045,2.4784,2.4871,472000.0
2006-01-06 10:00:00,2.86,2.86,2.84,2.85,267200.0,2.4871,2.4871,2.4697,2.4784,267200.0
2006-01-06 10:30:00,2.85,2.85,2.85,2.85,284800.0,2.4784,2.4784,2.4784,2.4784,284800.0
2006-01-06 11:00:00,2.85,2.87,2.85,2.87,457600.0,2.4784,2.4958,2.4784,2.4958,457600.0
2006-01-06 11:30:00,2.87,2.87,2.87,2.87,371200.0,2.4958,2.4958,2.4958,2.4958,371200.0
2006-01-06 12:00:00,2.87,2.88,2.87,2.88,252800.0,2.4958,2.5045,2.4958,2.5045,252800.0
2006-01-06 12:30:00,2.88,2.89,2.88,2.88,267200.0,2.5045,2.5132,2.5045,2.5045,267200.0
2006-01-06 13:00:00,2.88,2.88,2.88,2.88,313600.0,2.5045,2.5045,2.5045,2.5045,313600.0
2006-01-06 13:30:00,2.88,2.91,2.88,2.91,489600.0,2.5045,2.5306,2.5045,2.5306,489600.0
2006-01-06 14:00:00,2.91,2.91,2.9,2.91,339200.0,2.5306,2.5306,2.5219,2.5306,339200.0
2006-01-06 14:30:00,2.9,2.91,2.9,2.9,299200.0,2.5219,2.5306,2.5219,2.5219,299200.0
2006-01-06 15:00:00,2.9,2.9,2.9,2.9,404800.0,2.5219,2.5219,2.5219,2.5219,404800.0
2006-01-06 15:30:00,2.9,2.9,2.89,2.9,755200.0,2.5219,2.5219,2.5132,2.5219,755200.0
2006-01-09 09:30:00,2.9,2.93,2.9,2.92,608000.0,2.5219,2.548,2.5219,2.5393,608000.0
2006-01-09 10:00:00,2.92,2.96,2.92,2.95,1257600.0,2.5393,2.5741,2.5393,2.5654,1257600.0
2006-01-09 10:30:00,2.96,2.97,2.92,2.93,1283200.0,2.5741,2.5828,2.5393,2.548,1283200.0
2006-01-09 11:00:00,2.93,2.94,2.92,2.93,857600.0,2.548,2.5567,2.5393,2.548,857600.0
2006-01-09 11:30:00,2.93,2.93,2.92,2.93,518400.0,2.548,2.548,2.5393,2.548,518400.0
2006-01-09 12:00:00,2.93,2.94,2.93,2.93,1124800.0,2.548,2.5567,2.548,2.548,1124800.0
2006-01-09 12:30:00,2.93,2.94,2.93,2.93,1513600.0,2.548,2.5567,2.548,2.548,1513600.0
2006-01-09 13:00:00,2.93,2.95,2.93,2.95,876800.0,2.548,2.5654,2.548,2.5654,876800.0
2006-01-09 13:30:00,2.95,2.96,2.94,2.96,998400.0,2.5654,2.5741,2.5567,2.5741,998400.0
2006-01-09 14:00:00,2.96,2.96,2.96,2.96,819200.0,2.5741,2.5741,2.5741,2.5741,819200.0
2006-01-09 14:30:00,2.96,2.96,2.94,2.96,644800.0,2.5741,2.5741,2.5567,2.5741,644800.0
2006-01-09 15:00:00,2.96,2.96,2.95,2.95,638400.0,2.5741,2.5741,2.5654,2.5654,638400.0
2006-01-09 15:30:00,2.95,2.97,2.95,2.96,1086400.0,2.5654,2.5828,2.5654,2.5741,1086400.0
2006-01-10 09:30:00,2.95,2.95,2.93,2.93,387200.0,2.5654,2.5654,2.548,2.548,387200.0
2006-01-10 10:00:00,2.93,2.94,2.93,2.94,452800.0,2.548,2.5567,2.548,2.5567,452800.0
2006-01-10 10:30:00,2.94,2.94,2.92,2.92,297600.0,2.5567,2.5567,2.5393,2.5393,297600.0
2006-01-10 11:00:00,2.92,2.93,2.91,2.91,672000.0,2.5393,2.548,2.5306,2.5306,672000.0
2006-01-10 11:30:00,2.91,2.92,2.91,2.91,744000.0,2.5306,2.5393,2.5306,2.5306,744000.0
2006-01-10 12:00:00,2.91,2.92,2.91,2.91,270400.0,2.5306,2.5393,2.5306,2.5306,270400.0
2006-01-10 12:30:00,2.91,2.93,2.91,2.92,947200.0,2.5306,2.548,2.5306,2.5393,947200.0
2006-01-10 13:00:00,2.91,2.93,2.91,2.92,283200.0,2.5306,2.548,2.5306,2.5393,283200.0
2006-01-10 13:30:00,2.92,2.93,2.91,2.92,496000.0,2.5393,2.548,2.5306,2.5393,496000.0
2006-01-10 14:00:00,2.92,2.92,2.91,2.91,358400.0,2.5393,2.5393,2.5306,2.5306,358400.0
2006-01-10 14:30:00,2.91,2.92,2.91,2.92,372800.0,2.5306,2.5393,2.5306,2.5393,372800.0
2006-01-10 15:00:00,2.92,2.93,2.92,2.93,628800.0,2.5393,2.548,2.5393,2.548,628800.0
2006-01-10 15:30:00,2.93,2.93,2.92,2.93,1121600.0,2.548,2.548,2.5393,2.548,1121600.0
2006-01-11 09:30:00,2.88,2.89,2.86,2.88,1296000.0,2.5045,2.5132,2.4871,2.5045,1296000.0
2006-01-11 10:00:00,2.89,2.89,2.88,2.89,814400.0,2.5132,2.5132,2.5045,2.5132,814400.0
2006-01-11 10:30:00,2.89,2.89,2.88,2.88,734400.0,2.5132,2.5132,2.5045,2.5045,734400.0
2006-01-11 11:00:00,2.88,2.89,2.88,2.89,732800.0,2.5045,2.5132,2.5045,2.5132,732800.0
2006-01-11 11:30:00,2.89,2.89,2.88,2.88,508800.0,2.5132,2.5132,2.5045,2.5045,508800.0
2006-01-11 12:00:00,2.88,2.89,2.88,2.89,374400.0,2.5045,2.5132,2.5045,2.5132,374400.0
2006-01-11 12:30:00,2.89,2.89,2.88,2.89,617600.0,2.5132,2.5132,2.5045,2.5132,617600.0
2006-01-11 13:00:00,2.89,2.89,2.88,2.89,278400.0,2.5132,2.5132,2.5045,2.5132,278400.0
2006-01-11 13:30:00,2.89,2.9,2.89,2.89,670400.0,2.5132,2.5219,2.5132,2.5132,670400.0
2006-01-11 14:00:00,2.89,2.89,2.88,2.89,1060800.0,2.5132,2.5132,2.5045,2.5132,1060800.0
2006-01-11 14:30:00,2.89,2.89,2.89,2.89,672000.0,2.5132,2.5132,2.5132,2.5132,672000.0
2006-01-11 15:00:00,2.89,2.91,2.89,2.91,932800.0,2.5132,2.5306,2.5132,2.5306,932800.0
2006-01-11 15:30:00,2.9,2.91,2.9,2.9,1305600.0,2.5219,2.5306,2.5219,2.5219,1305600.0
2006-01-12 09:30:00,2.89,2.9,2.88,2.89,377600.0,2.5132,2.5219,2.5045,2.5132,377600.0
2006-01-12 10:00:00,2.89,2.9,2.88,2.9,308800.0,2.5132,2.5219,2.5045,2.5219,308800.0
2006-01-12 10:30:00,2.9,2.91,2.9,2.91,316800.0,2.5219,2.5306,2.5219,2.5306,316800.0
2006-01-12 11:00:00,2.91,2.92,2.91,2.91,288000.0,2.5306,2.5393,2.5306,2.5306,288000.0
2006-01-12 11:30:00,2.91,2.93,2.9,2.92,628800.0,2.5306,2.548,2.5219,2.5393,628800.0
2006-01-12 12:00:00,2.92,2.92,2.92,2.92,352000.0,2.5393,2.5393,2.5393,2.5393,352000.0
2006-01-12 12:30:00,2.92,2.93,2.92,2.92,409600.0,2.5393,2.548,2.5393,2.5393,409600.0
2006-01-12 13:00:00,2.92,2.93,2.92,2.93,408000.0,2.5393,2.548,2.5393,2.548,408000.0
2006-01-12 13:30:00,2.93,2.93,2.91,2.91,342400.0,2.548,2.548,2.5306,2.5306,342400.0
2006-01-12 14:00:00,2.91,2.91,2.9,2.9,353600.0,2.5306,2.5306,2.5219,2.5219,353600.0
2006-01-12 14:30:00,2.9,2.9,2.88,2.88,531200.0,2.5219,2.5219,2.5045,2.5045,531200.0
2006-01-12 15:00:00,2.88,2.88,2.87,2.88,937600.0,2.5045,2.5045,2.4958,2.5045,937600.0
2006-01-12 15:30:00,2.88,2.89,2.87,2.89,1401600.0,2.5045,2.5132,2.4958,2.5132,1401600.0
2006-01-13 09:30:00,2.89,2.9,2.87,2.87,417600.0,2.5132,2.5219,2.4958,2.4958,417600.0
2006-01-13 10:00:00,2.87,2.87,2.86,2.87,230400.0,2.4958,2.4958,2.4871,2.4958,230400.0
2006-01-13 10:30:00,2.87,2.87,2.86,2.86,312000.0,2.4958,2.4958,2.4871,2.4871,312000.0
2006-01-13 11:00:00,2.86,2.86,2.86,2.86,444800.0,2.4871,2.4871,2.4871,2.4871,444800.0
2006-01-13 11:30:00,2.86,2.87,2.86,2.86,699200.0,2.4871,2.4958,2.4871,2.4871,699200.0
2006-01-13 12:00:00,2.86,2.87,2.86,2.86,358400.0,2.4871,2.4958,2.4871,2.4871,358400.0
2006-01-13 12:30:00,2.86,2.87,2.86,2.87,220800.0,2.4871,2.4958,2.4871,2.4958,220800.0
2006-01-13 13:00:00,2.86,2.88,2.86,2.88,267200.0,2.4871,2.5045,2.4871,2.5045,267200.0
2006-01-13 13:30:00,2.88,2.89,2.88,2.89,267200.0,2.5045,2.5132,2.5045,2.5132,267200.0
2006-01-13 14:00:00,2.89,2.89,2.88,2.88,296000.0,2.5132,2.5132,2.5045,2.5045,296000.0
2006-01-13 14:30:00,2.88,2.9,2.88,2.89,316800.0,2.5045,2.5219,2.5045,2.5132,316800.0
2006-01-13 15:00:00,2.89,2.89,2.88,2.89,339200.0,2.5132,2.5132,2.5045,2.5132,339200.0
2006-01-13 15:30:00,2.89,2.89,2.88,2.88,1110400.0,2.5132,2.5132,2.5045,2.5045,1110400.0
2006-01-17 09:30:00,2.88,2.88,2.86,2.87,627200.0,2.5045,2.5045,2.4871,2.4958,627200.0
2006-01-17 10:00:00,2.87,2.88,2.86,2.88,281600.0,2.4958,2.5045,2.4871,2.5045,281600.0
2006-01-17 10:30:00,2.88,2.89,2.87,2.88,499200.0,2.5045,2.5132,2.4958,2.5045,499200.0
2006-01-17 11:00:00,2.88,2.9,2.88,2.88,528000.0,2.5045,2.5219,2.5045,2.5045,528000.0
2006-01-17 11:30:00,2.89,2.89,2.88,2.89,403200.0,2.5132,2.5132,2.5045,2.5132,403200.0
2006-01-17 12:00:00,2.89,2.89,2.88,2.88,369600.0,2.5132,2.5132,2.5045,2.5045,369600.0
2006-01-17 12:30:00,2.88,2.89,2.88,2.88,928000.0,2.5045,2.5132,2.5045,2.5045,928000.0
2006-01-17 13:00:00,2.88,2.88,2.88,2.88,864000.0,2.5045,2.5045,2.5045,2.5045,864000.0
2006-01-17 13:30:00,2.88,2.9,2.88,2.9,734400.0,2.5045,2.5219,2.5045,2.5219,734400.0
2006-01-17 14:00:00,2.9,2.9,2.89,2.9,774400.0,2.5219,2.5219,2.5132,2.5219,774400.0
2006-01-17 14:30:00,2.89,2.9,2.89,2.89,294400.0,2.5132,2.5219,2.5132,2.5132,294400.0
2006-01-17 15:00:00,2.89,2.9,2.89,2.89,827200.0,2.5132,2.5219,2.5132,2.5132,827200.0
2006-01-17 15:30:00,2.89,2.89,2.88,2.89,1348800.0,2.5132,2.5132,2.5045,2.5132,1348800.0
2006-01-18 09:30:00,2.84,2.87,2.83,2.84,998400.0,2.4697,2.4958,2.461,2.4697,998400.0
2006-01-18 10:00:00,2.84,2.86,2.83,2.85,868800.0,2.4697,2.4871,2.461,2.4784,868800.0
2006-01-18 10:30:00,2.85,2.86,2.85,2.86,476800.0,2.4784,2.4871,2.4784,2.4871,476800.0
2006-01-18 11:00:00,2.86,2.86,2.84,2.84,454400.0,2.4871,2.4871,2.4697,2.4697,454400.0
2006-01-18 11:30:00,2.84,2.85,2.84,2.85,283200.0,2.4697,2.4784,2.4697,2.4784,283200.0
2006-01-18 12:00:00,2.85,2.85,2.84,2.85,124800.0,2.4784,2.4784,2.4697,2.4784,124800.0
2006-01-18 12:30:00,2.85,2.85,2.84,2.84,230400.0,2.4784,2.4784,2.4697,2.4697,230400.0
2006-01-18 13:00:00,2.84,2.85,2.83,2.84,427200.0,2.4697,2.4784,2.461,2.4697,427200.0
2006-01-18 13:30:00,2.83,2.85,2.83,2.85,364800.0,2.461,2.4784,2.461,2.4784,364800.0
2006-01-18 14:00:00,2.84,2.86,2.84,2.86,436800.0,2.4697,2.4871,2.4697,2.4871,436800.0
2006-01-18 14:30:00,2.86,2.86,2.84,2.84,452800.0,2.4871,2.4871,2.4697,2.4697,452800.0
2006-01-18 15:00:00,2.84,2.85,2.84,2.85,542400.0,2.4697,2.4784,2.4697,2.4784,542400.0
2006-01-18 15:30:00,2.84,2.85,2.84,2.84,1147200.0,2.4697,2.4784,2.4697,2.4697,1147200.0
2006-01-19 09:30:00,2.88,2.89,2.86,2.89,4332800.0,2.5045,2.5132,2.4871,2.5132,4332800.0
2006-01-19 10:00:00,2.89,2.93,2.89,2.93,9867200.0,2.5132,2.548,2.5132,2.548,9867200.0
2006-01-19 10:30:00,2.93,3.08,2.93,3.07,4662400.0,2.548,2.6784,2.548,2.6697,4662400.0
2006-01-19 11:00:00,3.07,3.12,3.05,3.1,3433600.0,2.6697,2.7132,2.6523,2.6958,3433600.0
2006-01-19 11:30:00,3.1,3.18,3.1,3.17,2835200.0,2.6958,2.7654,2.6958,2.7567,2835200.0
2006-01-19 12:00:00,3.17,3.19,3.14,3.14,2144000.0,2.7567,2.7741,2.7306,2.7306,2144000.0
2006-01-19 12:30:00,3.14,3.15,3.11,3.12,3840000.0,2.7306,2.7393,2.7045,2.7132,3840000.0
2006-01-19 13:00:00,3.12,3.13,3.1,3.1,2529600.0,2.7132,2.7219,2.6958,2.6958,2529600.0
2006-01-19 13:30:00,3.11,3.11,3.08,3.08,4500800.0,2.7045,2.7045,2.6784,2.6784,4500800.0
2006-01-19 14:00:00,3.08,3.12,3.08,3.11,2968000.0,2.6784,2.7132,2.6784,2.7045,2968000.0
2006-01-19 14:30:00,3.11,3.11,3.09,3.11,2292800.0,2.7045,2.7045,2.6871,2.7045,2292800.0
2006-01-19 15:00:00,3.11,3.11,3.1,3.1,3038400.0,2.7045,2.7045,2.6958,2.6958,3038400.0
2006-01-19 15:30:00,3.1,3.16,3.1,3.14,3510400.0,2.6958,2.748,2.6958,2.7306,3510400.0
2006-01-20 09:30:00,3.1,3.12,3.08,3.1,2299200.0,2.6958,2.7132,2.6784,2.6958,2299200.0
2006-01-20 10:00:00,3.1,3.13,3.09,3.12,1838400.0,2.6958,2.7219,2.6871,2.7132,1838400.0
2006-01-20 10:30:00,3.12,3.13,3.09,3.1,814400.0,2.7132,2.7219,2.6871,2.6958,814400.0
2006-01-20 11:00:00,3.1,3.1,3.07,3.09,918400.0,2.6958,2.6958,2.6697,2.6871,918400.0
2006-01-20 11:30:00,3.09,3.1,3.09,3.1,552000.0,2.6871,2.6958,2.6871,2.6958,552000.0
2006-01-20 12:00:00,3.09,3.1,3.09,3.1,371200.0,2.6871,2.6958,2.6871,2.6958,371200.0
2006-01-20 12:30:00,3.1,3.1,3.09,3.1,486400.0,2.6958,2.6958,2.6871,2.6958,486400.0
2006-01-20 13:00:00,3.1,3.11,3.1,3.1,880000.0,2.6958,2.7045,2.6958,2.6958,880000.0
2006-01-20 13:30:00,3.1,3.1,3.08,3.09,241600.0,2.6958,2.6958,2.6784,2.6871,241600.0
2006-01-20 14:00:00,3.08,3.12,3.08,3.11,1131200.0,2.6784,2.7132,2.6784,2.7045,1131200.0
2006-01-20 14:30:00,3.11,3.12,3.1,3.1,760000.0,2.7045,2.7132,2.6958,2.6958,760000.0
2006-01-20 15:00:00,3.1,3.1,3.09,3.09,643200.0,2.6958,2.6958,2.6871,2.6871,643200.0
2006-01-20 15:30:00,3.09,3.1,3.08,3.08,966400.0,2.6871,2.6958,2.6784,2.6784,966400.0
2006-01-23 09:30:00,3.1,3.1,3.08,3.09,982400.0,2.6958,2.6958,2.6784,2.6871,982400.0
2006-01-23 10:00:00,3.09,3.09,3.07,3.09,492800.0,2.6871,2.6871,2.6697,2.6871,492800.0
2006-01-23 10:30:00,3.09,3.1,3.09,3.09,1873600.0,2.6871,2.6958,2.6871,2.6871,1873600.0
2006-01-23 11:00:00,3.09,3.09,3.08,3.09,289600.0,2.6871,2.6871,2.6784,2.6871,289600.0
2006-01-23 11:30:00,3.09,3.09,3.07,3.07,454400.0,2.6871,2.6871,2.6697,2.6697,454400.0
2006-01-23 12:00:00,3.07,3.07,3.06,3.06,545600.0,2.6697,2.6697,2.661,2.661,545600.0
2006-01-23 12:30:00,3.06,3.07,3.06,3.07,347200.0,2.661,2.6697,2.661,2.6697,347200.0
2006-01-23 13:00:00,3.07,3.07,3.06,3.06,334400.0,2.6697,2.6697,2.661,2.661,334400.0
2006-01-23 13:30:00,3.06,3.07,3.06,3.07,598400.0,2.661,2.6697,2.661,2.6697,598400.0
2006-01-23 14:00:00,3.07,3.07,3.06,3.06,651200.0,2.6697,2.6697,2.661,2.661,651200.0
2006-01-23 14:30:00,3.06,3.06,3.06,3.06,576000.0,2.661,2.661,2.661,2.661,576000.0
2006-01-23 15:00:00,3.06,3.07,3.06,3.06,915200.0,2.661,2.6697,2.661,2.661,915200.0
2006-01-23 15:30:00,3.06,3.07,3.06,3.07,1867200.0,2.661,2.6697,2.661,2.6697,1867200.0
2006-01-24 09:30:00,3.07,3.1,3.07,3.09,987200.0,2.6697,2.6958,2.6697,2.6871,987200.0
2006-01-24 10:00:00,3.09,3.09,3.08,3.08,1566400.0,2.6871,2.6871,2.6784,2.6784,1566400.0
2006-01-24 10:30:00,3.08,3.08,3.08,3.08,699200.0,2.6784,2.6784,2.6784,2.6784,699200.0
2006-01-24 11:00:00,3.08,3.09,3.08,3.08,819200.0,2.6784,2.6871,2.6784,2.6784,819200.0
2006-01-24 11:30:00,3.08,3.09,3.06,3.08,619200.0,2.6784,2.6871,2.661,2.6784,619200.0
2006-01-24 12:00:00,3.09,3.09,3.08,3.09,374400.0,2.6871,2.6871,2.6784,2.6871,374400.0
2006-01-24 12:30:00,3.09,3.09,3.08,3.08,451200.0,2.6871,2.6871,2.6784,2.6784,451200.0
2006-01-24 13:00:00,3.08,3.09,3.08,3.08,822400.0,2.6784,2.6871,2.6784,2.6784,822400.0
2006-01-24 13:30:00,3.08,3.09,3.08,3.09,1360000.0,2.6784,2.6871,2.6784,2.6871,1360000.0
2006-01-24 14:00:00,3.09,3.1,3.09,3.09,393600.0,2.6871,2.6958,2.6871,2.6871,393600.0
2006-01-24 14:30:00,3.09,3.11,3.09,3.09,715200.0,2.6871,2.7045,2.6871,2.6871,715200.0
2006-01-24 15:00:00,3.09,3.1,3.08,3.1,620800.0,2.6871,2.6958,2.6784,2.6958,620800.0
2006-01-24 15:30:00,3.1,3.12,3.1,3.12,1764800.0,2.6958,2.7132,2.6958,2.7132,1764800.0
2006-01-25 09:30:00,3.12,3.14,3.12,3.13,222400.0,2.7132,2.7306,2.7132,2.7219,222400.0
2006-01-25 10:00:00,3.13,3.14,3.1,3.1,449600.0,2.7219,2.7306,2.6958,2.6958,449600.0
2006-01-25 10:30:00,3.1,3.11,3.1,3.1,422400.0,2.6958,2.7045,2.6958,2.6958,422400.0
2006-01-25 11:00:00,3.1,3.1,3.1,3.1,422400.0,2.6958,2.6958,2.6958,2.6958,422400.0
2006-01-25 11:30:00,3.1,3.1,3.09,3.09,443200.0,2.6958,2.6958,2.6871,2.6871,443200.0
2006-01-25 12:00:00,3.1,3.1,3.08,3.08,326400.0,2.6958,2.6958,2.6784,2.6784,326400.0
2006-01-25 12:30:00,3.08,3.09,3.08,3.09,161600.0,2.6784,2.6871,2.6784,2.6871,161600.0
2006-01-25 13:00:00,3.09,3.09,3.08,3.09,118400.0,2.6871,2.6871,2.6784,2.6871,118400.0
2006-01-25 13:30:00,3.08,3.09,3.08,3.08,238400.0,2.6784,2.6871,2.6784,2.6784,238400.0
2006-01-25 14:00:00,3.08,3.08,3.08,3.08,486400.0,2.6784,2.6784,2.6784,2.6784,486400.0
2006-01-25 14:30:00,3.08,3.08,3.07,3.07,438400.0,2.6784,2.6784,2.6697,2.6697,438400.0
2006-01-25 15:00:00,3.07,3.08,3.06,3.08,465600.0,2.6697,2.6784,2.661,2.6784,465600.0
2006-01-25 15:30:00,3.08,3.09,3.08,3.08,1200000.0,2.6784,2.6871,2.6784,2.6784,1200000.0
2006-01-26 09:30:00,3.09,3.1,3.08,3.09,563200.0,2.6871,2.6958,2.6784,2.6871,563200.0
2006-01-26 10:00:00,3.09,3.09,3.08,3.08,318400.0,2.6871,2.6871,2.6784,2.6784,318400.0
2006-01-26 10:30:00,3.08,3.09,3.08,3.09,416000.0,2.6784,2.6871,2.6784,2.6871,416000.0
2006-01-26 11:00:00,3.08,3.09,3.08,3.08,430400.0,2.6784,2.6871,2.6784,2.6784,430400.0
2006-01-26 11:30:00,3.08,3.1,3.08,3.1,331200.0,2.6784,2.6958,2.6784,2.6958,331200.0
2006-01-26 12:00:00,3.1,3.12,3.09,3.1,278400.0,2.6958,2.7132,2.6871,2.6958,278400.0
2006-01-26 12:30:00,3.1,3.1,3.09,3.09,304000.0,2.6958,2.6958,2.6871,2.6871,304000.0
2006-01-26 13:00:00,3.1,3.11,3.1,3.1,267200.0,2.6958,2.7045,2.6958,2.6958,267200.0
2006-01-26 13:30:00,3.1,3.1,3.1,3.1,192000.0,2.6958,2.6958,2.6958,2.6958,192000.0
2006-01-26 14:00:00,3.1,3.11,3.1,3.11,190400.0,2.6958,2.7045,2.6958,2.7045,190400.0
2006-01-26 14:30:00,3.11,3.12,3.11,3.12,280000.0,2.7045,2.7132,2.7045,2.7132,280000.0
2006-01-26 15:00:00,3.12,3.13,3.11,3.13,321600.0,2.7132,2.7219,2.7045,2.7219,321600.0
2006-01-26 15:30:00,3.13,3.13,3.11,3.12,915200.0,2.7219,2.7219,2.7045,2.7132,915200.0
2006-01-27 09:30:00,3.12,3.15,3.11,3.14,363200.0,2.7132,2.7393,2.7045,2.7306,363200.0
2006-01-27 10:00:00,3.14,3.15,3.14,3.15,356800.0,2.7306,2.7393,2.7306,2.7393,356800.0
2006-01-27 10:30:00,3.15,3.16,3.15,3.16,440000.0,2.7393,2.748,2.7393,2.748,440000.0
2006-01-27 11:00:00,3.15,3.16,3.14,3.14,408000.0,2.7393,2.748,2.7306,2.7306,408000.0
2006-01-27 11:30:00,3.14,3.14,3.13,3.14,342400.0,2.7306,2.7306,2.7219,2.7306,342400.0
2006-01-27 12:00:00,3.14,3.14,3.13,3.13,184000.0,2.7306,2.7306,2.7219,2.7219,184000.0
2006-01-27 12:30:00,3.14,3.14,3.12,3.12,184000.0,2.7306,2.7306,2.7132,2.7132,184000.0
2006-01-27 13:00:00,3.12,3.13,3.11,3.12,286400.0,2.7132,2.7219,2.7045,2.7132,286400.0
2006-01-27 13:30:00,3.12,3.12,3.09,3.09,257600.0,2.7132,2.7132,2.6871,2.6871,257600.0
2006-01-27 14:00:00,3.09,3.12,3.09,3.12,214400.0,2.6871,2.7132,2.6871,2.7132,214400.0
2006-01-27 14:30:00,3.12,3.12,3.11,3.11,208000.0,2.7132,2.7132,2.7045,2.7045,208000.0
2006-01-27 15:00:00,3.11,3.12,3.11,3.12,395200.0,2.7045,2.7132,2.7045,2.7132,395200.0
2006-01-27 15:30:00,3.12,3.13,3.12,3.13,736000.0,2.7132,2.7219,2.7132,2.7219,736000.0
2006-01-30 09:30:00,3.12,3.14,3.12,3.14,296000.0,2.7132,2.7306,2.7132,2.7306,296000.0
2006-01-30 10:00:00,3.13,3.14,3.13,3.14,144000.0,2.7219,2.7306,2.7219,2.7306,144000.0
2006-01-30 10:30:00,3.14,3.16,3.14,3.15,230400.0,2.7306,2.748,2.7306,2.7393,230400.0
2006-01-30 11:00:00,3.15,3.15,3.14,3.14,121600.0,2.7393,2.7393,2.7306,2.7306,121600.0
2006-01-30 11:30:00,3.14,3.15,3.14,3.15,283200.0,2.7306,2.7393,2.7306,2.7393,283200.0
2006-01-30 12:00:00,3.15,3.15,3.15,3.15,264000.0,2.7393,2.7393,2.7393,2.7393,264000.0
2006-01-30 12:30:00,3.15,3.15,3.15,3.15,281600.0,2.7393,2.7393,2.7393,2.7393,281600.0
2006-01-30 13:00:00,3.15,3.15,3.15,3.15,206400.0,2.7393,2.7393,2.7393,2.7393,206400.0
2006-01-30 13:30:00,3.15,3.17,3.15,3.17,294400.0,2.7393,2.7567,2.7393,2.7567,294400.0
2006-01-30 14:00:00,3.17,3.17,3.15,3.15,462400.0,2.7567,2.7567,2.7393,2.7393,462400.0
2006-01-30 14:30:00,3.15,3.16,3.15,3.16,329600.0,2.7393,2.748,2.7393,2.748,329600.0
2006-01-30 15:00:00,3.16,3.17,3.16,3.16,777600.0,2.748,2.7567,2.748,2.748,777600.0
2006-01-30 15:30:00,3.16,3.17,3.16,3.16,851200.0,2.748,2.7567,2.748,2.748,851200.0
2006-01-31 09:30:00,3.16,3.17,3.13,3.16,537600.0,2.748,2.7567,2.7219,2.748,537600.0
2006-01-31 10:00:00,3.16,3.16,3.15,3.15,460800.0,2.748,2.748,2.7393,2.7393,460800.0
2006-01-31 10:30:00,3.15,3.15,3.15,3.15,345600.0,2.7393,2.7393,2.7393,2.7393,345600.0
2006-01-31 11:00:00,3.15,3.15,3.14,3.14,275200.0,2.7393,2.7393,2.7306,2.7306,275200.0
2006-01-31 11:30:00,3.14,3.15,3.14,3.15,481600.0,2.7306,2.7393,2.7306,2.7393,481600.0
2006-01-31 12:00:00,3.15,3.15,3.14,3.15,342400.0,2.7393,2.7393,2.7306,2.7393,342400.0
2006-01-31 12:30:00,3.15,3.16,3.15,3.15,288000.0,2.7393,2.748,2.7393,2.7393,288000.0
2006-01-31 13:00:00,3.15,3.15,3.15,3.15,249600.0,2.7393,2.7393,2.7393,2.7393,249600.0
2006-01-31 13:30:00,3.15,3.18,3.15,3.18,454400.0,2.7393,2.7654,2.7393,2.7654,454400.0
2006-01-31 14:00:00,3.18,3.18,3.17,3.18,1420800.0,2.7654,2.7654,2.7567,2.7654,1420800.0
2006-01-31 14:30:00,3.18,3.18,3.17,3.18,590400.0,2.7654,2.7654,2.7567,2.7654,590400.0
2006-01-31 15:00:00,3.19,3.19,3.18,3.19,720000.0,2.7741,2.7741,2.7654,2.7741,720000.0
2006-01-31 15:30:00,3.19,3.19,3.17,3.17,1300800.0,2.7741,2.7741,2.7567,2.7567,1300800.0
2006-02-01 09:30:00,3.18,3.19,3.17,3.19,291200.0,2.7654,2.7741,2.7567,2.7741,291200.0
2006-02-01 10:00:00,3.18,3.2,3.17,3.19,350400.0,2.7654,2.7828,2.7567,2.7741,350400.0
2006-02-01 10:30:00,3.19,3.19,3.18,3.19,262400.0,2.7741,2.7741,2.7654,2.7741,262400.0
2006-02-01 11:00:00,3.19,3.19,3.18,3.18,344000.0,2.7741,2.7741,2.7654,2.7654,344000.0
2006-02-01 11:30:00,3.18,3.19,3.17,3.19,288000.0,2.7654,2.7741,2.7567,2.7741,288000.0
2006-02-01 12:00:00,3.18,3.19,3.18,3.18,366400.0,2.7654,2.7741,2.7654,2.7654,366400.0
2006-02-01 12:30:00,3.18,3.18,3.17,3.18,400000.0,2.7654,2.7654,2.7567,2.7654,400000.0
2006-02-01 13:00:00,3.18,3.18,3.17,3.18,865600.0,2.7654,2.7654,2.7567,2.7654,865600.0
2006-02-01 13:30:00,3.18,3.19,3.18,3.19,611200.0,2.7654,2.7741,2.7654,2.7741,611200.0
2006-02-01 14:00:00,3.19,3.2,3.18,3.19,596800.0,2.7741,2.7828,2.7654,2.7741,596800.0
2006-02-01 14:30:00,3.19,3.2,3.19,3.2,417600.0,2.7741,2.7828,2.7741,2.7828,417600.0
2006-02-01 15:00:00,3.2,3.2,3.19,3.2,374400.0,2.7828,2.7828,2.7741,2.7828,374400.0
2006-02-01 15:30:00,3.2,3.23,3.2,3.22,1377600.0,2.7828,2.8089,2.7828,2.8002,1377600.0
2006-02-02 09:30:00,3.23,3.23,3.21,3.21,400000.0,2.8089,2.8089,2.7915,2.7915,400000.0
2006-02-02 10:00:00,3.21,3.21,3.2,3.2,539200.0,2.7915,2.7915,2.7828,2.7828,539200.0
2006-02-02 10:30:00,3.2,3.2,3.17,3.17,944000.0,2.7828,2.7828,2.7567,2.7567,944000.0
2006-02-02 11:00:00,3.17,3.17,3.13,3.13,1028800.0,2.7567,2.7567,2.7219,2.7219,1028800.0
2006-02-02 11:30:00,3.13,3.13,3.12,3.13,934400.0,2.7219,2.7219,2.7132,2.7219,934400.0
2006-02-02 12:00:00,3.13,3.17,3.13,3.16,686400.0,2.7219,2.7567,2.7219,2.748,686400.0
2006-02-02 12:30:00,3.16,3.17,3.16,3.17,542400.0,2.748,2.7567,2.748,2.7567,542400.0
2006-02-02 13:00:00,3.17,3.17,3.14,3.14,430400.0,2.7567,2.7567,2.7306,2.7306,430400.0
2006-02-02 13:30:00,3.14,3.15,3.13,3.14,361600.0,2.7306,2.7393,2.7219,2.7306,361600.0
2006-02-02 14:00:00,3.14,3.16,3.14,3.15,326400.0,2.7306,2.748,2.7306,2.7393,326400.0
2006-02-02 14:30:00,3.15,3.17,3.15,3.16,392000.0,2.7393,2.7567,2.7393,2.748,392000.0
2006-02-02 15:00:00,3.16,3.17,3.15,3.17,577600.0,2.748,2.7567,2.7393,2.7567,577600.0
2006-02-02 15:30:00,3.17,3.18,3.16,3.17,1043200.0,2.7567,2.7654,2.748,2.7567,1043200.0
2006-02-03 09:30:00,3.16,3.17,3.14,3.16,558400.0,2.748,2.7567,2.7306,2.748,558400.0
2006-02-03 10:00:00,3.16,3.17,3.16,3.17,580800.0,2.748,2.7567,2.748,2.7567,580800.0
2006-02-03 10:30:00,3.17,3.17,3.15,3.15,537600.0,2.7567,2.7567,2.7393,2.7393,537600.0
2006-02-03 11:00:00,3.15,3.15,3.14,3.14,380800.0,2.7393,2.7393,2.7306,2.7306,380800.0
2006-02-03 11:30:00,3.14,3.14,3.14,3.14,889600.0,2.7306,2.7306,2.7306,2.7306,889600.0
2006-02-03 12:00:00,3.14,3.14,3.13,3.13,481600.0,2.7306,2.7306,2.7219,2.7219,481600.0
2006-02-03 12:30:00,3.13,3.14,3.12,3.13,713600.0,2.7219,2.7306,2.7132,2.7219,713600.0
2006-02-03 13:00:00,3.13,3.15,3.13,3.15,449600.0,2.7219,2.7393,2.7219,2.7393,449600.0
2006-02-03 13:30:00,3.15,3.16,3.15,3.16,302400.0,2.7393,2.748,2.7393,2.748,302400.0
2006-02-03 14:00:00,3.16,3.16,3.15,3.15,299200.0,2.748,2.748,2.7393,2.7393,299200.0
2006-02-03 14:30:00,3.15,3.16,3.14,3.14,337600.0,2.7393,2.748,2.7306,2.7306,337600.0
2006-02-03 15:00:00,3.14,3.14,3.13,3.13,505600.0,2.7306,2.7306,2.7219,2.7219,505600.0
2006-02-03 15:30:00,3.13,3.13,3.12,3.13,584000.0,2.7219,2.7219,2.7132,2.7219,584000.0
2006-02-06 09:30:00,3.13,3.13,3.1,3.11,264000.0,2.7219,2.7219,2.6958,2.7045,264000.0
2006-02-06 10:00:00,3.1,3.11,3.06,3.07,827200.0,2.6958,2.7045,2.661,2.6697,827200.0
2006-02-06 10:30:00,3.07,3.07,3.03,3.05,2188800.0,2.6697,2.6697,2.6349,2.6523,2188800.0
2006-02-06 11:00:00,3.05,3.06,3.04,3.04,1108800.0,2.6523,2.661,2.6436,2.6436,1108800.0
2006-02-06 11:30:00,3.04,3.07,3.04,3.07,1843200.0,2.6436,2.6697,2.6436,2.6697,1843200.0
2006-02-06 12:00:00,3.07,3.09,3.07,3.09,464000.0,2.6697,2.6871,2.6697,2.6871,464000.0
2006-02-06 12:30:00,3.09,3.09,3.08,3.08,360000.0,2.6871,2.6871,2.6784,2.6784,360000.0
2006-02-06 13:00:00,3.08,3.1,3.08,3.1,334400.0,2.6784,2.6958,2.6784,2.6958,334400.0
2006-02-06 13:30:00,3.1,3.11,3.1,3.1,422400.0,2.6958,2.7045,2.6958,2.6958,422400.0
2006-02-06 14:00:00,3.1,3.1,3.09,3.1,473600.0,2.6958,2.6958,2.6871,2.6958,473600.0
2006-02-06 14:30:00,3.1,3.11,3.1,3.1,1000000.0,2.6958,2.7045,2.6958,2.6958,1000000.0
2006-02-06 15:00:00,3.1,3.11,3.1,3.11,523200.0,2.6958,2.7045,2.6958,2.7045,523200.0
2006-02-06 15:30:00,3.11,3.12,3.11,3.12,984000.0,2.7045,2.7132,2.7045,2.7132,984000.0
2006-02-07 09:30:00,3.11,3.16,3.11,3.12,692800.0,2.7045,2.748,2.7045,2.7132,692800.0
2006-02-07 10:00:00,3.13,3.13,3.11,3.11,480000.0,2.7219,2.7219,2.7045,2.7045,480000.0
2006-02-07 10:30:00,3.11,3.11,3.09,3.09,299200.0,2.7045,2.7045,2.6871,2.6871,299200.0
2006-02-07 11:00:00,3.09,3.12,3.09,3.12,492800.0,2.6871,2.7132,2.6871,2.7132,492800.0
2006-02-07 11:30:00,3.12,3.13,3.1,3.12,577600.0,2.7132,2.7219,2.6958,2.7132,577600.0
2006-02-07 12:00:00,3.12,3.12,3.11,3.11,265600.0,2.7132,2.7132,2.7045,2.7045,265600.0
2006-02-07 12:30:00,3.11,3.12,3.1,3.11,139200.0,2.7045,2.7132,2.6958,2.7045,139200.0
2006-02-07 13:00:00,3.11,3.11,3.09,3.1,244800.0,2.7045,2.7045,2.6871,2.6958,244800.0
2006-02-07 13:30:00,3.1,3.1,3.09,3.1,254400.0,2.6958,2.6958,2.6871,2.6958,254400.0
2006-02-07 14:00:00,3.1,3.1,3.09,3.1,171200.0,2.6958,2.6958,2.6871,2.6958,171200.0
2006-02-07 14:30:00,3.1,3.1,3.08,3.08,414400.0,2.6958,2.6958,2.6784,2.6784,414400.0
2006-02-07 15:00:00,3.09,3.09,3.07,3.07,417600.0,2.6871,2.6871,2.6697,2.6697,417600.0
2006-02-07 15:30:00,3.07,3.08,3.07,3.08,731200.0,2.6697,2.6784,2.6697,2.6784,731200.0
2006-02-08 09:30:00,3.09,3.11,3.08,3.11,440000.0,2.6871,2.7045,2.6784,2.7045,440000.0
2006-02-08 10:00:00,3.11,3.13,3.1,3.13,320000.0,2.7045,2.7219,2.6958,2.7219,320000.0
2006-02-08 10:30:00,3.12,3.13,3.12,3.13,331200.0,2.7132,2.7219,2.7132,2.7219,331200.0
2006-02-08 11:00:00,3.13,3.13,3.11,3.12,328000.0,2.7219,2.7219,2.7045,2.7132,328000.0
2006-02-08 11:30:00,3.12,3.12,3.1,3.11,212800.0,2.7132,2.7132,2.6958,2.7045,212800.0
2006-02-08 12:00:00,3.1,3.11,3.1,3.1,422400.0,2.6958,2.7045,2.6958,2.6958,422400.0
2006-02-08 12:30:00,3.1,3.1,3.1,3.1,267200.0,2.6958,2.6958,2.6958,2.6958,267200.0
2006-02-08 13:00:00,3.1,3.1,3.1,3.1,196800.0,2.6958,2.6958,2.6958,2.6958,196800.0
2006-02-08 13:30:00,3.1,3.11,3.1,3.1,222400.0,2.6958,2.7045,2.6958,2.6958,222400.0
2006-02-08 14:00:00,3.1,3.11,3.1,3.1,121600.0,2.6958,2.7045,2.6958,2.6958,121600.0
2006-02-08 14:30:00,3.1,3.1,3.1,3.1,252800.0,2.6958,2.6958,2.6958,2.6958,252800.0
2006-02-08 15:00:00,3.1,3.11,3.09,3.1,483200.0,2.6958,2.7045,2.6871,2.6958,483200.0
2006-02-08 15:30:00,3.1,3.1,3.09,3.1,620800.0,2.6958,2.6958,2.6871,2.6958,620800.0
2006-02-09 09:30:00,3.12,3.13,3.11,3.12,736000.0,2.7132,2.7219,2.7045,2.7132,736000.0
2006-02-09 10:00:00,3.12,3.12,3.11,3.12,240000.0,2.7132,2.7132,2.7045,2.7132,240000.0
2006-02-09 10:30:00,3.12,3.13,3.11,3.11,225600.0,2.7132,2.7219,2.7045,2.7045,225600.0
2006-02-09 11:00:00,3.11,3.11,3.09,3.09,161600.0,2.7045,2.7045,2.6871,2.6871,161600.0
2006-02-09 11:30:00,3.09,3.11,3.09,3.11,243200.0,2.6871,2.7045,2.6871,2.7045,243200.0
2006-02-09 12:00:00,3.12,3.12,3.11,3.12,230400.0,2.7132,2.7132,2.7045,2.7132,230400.0
2006-02-09 12:30:00,3.12,3.12,3.11,3.12,305600.0,2.7132,2.7132,2.7045,2.7132,305600.0
2006-02-09 13:00:00,3.12,3.12,3.11,3.11,278400.0,2.7132,2.7132,2.7045,2.7045,278400.0
2006-02-09 13:30:00,3.11,3.12,3.11,3.11,201600.0,2.7045,2.7132,2.7045,2.7045,201600.0
2006-02-09 14:00:00,3.11,3.11,3.1,3.1,222400.0,2.7045,2.7045,2.6958,2.6958,222400.0
2006-02-09 14:30:00,3.1,3.1,3.1,3.1,292800.0,2.6958,2.6958,2.6958,2.6958,292800.0
2006-02-09 15:00:00,3.1,3.1,3.09,3.09,512000.0,2.6958,2.6958,2.6871,2.6871,512000.0
2006-02-09 15:30:00,3.09,3.09,3.06,3.07,931200.0,2.6871,2.6871,2.661,2.6697,931200.0
2006-02-10 09:30:00,3.06,3.06,3.04,3.05,315200.0,2.661,2.661,2.6436,2.6523,315200.0
2006-02-10 10:00:00,3.05,3.05,3.04,3.04,328000.0,2.6523,2.6523,2.6436,2.6436,328000.0
2006-02-10 10:30:00,3.04,3.04,3.02,3.02,380800.0,2.6436,2.6436,2.6262,2.6262,380800.0
2006-02-10 11:00:00,3.02,3.03,3.02,3.03,203200.0,2.6262,2.6349,2.6262,2.6349,203200.0
2006-02-10 11:30:00,3.03,3.04,3.02,3.04,228800.0,2.6349,2.6436,2.6262,2.6436,228800.0
2006-02-10 12:00:00,3.04,3.04,3.03,3.04,275200.0,2.6436,2.6436,2.6349,2.6436,275200.0
2006-02-10 12:30:00,3.04,3.04,3.03,3.03,156800.0,2.6436,2.6436,2.6349,2.6349,156800.0
2006-02-10 13:00:00,3.03,3.04,3.03,3.03,128000.0,2.6349,2.6436,2.6349,2.6349,128000.0
2006-02-10 13:30:00,3.03,3.03,3.02,3.02,136000.0,2.6349,2.6349,2.6262,2.6262,136000.0
2006-02-10 14:00:00,3.02,3.04,3.02,3.04,200000.0,2.6262,2.6436,2.6262,2.6436,200000.0
2006-02-10 14:30:00,3.04,3.06,3.03,3.06,228800.0,2.6436,2.661,2.6349,2.661,228800.0
2006-02-10 15:00:00,3.06,3.07,3.06,3.06,192000.0,2.661,2.6697,2.661,2.661,192000.0
2006-02-10 15:30:00,3.06,3.07,3.06,3.06,467200.0,2.661,2.6697,2.661,2.661,467200.0
2006-02-13 09:30:00,3.05,3.08,3.05,3.08,312000.0,2.6523,2.6784,2.6523,2.6784,312000.0
2006-02-13 10:00:00,3.09,3.09,3.06,3.06,214400.0,2.6871,2.6871,2.661,2.661,214400.0
2006-02-13 10:30:00,3.06,3.08,3.06,3.08,180800.0,2.661,2.6784,2.661,2.6784,180800.0
2006-02-13 11:00:00,3.08,3.08,3.07,3.07,216000.0,2.6784,2.6784,2.6697,2.6697,216000.0
2006-02-13 11:30:00,3.07,3.08,3.07,3.08,100800.0,2.6697,2.6784,2.6697,2.6784,100800.0
2006-02-13 12:00:00,3.08,3.08,3.08,3.08,97600.0,2.6784,2.6784,2.6784,2.6784,97600.0
2006-02-13 12:30:00,3.08,3.08,3.05,3.06,176000.0,2.6784,2.6784,2.6523,2.661,176000.0
2006-02-13 13:00:00,3.06,3.06,3.04,3.04,142400.0,2.661,2.661,2.6436,2.6436,142400.0
2006-02-13 13:30:00,3.04,3.05,3.04,3.04,193600.0,2.6436,2.6523,2.6436,2.6436,193600.0
2006-02-13 14:00:00,3.04,3.05,3.04,3.04,180800.0,2.6436,2.6523,2.6436,2.6436,180800.0
2006-02-13 14:30:00,3.04,3.04,3.03,3.03,212800.0,2.6436,2.6436,2.6349,2.6349,212800.0
2006-02-13 15:00:00,3.03,3.04,3.03,3.03,443200.0,2.6349,2.6436,2.6349,2.6349,443200.0
2006-02-13 15:30:00,3.03,3.03,3.03,3.03,670400.0,2.6349,2.6349,2.6349,2.6349,670400.0
2006-02-14 09:30:00,3.03,3.03,3.01,3.02,430400.0,2.6349,2.6349,2.6176,2.6262,430400.0
2006-02-14 10:00:00,3.02,3.03,3.01,3.01,1169600.0,2.6262,2.6349,2.6176,2.6176,1169600.0
2006-02-14 10:30:00,3.01,3.02,3.0,3.01,720000.0,2.6176,2.6262,2.6089,2.6176,720000.0
2006-02-14 11:00:00,3.01,3.03,3.01,3.02,376000.0,2.6176,2.6349,2.6176,2.6262,376000.0
2006-02-14 11:30:00,3.03,3.05,3.02,3.04,272000.0,2.6349,2.6523,2.6262,2.6436,272000.0
2006-02-14 12:00:00,3.04,3.05,3.02,3.02,395200.0,2.6436,2.6523,2.6262,2.6262,395200.0
2006-02-14 12:30:00,3.02,3.02,3.01,3.01,404800.0,2.6262,2.6262,2.6176,2.6176,404800.0
2006-02-14 13:00:00,3.01,3.01,3.0,3.01,616000.0,2.6176,2.6176,2.6089,2.6176,616000.0
2006-02-14 13:30:00,3.01,3.01,3.0,3.01,448000.0,2.6176,2.6176,2.6089,2.6176,448000.0
2006-02-14 14:00:00,3.01,3.01,3.0,3.0,814400.0,2.6176,2.6176,2.6089,2.6089,814400.0
2006-02-14 14:30:00,3.0,3.0,3.0,3.0,676800.0,2.6089,2.6089,2.6089,2.6089,676800.0
2006-02-14 15:00:00,3.0,3.01,3.0,3.0,953600.0,2.6089,2.6176,2.6089,2.6089,953600.0
2006-02-14 15:30:00,3.0,3.0,2.98,2.99,1176000.0,2.6089,2.6089,2.5915,2.6002,1176000.0
2006-02-15 09:30:00,2.98,2.99,2.96,2.97,304000.0,2.5915,2.6002,2.5741,2.5828,304000.0
2006-02-15 10:00:00,2.97,3.0,2.97,3.0,640000.0,2.5828,2.6089,2.5828,2.6089,640000.0
2006-02-15 10:30:00,3.0,3.01,3.0,3.01,292800.0,2.6089,2.6176,2.6089,2.6176,292800.0
2006-02-15 11:00:00,3.01,3.02,3.0,3.01,576000.0,2.6176,2.6262,2.6089,2.6176,576000.0
2006-02-15 11:30:00,3.01,3.03,3.0,3.03,214400.0,2.6176,2.6349,2.6089,2.6349,214400.0
2006-02-15 12:00:00,3.03,3.03,3.02,3.03,308800.0,2.6349,2.6349,2.6262,2.6349,308800.0
2006-02-15 12:30:00,3.03,3.03,3.02,3.03,316800.0,2.6349,2.6349,2.6262,2.6349,316800.0
2006-02-15 13:00:00,3.03,3.04,3.02,3.03,156800.0,2.6349,2.6436,2.6262,2.6349,156800.0
2006-02-15 13:30:00,3.04,3.05,3.04,3.05,243200.0,2.6436,2.6523,2.6436,2.6523,243200.0
2006-02-15 14:00:00,3.05,3.06,3.05,3.05,185600.0,2.6523,2.661,2.6523,2.6523,185600.0
2006-02-15 14:30:00,3.06,3.06,3.05,3.06,233600.0,2.661,2.661,2.6523,2.661,233600.0
2006-02-15 15:00:00,3.06,3.07,3.05,3.05,590400.0,2.661,2.6697,2.6523,2.6523,590400.0
2006-02-15 15:30:00,3.05,3.06,3.05,3.06,1068800.0,2.6523,2.661,2.6523,2.661,1068800.0
2006-02-16 09:30:00,3.09,3.14,3.09,3.13,825600.0,2.6871,2.7306,2.6871,2.7219,825600.0
2006-02-16 10:00:00,3.13,3.13,3.1,3.11,729600.0,2.7219,2.7219,2.6958,2.7045,729600.0
2006-02-16 10:30:00,3.12,3.12,3.08,3.08,270400.0,2.7132,2.7132,2.6784,2.6784,270400.0
2006-02-16 11:00:00,3.08,3.1,3.08,3.1,299200.0,2.6784,2.6958,2.6784,2.6958,299200.0
2006-02-16 11:30:00,3.1,3.11,3.1,3.11,275200.0,2.6958,2.7045,2.6958,2.7045,275200.0
2006-02-16 12:00:00,3.11,3.13,3.11,3.13,480000.0,2.7045,2.7219,2.7045,2.7219,480000.0
2006-02-16 12:30:00,3.13,3.13,3.12,3.12,638400.0,2.7219,2.7219,2.7132,2.7132,638400.0
2006-02-16 13:00:00,3.12,3.13,3.12,3.12,574400.0,2.7132,2.7219,2.7132,2.7132,574400.0
2006-02-16 13:30:00,3.12,3.12,3.11,3.12,856000.0,2.7132,2.7132,2.7045,2.7132,856000.0
2006-02-16 14:00:00,3.12,3.12,3.11,3.12,489600.0,2.7132,2.7132,2.7045,2.7132,489600.0
2006-02-16 14:30:00,3.12,3.12,3.11,3.11,588800.0,2.7132,2.7132,2.7045,2.7045,588800.0
2006-02-16 15:00:00,3.11,3.13,3.11,3.13,609600.0,2.7045,2.7219,2.7045,2.7219,609600.0
2006-02-16 15:30:00,3.13,3.14,3.13,3.14,1164800.0,2.7219,2.7306,2.7219,2.7306,1164800.0
2006-02-17 09:30:00,3.14,3.15,3.13,3.13,371200.0,2.7306,2.7393,2.7219,2.7219,371200.0
2006-02-17 10:00:00,3.13,3.13,3.12,3.13,491200.0,2.7219,2.7219,2.7132,2.7219,491200.0
2006-02-17 10:30:00,3.13,3.14,3.13,3.13,192000.0,2.7219,2.7306,2.7219,2.7219,192000.0
2006-02-17 11:00:00,3.13,3.14,3.13,3.13,164800.0,2.7219,2.7306,2.7219,2.7219,164800.0
2006-02-17 11:30:00,3.13,3.14,3.13,3.13,105600.0,2.7219,2.7306,2.7219,2.7219,105600.0
2006-02-17 12:00:00,3.13,3.14,3.13,3.14,80000.0,2.7219,2.7306,2.7219,2.7306,80000.0
2006-02-17 12:30:00,3.14,3.14,3.13,3.14,105600.0,2.7306,2.7306,2.7219,2.7306,105600.0
2006-02-17 13:00:00,3.14,3.14,3.14,3.14,94400.0,2.7306,2.7306,2.7306,2.7306,94400.0
2006-02-17 13:30:00,3.14,3.14,3.14,3.14,153600.0,2.7306,2.7306,2.7306,2.7306,153600.0
2006-02-17 14:00:00,3.14,3.14,3.13,3.14,96000.0,2.7306,2.7306,2.7219,2.7306,96000.0
2006-02-17 14:30:00,3.14,3.14,3.13,3.14,108800.0,2.7306,2.7306,2.7219,2.7306,108800.0
2006-02-17 15:00:00,3.14,3.14,3.12,3.12,292800.0,2.7306,2.7306,2.7132,2.7132,292800.0
2006-02-17 15:30:00,3.12,3.13,3.12,3.12,387200.0,2.7132,2.7219,2.7132,2.7132,387200.0
2006-02-21 09:30:00,3.13,3.13,3.11,3.12,400000.0,2.7219,2.7219,2.7045,2.7132,400000.0
2006-02-21 10:00:00,3.12,3.13,3.12,3.12,492800.0,2.7132,2.7219,2.7132,2.7132,492800.0
2006-02-21 10:30:00,3.12,3.13,3.11,3.12,692800.0,2.7132,2.7219,2.7045,2.7132,692800.0
2006-02-21 11:00:00,3.12,3.13,3.12,3.13,212800.0,2.7132,2.7219,2.7132,2.7219,212800.0
2006-02-21 11:30:00,3.13,3.13,3.1,3.11,571200.0,2.7219,2.7219,2.6958,2.7045,571200.0
2006-02-21 12:00:00,3.11,3.11,3.1,3.1,307200.0,2.7045,2.7045,2.6958,2.6958,307200.0
2006-02-21 12:30:00,3.1,3.11,3.1,3.1,190400.0,2.6958,2.7045,2.6958,2.6958,190400.0
2006-02-21 13:00:00,3.1,3.11,3.1,3.11,286400.0,2.6958,2.7045,2.6958,2.7045,286400.0
2006-02-21 13:30:00,3.11,3.11,3.1,3.1,139200.0,2.7045,2.7045,2.6958,2.6958,139200.0
2006-02-21 14:00:00,3.1,3.11,3.1,3.1,267200.0,2.6958,2.7045,2.6958,2.6958,267200.0
2006-02-21 14:30:00,3.1,3.1,3.1,3.1,264000.0,2.6958,2.6958,2.6958,2.6958,264000.0
2006-02-21 15:00:00,3.1,3.11,3.1,3.11,307200.0,2.6958,2.7045,2.6958,2.7045,307200.0
2006-02-21 15:30:00,3.11,3.11,3.1,3.11,270400.0,2.7045,2.7045,2.6958,2.7045,270400.0
2006-02-22 09:30:00,3.16,3.16,3.08,3.08,395200.0,2.748,2.748,2.6784,2.6784,395200.0
2006-02-22 10:00:00,3.08,3.1,3.07,3.09,792000.0,2.6784,2.6958,2.6697,2.6871,792000.0
2006-02-22 10:30:00,3.09,3.1,3.08,3.09,601600.0,2.6871,2.6958,2.6784,2.6871,601600.0
2006-02-22 11:00:00,3.09,3.1,3.09,3.1,1072000.0,2.6871,2.6958,2.6871,2.6958,1072000.0
2006-02-22 11:30:00,3.1,3.1,3.09,3.1,492800.0,2.6958,2.6958,2.6871,2.6958,492800.0
2006-02-22 12:00:00,3.1,3.11,3.1,3.11,326400.0,2.6958,2.7045,2.6958,2.7045,326400.0
2006-02-22 12:30:00,3.11,3.11,3.1,3.11,627200.0,2.7045,2.7045,2.6958,2.7045,627200.0
2006-02-22 13:00:00,3.11,3.11,3.1,3.11,387200.0,2.7045,2.7045,2.6958,2.7045,387200.0
2006-02-22 13:30:00,3.11,3.11,3.1,3.1,656000.0,2.7045,2.7045,2.6958,2.6958,656000.0
2006-02-22 14:00:00,3.1,3.11,3.09,3.1,518400.0,2.6958,2.7045,2.6871,2.6958,518400.0
2006-02-22 14:30:00,3.1,3.1,3.09,3.09,520000.0,2.6958,2.6958,2.6871,2.6871,520000.0
2006-02-22 15:00:00,3.09,3.1,3.09,3.1,372800.0,2.6871,2.6958,2.6871,2.6958,372800.0
2006-02-22 15:30:00,3.1,3.1,3.09,3.09,923200.0,2.6958,2.6958,2.6871,2.6871,923200.0
2006-02-23 09:30:00,3.08,3.09,3.06,3.08,395200.0,2.6784,2.6871,2.661,2.6784,395200.0
2006-02-23 10:00:00,3.08,3.08,3.07,3.08,227200.0,2.6784,2.6784,2.6697,2.6784,227200.0
2006-02-23 10:30:00,3.08,3.09,3.06,3.06,216000.0,2.6784,2.6871,2.661,2.661,216000.0
2006-02-23 11:00:00,3.06,3.08,3.06,3.08,296000.0,2.661,2.6784,2.661,2.6784,296000.0
2006-02-23 11:30:00,3.08,3.08,3.07,3.07,188800.0,2.6784,2.6784,2.6697,2.6697,188800.0
2006-02-23 12:00:00,3.07,3.08,3.07,3.08,180800.0,2.6697,2.6784,2.6697,2.6784,180800.0
2006-02-23 12:30:00,3.08,3.08,3.08,3.08,313600.0,2.6784,2.6784,2.6784,2.6784,313600.0
2006-02-23 13:00:00,3.08,3.1,3.08,3.1,248000.0,2.6784,2.6958,2.6784,2.6958,248000.0
2006-02-23 13:30:00,3.1,3.11,3.09,3.11,552000.0,2.6958,2.7045,2.6871,2.7045,552000.0
2006-02-23 14:00:00,3.11,3.11,3.1,3.1,294400.0,2.7045,2.7045,2.6958,2.6958,294400.0
2006-02-23 14:30:00,3.1,3.11,3.1,3.1,292800.0,2.6958,2.7045,2.6958,2.6958,292800.0
2006-02-23 15:00:00,3.1,3.1,3.1,3.1,388800.0,2.6958,2.6958,2.6958,2.6958,388800.0
2006-02-23 15:30:00,3.1,3.1,3.09,3.09,825600.0,2.6958,2.6958,2.6871,2.6871,825600.0
2006-02-24 09:30:00,3.1,3.1,3.08,3.09,276800.0,2.6958,2.6958,2.6784,2.6871,276800.0
2006-02-24 10:00:00,3.09,3.12,3.09,3.11,316800.0,2.6871,2.7132,2.6871,2.7045,316800.0
2006-02-24 10:30:00,3.11,3.12,3.11,3.11,411200.0,2.7045,2.7132,2.7045,2.7045,411200.0
2006-02-24 11:00:00,3.11,3.12,3.11,3.11,238400.0,2.7045,2.7132,2.7045,2.7045,238400.0
2006-02-24 11:30:00,3.12,3.14,3.11,3.14,416000.0,2.7132,2.7306,2.7045,2.7306,416000.0
2006-02-24 12:00:00,3.14,3.15,3.14,3.15,313600.0,2.7306,2.7393,2.7306,2.7393,313600.0
2006-02-24 12:30:00,3.15,3.17,3.15,3.16,710400.0,2.7393,2.7567,2.7393,2.748,710400.0
2006-02-24 13:00:00,3.16,3.17,3.15,3.15,676800.0,2.748,2.7567,2.7393,2.7393,676800.0
2006-02-24 13:30:00,3.15,3.16,3.14,3.16,2046400.0,2.7393,2.748,2.7306,2.748,2046400.0
2006-02-24 14:00:00,3.16,3.16,3.15,3.16,1793600.0,2.748,2.748,2.7393,2.748,1793600.0
2006-02-24 14:30:00,3.16,3.17,3.16,3.16,548800.0,2.748,2.7567,2.748,2.748,548800.0
2006-02-24 15:00:00,3.17,3.17,3.16,3.16,616000.0,2.7567,2.7567,2.748,2.748,616000.0
2006-02-24 15:30:00,3.16,3.17,3.16,3.17,1403200.0,2.748,2.7567,2.748,2.7567,1403200.0
2006-02-27 09:30:00,3.18,3.21,3.18,3.2,518400.0,2.7654,2.7915,2.7654,2.7828,518400.0
2006-02-27 10:00:00,3.21,3.21,3.18,3.19,416000.0,2.7915,2.7915,2.7654,2.7741,416000.0
2006-02-27 10:30:00,3.19,3.19,3.18,3.19,360000.0,2.7741,2.7741,2.7654,2.7741,360000.0
2006-02-27 11:00:00,3.19,3.19,3.18,3.19,337600.0,2.7741,2.7741,2.7654,2.7741,337600.0
2006-02-27 11:30:00,3.19,3.2,3.19,3.2,192000.0,2.7741,2.7828,2.7741,2.7828,192000.0
2006-02-27 12:00:00,3.2,3.2,3.19,3.2,214400.0,2.7828,2.7828,2.7741,2.7828,214400.0
2006-02-27 12:30:00,3.19,3.19,3.18,3.19,228800.0,2.7741,2.7741,2.7654,2.7741,228800.0
2006-02-27 13:00:00,3.19,3.19,3.18,3.19,232000.0,2.7741,2.7741,2.7654,2.7741,232000.0
2006-02-27 13:30:00,3.19,3.19,3.18,3.18,411200.0,2.7741,2.7741,2.7654,2.7654,411200.0
2006-02-27 14:00:00,3.18,3.19,3.17,3.18,755200.0,2.7654,2.7741,2.7567,2.7654,755200.0
2006-02-27 14:30:00,3.18,3.19,3.18,3.19,328000.0,2.7654,2.7741,2.7654,2.7741,328000.0
2006-02-27 15:00:00,3.19,3.19,3.18,3.18,270400.0,2.7741,2.7741,2.7654,2.7654,270400.0
2006-02-27 15:30:00,3.18,3.18,3.16,3.17,846400.0,2.7654,2.7654,2.748,2.7567,846400.0
2006-02-28 09:30:00,3.17,3.17,3.15,3.17,321600.0,2.7567,2.7567,2.7393,2.7567,321600.0
2006-02-28 10:00:00,3.17,3.17,3.13,3.13,449600.0,2.7567,2.7567,2.7219,2.7219,449600.0
2006-02-28 10:30:00,3.13,3.14,3.12,3.13,265600.0,2.7219,2.7306,2.7132,2.7219,265600.0
2006-02-28 11:00:00,3.13,3.13,3.11,3.12,184000.0,2.7219,2.7219,2.7045,2.7132,184000.0
2006-02-28 11:30:00,3.12,3.12,3.1,3.1,108800.0,2.7132,2.7132,2.6958,2.6958,108800.0
2006-02-28 12:00:00,3.11,3.12,3.1,3.11,152000.0,2.7045,2.7132,2.6958,2.7045,152000.0
2006-02-28 12:30:00,3.11,3.12,3.11,3.12,140800.0,2.7045,2.7132,2.7045,2.7132,140800.0
2006-02-28 13:00:00,3.11,3.13,3.11,3.13,140800.0,2.7045,2.7219,2.7045,2.7219,140800.0
2006-02-28 13:30:00,3.13,3.14,3.13,3.14,932800.0,2.7219,2.7306,2.7219,2.7306,932800.0
2006-02-28 14:00:00,3.14,3.14,3.14,3.14,420800.0,2.7306,2.7306,2.7306,2.7306,420800.0
2006-02-28 14:30:00,3.14,3.14,3.13,3.13,489600.0,2.7306,2.7306,2.7219,2.7219,489600.0
2006-02-28 15:00:00,3.13,3.14,3.13,3.14,481600.0,2.7219,2.7306,2.7219,2.7306,481600.0
2006-02-28 15:30:00,3.14,3.14,3.13,3.13,1272000.0,2.7306,2.7306,2.7219,2.7219,1272000.0
2006-03-01 09:30:00,3.15,3.17,3.13,3.17,137600.0,2.7393,2.7567,2.7219,2.7567,137600.0
2006-03-01 10:00:00,3.17,3.19,3.17,3.18,340800.0,2.7567,2.7741,2.7567,2.7654,340800.0
2006-03-01 10:30:00,3.18,3.2,3.18,3.19,307200.0,2.7654,2.7828,2.7654,2.7741,307200.0
2006-03-01 11:00:00,3.2,3.2,3.19,3.2,488000.0,2.7828,2.7828,2.7741,2.7828,488000.0
2006-03-01 11:30:00,3.2,3.22,3.2,3.21,476800.0,2.7828,2.8002,2.7828,2.7915,476800.0
2006-03-01 12:00:00,3.22,3.22,3.21,3.21,176000.0,2.8002,2.8002,2.7915,2.7915,176000.0
2006-03-01 12:30:00,3.21,3.21,3.19,3.2,211200.0,2.7915,2.7915,2.7741,2.7828,211200.0
2006-03-01 13:00:00,3.2,3.21,3.2,3.21,2012800.0,2.7828,2.7915,2.7828,2.7915,2012800.0
2006-03-01 13:30:00,3.21,3.23,3.21,3.22,292800.0,2.7915,2.8089,2.7915,2.8002,292800.0
2006-03-01 14:00:00,3.22,3.24,3.22,3.24,276800.0,2.8002,2.8176,2.8002,2.8176,276800.0
2006-03-01 14:30:00,3.24,3.24,3.23,3.24,262400.0,2.8176,2.8176,2.8089,2.8176,262400.0
2006-03-01 15:00:00,3.24,3.24,3.23,3.23,441600.0,2.8176,2.8176,2.8089,2.8089,441600.0
2006-03-01 15:30:00,3.23,3.24,3.23,3.23,768000.0,2.8089,2.8176,2.8089,2.8089,768000.0
2006-03-02 09:30:00,3.21,3.24,3.21,3.23,307200.0,2.7915,2.8176,2.7915,2.8089,307200.0
2006-03-02 10:00:00,3.23,3.25,3.23,3.24,374400.0,2.8089,2.8263,2.8089,2.8176,374400.0
2006-03-02 10:30:00,3.23,3.25,3.23,3.24,313600.0,2.8089,2.8263,2.8089,2.8176,313600.0
2006-03-02 11:00:00,3.24,3.24,3.22,3.22,283200.0,2.8176,2.8176,2.8002,2.8002,283200.0
2006-03-02 11:30:00,3.22,3.22,3.2,3.21,379200.0,2.8002,2.8002,2.7828,2.7915,379200.0
2006-03-02 12:00:00,3.21,3.21,3.2,3.2,248000.0,2.7915,2.7915,2.7828,2.7828,248000.0
2006-03-02 12:30:00,3.21,3.21,3.2,3.2,288000.0,2.7915,2.7915,2.7828,2.7828,288000.0
2006-03-02 13:00:00,3.21,3.21,3.2,3.2,292800.0,2.7915,2.7915,2.7828,2.7828,292800.0
2006-03-02 13:30:00,3.2,3.21,3.19,3.19,337600.0,2.7828,2.7915,2.7741,2.7741,337600.0
2006-03-02 14:00:00,3.19,3.19,3.17,3.17,518400.0,2.7741,2.7741,2.7567,2.7567,518400.0
2006-03-02 14:30:00,3.17,3.17,3.16,3.17,481600.0,2.7567,2.7567,2.748,2.7567,481600.0
2006-03-02 15:00:00,3.17,3.2,3.17,3.19,892800.0,2.7567,2.7828,2.7567,2.7741,892800.0
2006-03-02 15:30:00,3.19,3.19,3.18,3.19,907200.0,2.7741,2.7741,2.7654,2.7741,907200.0
2006-03-03 09:30:00,3.18,3.19,3.17,3.19,219200.0,2.7654,2.7741,2.7567,2.7741,219200.0
2006-03-03 10:00:00,3.19,3.2,3.18,3.2,374400.0,2.7741,2.7828,2.7654,2.7828,374400.0
2006-03-03 10:30:00,3.2,3.2,3.18,3.18,460800.0,2.7828,2.7828,2.7654,2.7654,460800.0
2006-03-03 11:00:00,3.18,3.18,3.17,3.17,318400.0,2.7654,2.7654,2.7567,2.7567,318400.0
2006-03-03 11:30:00,3.17,3.17,3.16,3.16,312000.0,2.7567,2.7567,2.748,2.748,312000.0
2006-03-03 12:00:00,3.16,3.17,3.16,3.17,321600.0,2.748,2.7567,2.748,2.7567,321600.0
2006-03-03 12:30:00,3.17,3.19,3.17,3.18,627200.0,2.7567,2.7741,2.7567,2.7654,627200.0
2006-03-03 13:00:00,3.18,3.18,3.17,3.18,486400.0,2.7654,2.7654,2.7567,2.7654,486400.0
2006-03-03 13:30:00,3.18,3.19,3.18,3.18,648000.0,2.7654,2.7741,2.7654,2.7654,648000.0
2006-03-03 14:00:00,3.18,3.19,3.17,3.17,472000.0,2.7654,2.7741,2.7567,2.7567,472000.0
2006-03-03 14:30:00,3.17,3.18,3.17,3.17,196800.0,2.7567,2.7654,2.7567,2.7567,196800.0
2006-03-03 15:00:00,3.17,3.17,3.16,3.16,454400.0,2.7567,2.7567,2.748,2.748,454400.0
2006-03-03 15:30:00,3.16,3.16,3.15,3.15,814400.0,2.748,2.748,2.7393,2.7393,814400.0
2006-03-06 09:30:00,3.15,3.15,3.1,3.12,379200.0,2.7393,2.7393,2.6958,2.7132,379200.0
2006-03-06 10:00:00,3.12,3.14,3.12,3.14,230400.0,2.7132,2.7306,2.7132,2.7306,230400.0
2006-03-06 10:30:00,3.14,3.15,3.14,3.15,203200.0,2.7306,2.7393,2.7306,2.7393,203200.0
2006-03-06 11:00:00,3.15,3.15,3.14,3.14,120000.0,2.7393,2.7393,2.7306,2.7306,120000.0
2006-03-06 11:30:00,3.14,3.15,3.13,3.13,171200.0,2.7306,2.7393,2.7219,2.7219,171200.0
2006-03-06 12:00:00,3.13,3.13,3.13,3.13,121600.0,2.7219,2.7219,2.7219,2.7219,121600.0
2006-03-06 12:30:00,3.13,3.14,3.13,3.14,94400.0,2.7219,2.7306,2.7219,2.7306,94400.0
2006-03-06 13:00:00,3.14,3.14,3.13,3.13,107200.0,2.7306,2.7306,2.7219,2.7219,107200.0
2006-03-06 13:30:00,3.13,3.13,3.1,3.11,196800.0,2.7219,2.7219,2.6958,2.7045,196800.0
2006-03-06 14:00:00,3.11,3.11,3.09,3.1,224000.0,2.7045,2.7045,2.6871,2.6958,224000.0
2006-03-06 14:30:00,3.1,3.1,3.09,3.09,172800.0,2.6958,2.6958,2.6871,2.6871,172800.0
2006-03-06 15:00:00,3.09,3.11,3.09,3.11,616000.0,2.6871,2.7045,2.6871,2.7045,616000.0
2006-03-06 15:30:00,3.11,3.11,3.11,3.11,1059200.0,2.7045,2.7045,2.7045,2.7045,1059200.0
2006-03-07 09:30:00,3.1,3.1,3.08,3.08,337600.0,2.6958,2.6958,2.6784,2.6784,337600.0
2006-03-07 10:00:00,3.08,3.09,3.08,3.09,216000.0,2.6784,2.6871,2.6784,2.6871,216000.0
2006-03-07 10:30:00,3.09,3.11,3.09,3.1,257600.0,2.6871,2.7045,2.6871,2.6958,257600.0
2006-03-07 11:00:00,3.1,3.11,3.1,3.11,352000.0,2.6958,2.7045,2.6958,2.7045,352000.0
2006-03-07 11:30:00,3.11,3.12,3.11,3.11,427200.0,2.7045,2.7132,2.7045,2.7045,427200.0
2006-03-07 12:00:00,3.11,3.11,3.09,3.09,512000.0,2.7045,2.7045,2.6871,2.6871,512000.0
2006-03-07 12:30:00,3.09,3.09,3.08,3.08,609600.0,2.6871,2.6871,2.6784,2.6784,609600.0
2006-03-07 13:00:00,3.08,3.08,3.07,3.07,790400.0,2.6784,2.6784,2.6697,2.6697,790400.0
2006-03-07 13:30:00,3.07,3.09,3.07,3.09,260800.0,2.6697,2.6871,2.6697,2.6871,260800.0
2006-03-07 14:00:00,3.09,3.09,3.08,3.08,201600.0,2.6871,2.6871,2.6784,2.6784,201600.0
2006-03-07 14:30:00,3.08,3.1,3.08,3.09,644800.0,2.6784,2.6958,2.6784,2.6871,644800.0
2006-03-07 15:00:00,3.09,3.09,3.08,3.08,542400.0,2.6871,2.6871,2.6784,2.6784,542400.0
2006-03-07 15:30:00,3.09,3.11,3.09,3.1,1094400.0,2.6871,2.7045,2.6871,2.6958,1094400.0
2006-03-08 09:30:00,3.09,3.12,3.08,3.1,350400.0,2.6871,2.7132,2.6784,2.6958,350400.0
2006-03-08 10:00:00,3.1,3.1,3.08,3.08,460800.0,2.6958,2.6958,2.6784,2.6784,460800.0
2006-03-08 10:30:00,3.08,3.09,3.07,3.08,481600.0,2.6784,2.6871,2.6697,2.6784,481600.0
2006-03-08 11:00:00,3.09,3.09,3.08,3.08,348800.0,2.6871,2.6871,2.6784,2.6784,348800.0
2006-03-08 11:30:00,3.08,3.09,3.07,3.08,532800.0,2.6784,2.6871,2.6697,2.6784,532800.0
2006-03-08 12:00:00,3.08,3.09,3.08,3.09,412800.0,2.6784,2.6871,2.6784,2.6871,412800.0
2006-03-08 12:30:00,3.09,3.1,3.09,3.1,608000.0,2.6871,2.6958,2.6871,2.6958,608000.0
2006-03-08 13:00:00,3.1,3.1,3.09,3.09,200000.0,2.6958,2.6958,2.6871,2.6871,200000.0
2006-03-08 13:30:00,3.1,3.1,3.09,3.09,246400.0,2.6958,2.6958,2.6871,2.6871,246400.0
2006-03-08 14:00:00,3.09,3.1,3.08,3.09,648000.0,2.6871,2.6958,2.6784,2.6871,648000.0
2006-03-08 14:30:00,3.09,3.12,3.09,3.11,315200.0,2.6871,2.7132,2.6871,2.7045,315200.0
2006-03-08 15:00:00,3.11,3.11,3.11,3.11,278400.0,2.7045,2.7045,2.7045,2.7045,278400.0
2006-03-08 15:30:00,3.11,3.11,3.1,3.1,630400.0,2.7045,2.7045,2.6958,2.6958,630400.0
2006-03-09 09:30:00,3.1,3.12,3.08,3.09,329600.0,2.6958,2.7132,2.6784,2.6871,329600.0
2006-03-09 10:00:00,3.09,3.1,3.08,3.1,348800.0,2.6871,2.6958,2.6784,2.6958,348800.0
2006-03-09 10:30:00,3.1,3.11,3.09,3.09,300800.0,2.6958,2.7045,2.6871,2.6871,300800.0
2006-03-09 11:00:00,3.09,3.1,3.08,3.09,124800.0,2.6871,2.6958,2.6784,2.6871,124800.0
2006-03-09 11:30:00,3.09,3.09,3.09,3.09,166400.0,2.6871,2.6871,2.6871,2.6871,166400.0
2006-03-09 12:00:00,3.09,3.09,3.08,3.08,174400.0,2.6871,2.6871,2.6784,2.6784,174400.0
2006-03-09 12:30:00,3.08,3.08,3.06,3.07,268800.0,2.6784,2.6784,2.661,2.6697,268800.0
2006-03-09 13:00:00,3.06,3.06,3.05,3.05,432000.0,2.661,2.661,2.6523,2.6523,432000.0
2006-03-09 13:30:00,3.05,3.07,3.05,3.07,348800.0,2.6523,2.6697,2.6523,2.6697,348800.0
2006-03-09 14:00:00,3.07,3.09,3.07,3.08,520000.0,2.6697,2.6871,2.6697,2.6784,520000.0
2006-03-09 14:30:00,3.08,3.08,3.06,3.07,472000.0,2.6784,2.6784,2.661,2.6697,472000.0
2006-03-09 15:00:00,3.07,3.08,3.07,3.07,537600.0,2.6697,2.6784,2.6697,2.6697,537600.0
2006-03-09 15:30:00,3.07,3.08,3.06,3.06,1017600.0,2.6697,2.6784,2.661,2.661,1017600.0
2006-03-10 09:30:00,3.06,3.11,3.06,3.1,654400.0,2.661,2.7045,2.661,2.6958,654400.0
2006-03-10 10:00:00,3.1,3.12,3.09,3.12,580800.0,2.6958,2.7132,2.6871,2.7132,580800.0
2006-03-10 10:30:00,3.12,3.15,3.12,3.15,518400.0,2.7132,2.7393,2.7132,2.7393,518400.0
2006-03-10 11:00:00,3.15,3.15,3.14,3.15,505600.0,2.7393,2.7393,2.7306,2.7393,505600.0
2006-03-10 11:30:00,3.15,3.15,3.15,3.15,348800.0,2.7393,2.7393,2.7393,2.7393,348800.0
2006-03-10 12:00:00,3.15,3.15,3.15,3.15,411200.0,2.7393,2.7393,2.7393,2.7393,411200.0
2006-03-10 12:30:00,3.15,3.15,3.15,3.15,403200.0,2.7393,2.7393,2.7393,2.7393,403200.0
2006-03-10 13:00:00,3.15,3.16,3.15,3.15,648000.0,2.7393,2.748,2.7393,2.7393,648000.0
2006-03-10 13:30:00,3.15,3.16,3.15,3.15,366400.0,2.7393,2.748,2.7393,2.7393,366400.0
2006-03-10 14:00:00,3.15,3.15,3.14,3.14,692800.0,2.7393,2.7393,2.7306,2.7306,692800.0
2006-03-10 14:30:00,3.14,3.15,3.13,3.13,409600.0,2.7306,2.7393,2.7219,2.7219,409600.0
2006-03-10 15:00:00,3.13,3.14,3.13,3.14,425600.0,2.7219,2.7306,2.7219,2.7306,425600.0
2006-03-10 15:30:00,3.14,3.15,3.14,3.14,880000.0,2.7306,2.7393,2.7306,2.7306,880000.0
2006-03-13 09:30:00,3.14,3.15,3.13,3.14,379200.0,2.7322,2.7409,2.7235,2.7322,379200.0
2006-03-13 10:00:00,3.14,3.14,3.13,3.13,158400.0,2.7322,2.7322,2.7235,2.7235,158400.0
2006-03-13 10:30:00,3.13,3.14,3.13,3.13,163200.0,2.7235,2.7322,2.7235,2.7235,163200.0
2006-03-13 11:00:00,3.13,3.14,3.13,3.14,180800.0,2.7235,2.7322,2.7235,2.7322,180800.0
2006-03-13 11:30:00,3.14,3.14,3.14,3.14,291200.0,2.7322,2.7322,2.7322,2.7322,291200.0
2006-03-13 12:00:00,3.14,3.15,3.13,3.14,750400.0,2.7322,2.7409,2.7235,2.7322,750400.0
2006-03-13 12:30:00,3.14,3.15,3.14,3.15,702400.0,2.7322,2.7409,2.7322,2.7409,702400.0
2006-03-13 13:00:00,3.15,3.15,3.14,3.15,192000.0,2.7409,2.7409,2.7322,2.7409,192000.0
2006-03-13 13:30:00,3.15,3.15,3.14,3.15,537600.0,2.7409,2.7409,2.7322,2.7409,537600.0
2006-03-13 14:00:00,3.15,3.16,3.15,3.15,390400.0,2.7409,2.7496,2.7409,2.7409,390400.0
2006-03-13 14:30:00,3.15,3.16,3.14,3.15,684800.0,2.7409,2.7496,2.7322,2.7409,684800.0
2006-03-13 15:00:00,3.15,3.15,3.14,3.14,571200.0,2.7409,2.7409,2.7322,2.7322,571200.0
2006-03-13 15:30:00,3.15,3.15,3.13,3.13,878400.0,2.7409,2.7409,2.7235,2.7235,878400.0
2006-03-14 09:30:00,3.14,3.15,3.13,3.14,545600.0,2.7322,2.7409,2.7235,2.7322,545600.0
2006-03-14 10:00:00,3.14,3.14,3.13,3.14,187200.0,2.7322,2.7322,2.7235,2.7322,187200.0
2006-03-14 10:30:00,3.14,3.14,3.12,3.14,392000.0,2.7322,2.7322,2.7148,2.7322,392000.0
2006-03-14 11:00:00,3.14,3.15,3.13,3.15,481600.0,2.7322,2.7409,2.7235,2.7409,481600.0
2006-03-14 11:30:00,3.14,3.15,3.13,3.15,283200.0,2.7322,2.7409,2.7235,2.7409,283200.0
2006-03-14 12:00:00,3.15,3.15,3.14,3.14,276800.0,2.7409,2.7409,2.7322,2.7322,276800.0
2006-03-14 12:30:00,3.14,3.14,3.14,3.14,129600.0,2.7322,2.7322,2.7322,2.7322,129600.0
2006-03-14 13:00:00,3.14,3.16,3.14,3.15,662400.0,2.7322,2.7496,2.7322,2.7409,662400.0
2006-03-14 13:30:00,3.15,3.15,3.14,3.14,507200.0,2.7409,2.7409,2.7322,2.7322,507200.0
2006-03-14 14:00:00,3.15,3.15,3.14,3.15,585600.0,2.7409,2.7409,2.7322,2.7409,585600.0
2006-03-14 14:30:00,3.15,3.15,3.14,3.15,299200.0,2.7409,2.7409,2.7322,2.7409,299200.0
2006-03-14 15:00:00,3.16,3.16,3.15,3.16,558400.0,2.7496,2.7496,2.7409,2.7496,558400.0
2006-03-14 15:30:00,3.16,3.16,3.15,3.15,1052800.0,2.7496,2.7496,2.7409,2.7409,1052800.0
2006-03-15 09:30:00,3.14,3.15,3.13,3.15,364800.0,2.7322,2.7409,2.7235,2.7409,364800.0
2006-03-15 10:00:00,3.15,3.16,3.13,3.14,428800.0,2.7409,2.7496,2.7235,2.7322,428800.0
2006-03-15 10:30:00,3.13,3.14,3.12,3.12,259200.0,2.7235,2.7322,2.7148,2.7148,259200.0
2006-03-15 11:00:00,3.12,3.13,3.12,3.12,208000.0,2.7148,2.7235,2.7148,2.7148,208000.0
2006-03-15 11:30:00,3.12,3.13,3.12,3.12,548800.0,2.7148,2.7235,2.7148,2.7148,548800.0
2006-03-15 12:00:00,3.12,3.14,3.12,3.14,492800.0,2.7148,2.7322,2.7148,2.7322,492800.0
2006-03-15 12:30:00,3.14,3.15,3.14,3.15,150400.0,2.7322,2.7409,2.7322,2.7409,150400.0
2006-03-15 13:00:00,3.15,3.15,3.14,3.14,156800.0,2.7409,2.7409,2.7322,2.7322,156800.0
2006-03-15 13:30:00,3.14,3.16,3.14,3.16,219200.0,2.7322,2.7496,2.7322,2.7496,219200.0
2006-03-15 14:00:00,3.16,3.17,3.16,3.17,280000.0,2.7496,2.7583,2.7496,2.7583,280000.0
2006-03-15 14:30:00,3.17,3.17,3.16,3.16,224000.0,2.7583,2.7583,2.7496,2.7496,224000.0
2006-03-15 15:00:00,3.15,3.17,3.15,3.17,449600.0,2.7409,2.7583,2.7409,2.7583,449600.0
2006-03-15 15:30:00,3.17,3.18,3.17,3.18,1228800.0,2.7583,2.767,2.7583,2.767,1228800.0
2006-03-16 09:30:00,3.19,3.22,3.18,3.22,417600.0,2.7757,2.8018,2.767,2.8018,417600.0
2006-03-16 10:00:00,3.22,3.23,3.21,3.22,809600.0,2.8018,2.8106,2.7931,2.8018,809600.0
2006-03-16 10:30:00,3.21,3.22,3.18,3.19,1009600.0,2.7931,2.8018,2.767,2.7757,1009600.0
2006-03-16 11:00:00,3.19,3.21,3.19,3.21,96000.0,2.7757,2.7931,2.7757,2.7931,96000.0
2006-03-16 11:30:00,3.2,3.21,3.2,3.21,150400.0,2.7844,2.7931,2.7844,2.7931,150400.0
2006-03-16 12:00:00,3.21,3.23,3.2,3.22,1193600.0,2.7931,2.8106,2.7844,2.8018,1193600.0
2006-03-16 12:30:00,3.22,3.22,3.2,3.21,350400.0,2.8018,2.8018,2.7844,2.7931,350400.0
2006-03-16 13:00:00,3.21,3.21,3.2,3.2,249600.0,2.7931,2.7931,2.7844,2.7844,249600.0
2006-03-16 13:30:00,3.2,3.21,3.2,3.21,320000.0,2.7844,2.7931,2.7844,2.7931,320000.0
2006-03-16 14:00:00,3.21,3.22,3.21,3.21,209600.0,2.7931,2.8018,2.7931,2.7931,209600.0
2006-03-16 14:30:00,3.21,3.22,3.2,3.21,630400.0,2.7931,2.8018,2.7844,2.7931,630400.0
2006-03-16 15:00:00,3.21,3.23,3.21,3.22,996800.0,2.7931,2.8106,2.7931,2.8018,996800.0
2006-03-16 15:30:00,3.22,3.22,3.21,3.21,819200.0,2.8018,2.8018,2.7931,2.7931,819200.0
2006-03-17 09:30:00,3.23,3.23,3.19,3.19,2526400.0,2.8106,2.8106,2.7757,2.7757,2526400.0
2006-03-17 10:00:00,3.19,3.19,3.18,3.19,238400.0,2.7757,2.7757,2.767,2.7757,238400.0
2006-03-17 10:30:00,3.18,3.19,3.17,3.18,161600.0,2.767,2.7757,2.7583,2.767,161600.0
2006-03-17 11:00:00,3.18,3.19,3.17,3.18,596800.0,2.767,2.7757,2.7583,2.767,596800.0
2006-03-17 11:30:00,3.18,3.19,3.18,3.19,192000.0,2.767,2.7757,2.767,2.7757,192000.0
2006-03-17 12:00:00,3.19,3.19,3.19,3.19,350400.0,2.7757,2.7757,2.7757,2.7757,350400.0
2006-03-17 12:30:00,3.19,3.19,3.19,3.19,196800.0,2.7757,2.7757,2.7757,2.7757,196800.0
2006-03-17 13:00:00,3.19,3.2,3.19,3.19,308800.0,2.7757,2.7844,2.7757,2.7757,308800.0
2006-03-17 13:30:00,3.19,3.2,3.19,3.2,176000.0,2.7757,2.7844,2.7757,2.7844,176000.0
2006-03-17 14:00:00,3.2,3.2,3.19,3.19,563200.0,2.7844,2.7844,2.7757,2.7757,563200.0
2006-03-17 14:30:00,3.2,3.2,3.19,3.19,252800.0,2.7844,2.7844,2.7757,2.7757,252800.0
2006-03-17 15:00:00,3.19,3.19,3.19,3.19,257600.0,2.7757,2.7757,2.7757,2.7757,257600.0
2006-03-17 15:30:00,3.19,3.19,3.17,3.17,2392000.0,2.7757,2.7757,2.7583,2.7583,2392000.0
2006-03-20 09:30:00,3.16,3.17,3.15,3.16,4076800.0,2.7496,2.7583,2.7409,2.7496,4076800.0
2006-03-20 10:00:00,3.16,3.17,3.16,3.16,235200.0,2.7496,2.7583,2.7496,2.7496,235200.0
2006-03-20 10:30:00,3.16,3.16,3.15,3.15,216000.0,2.7496,2.7496,2.7409,2.7409,216000.0
2006-03-20 11:00:00,3.16,3.16,3.15,3.16,187200.0,2.7496,2.7496,2.7409,2.7496,187200.0
2006-03-20 11:30:00,3.15,3.16,3.15,3.16,468800.0,2.7409,2.7496,2.7409,2.7496,468800.0
2006-03-20 12:00:00,3.16,3.16,3.15,3.16,104000.0,2.7496,2.7496,2.7409,2.7496,104000.0
2006-03-20 12:30:00,3.16,3.18,3.16,3.17,908800.0,2.7496,2.767,2.7496,2.7583,908800.0
2006-03-20 13:00:00,3.17,3.17,3.17,3.17,552000.0,2.7583,2.7583,2.7583,2.7583,552000.0
2006-03-20 13:30:00,3.17,3.17,3.15,3.16,176000.0,2.7583,2.7583,2.7409,2.7496,176000.0
2006-03-20 14:00:00,3.16,3.17,3.16,3.16,171200.0,2.7496,2.7583,2.7496,2.7496,171200.0
2006-03-20 14:30:00,3.16,3.16,3.15,3.15,275200.0,2.7496,2.7496,2.7409,2.7409,275200.0
2006-03-20 15:00:00,3.15,3.15,3.15,3.15,662400.0,2.7409,2.7409,2.7409,2.7409,662400.0
2006-03-20 15:30:00,3.15,3.16,3.15,3.15,737600.0,2.7409,2.7496,2.7409,2.7409,737600.0
2006-03-21 09:30:00,3.14,3.17,3.14,3.17,209600.0,2.7322,2.7583,2.7322,2.7583,209600.0
2006-03-21 10:00:00,3.17,3.17,3.15,3.15,208000.0,2.7583,2.7583,2.7409,2.7409,208000.0
2006-03-21 10:30:00,3.15,3.16,3.15,3.16,257600.0,2.7409,2.7496,2.7409,2.7496,257600.0
2006-03-21 11:00:00,3.15,3.16,3.15,3.16,299200.0,2.7409,2.7496,2.7409,2.7496,299200.0
2006-03-21 11:30:00,3.16,3.18,3.16,3.18,774400.0,2.7496,2.767,2.7496,2.767,774400.0
2006-03-21 12:00:00,3.18,3.18,3.17,3.17,697600.0,2.767,2.767,2.7583,2.7583,697600.0
2006-03-21 12:30:00,3.17,3.18,3.17,3.17,163200.0,2.7583,2.767,2.7583,2.7583,163200.0
2006-03-21 13:00:00,3.17,3.17,3.16,3.16,166400.0,2.7583,2.7583,2.7496,2.7496,166400.0
2006-03-21 13:30:00,3.16,3.17,3.15,3.15,163200.0,2.7496,2.7583,2.7409,2.7409,163200.0
2006-03-21 14:00:00,3.15,3.16,3.13,3.13,505600.0,2.7409,2.7496,2.7235,2.7235,505600.0
2006-03-21 14:30:00,3.13,3.13,3.12,3.12,550400.0,2.7235,2.7235,2.7148,2.7148,550400.0
2006-03-21 15:00:00,3.12,3.14,3.11,3.12,1316800.0,2.7148,2.7322,2.7061,2.7148,1316800.0
2006-03-21 15:30:00,3.12,3.13,3.11,3.13,1068800.0,2.7148,2.7235,2.7061,2.7235,1068800.0
2006-03-22 09:30:00,3.12,3.14,3.11,3.13,355200.0,2.7148,2.7322,2.7061,2.7235,355200.0
2006-03-22 10:00:00,3.13,3.14,3.13,3.13,390400.0,2.7235,2.7322,2.7235,2.7235,390400.0
2006-03-22 10:30:00,3.13,3.13,3.12,3.12,355200.0,2.7235,2.7235,2.7148,2.7148,355200.0
2006-03-22 11:00:00,3.12,3.13,3.12,3.12,300800.0,2.7148,2.7235,2.7148,2.7148,300800.0
2006-03-22 11:30:00,3.12,3.13,3.12,3.12,294400.0,2.7148,2.7235,2.7148,2.7148,294400.0
2006-03-22 12:00:00,3.12,3.14,3.12,3.13,376000.0,2.7148,2.7322,2.7148,2.7235,376000.0
2006-03-22 12:30:00,3.13,3.13,3.12,3.12,264000.0,2.7235,2.7235,2.7148,2.7148,264000.0
2006-03-22 13:00:00,3.12,3.13,3.12,3.13,288000.0,2.7148,2.7235,2.7148,2.7235,288000.0
2006-03-22 13:30:00,3.13,3.13,3.12,3.13,561600.0,2.7235,2.7235,2.7148,2.7235,561600.0
2006-03-22 14:00:00,3.13,3.13,3.12,3.12,360000.0,2.7235,2.7235,2.7148,2.7148,360000.0
2006-03-22 14:30:00,3.12,3.13,3.12,3.13,320000.0,2.7148,2.7235,2.7148,2.7235,320000.0
2006-03-22 15:00:00,3.13,3.13,3.12,3.13,273600.0,2.7235,2.7235,2.7148,2.7235,273600.0
2006-03-22 15:30:00,3.13,3.13,3.12,3.13,2568000.0,2.7235,2.7235,2.7148,2.7235,2568000.0
2006-03-23 09:30:00,3.13,3.14,3.12,3.13,286400.0,2.7235,2.7322,2.7148,2.7235,286400.0
2006-03-23 10:00:00,3.13,3.13,3.12,3.12,265600.0,2.7235,2.7235,2.7148,2.7148,265600.0
2006-03-23 10:30:00,3.11,3.12,3.11,3.11,328000.0,2.7061,2.7148,2.7061,2.7061,328000.0
2006-03-23 11:00:00,3.11,3.12,3.1,3.11,540800.0,2.7061,2.7148,2.6974,2.7061,540800.0
2006-03-23 11:30:00,3.11,3.11,3.1,3.11,318400.0,2.7061,2.7061,2.6974,2.7061,318400.0
2006-03-23 12:00:00,3.11,3.11,3.1,3.1,420800.0,2.7061,2.7061,2.6974,2.6974,420800.0
2006-03-23 12:30:00,3.1,3.12,3.1,3.11,204800.0,2.6974,2.7148,2.6974,2.7061,204800.0
2006-03-23 13:00:00,3.11,3.12,3.11,3.12,161600.0,2.7061,2.7148,2.7061,2.7148,161600.0
2006-03-23 13:30:00,3.11,3.12,3.11,3.12,252800.0,2.7061,2.7148,2.7061,2.7148,252800.0
2006-03-23 14:00:00,3.12,3.12,3.1,3.11,283200.0,2.7148,2.7148,2.6974,2.7061,283200.0
2006-03-23 14:30:00,3.11,3.11,3.1,3.1,153600.0,2.7061,2.7061,2.6974,2.6974,153600.0
2006-03-23 15:00:00,3.1,3.11,3.1,3.11,1035200.0,2.6974,2.7061,2.6974,2.7061,1035200.0
2006-03-23 15:30:00,3.11,3.11,3.11,3.11,476800.0,2.7061,2.7061,2.7061,2.7061,476800.0
2006-03-24 09:30:00,3.17,3.17,3.11,3.12,212800.0,2.7583,2.7583,2.7061,2.7148,212800.0
2006-03-24 10:00:00,3.12,3.14,3.12,3.14,236800.0,2.7148,2.7322,2.7148,2.7322,236800.0
2006-03-24 10:30:00,3.14,3.14,3.13,3.13,280000.0,2.7322,2.7322,2.7235,2.7235,280000.0
2006-03-24 11:00:00,3.13,3.14,3.12,3.13,265600.0,2.7235,2.7322,2.7148,2.7235,265600.0
2006-03-24 11:30:00,3.13,3.13,3.12,3.13,168000.0,2.7235,2.7235,2.7148,2.7235,168000.0
2006-03-24 12:00:00,3.13,3.13,3.13,3.13,169600.0,2.7235,2.7235,2.7235,2.7235,169600.0
2006-03-24 12:30:00,3.13,3.13,3.11,3.11,190400.0,2.7235,2.7235,2.7061,2.7061,190400.0
2006-03-24 13:00:00,3.11,3.12,3.11,3.12,179200.0,2.7061,2.7148,2.7061,2.7148,179200.0
2006-03-24 13:30:00,3.12,3.13,3.12,3.12,132800.0,2.7148,2.7235,2.7148,2.7148,132800.0
2006-03-24 14:00:00,3.12,3.13,3.12,3.13,147200.0,2.7148,2.7235,2.7148,2.7235,147200.0
2006-03-24 14:30:00,3.13,3.14,3.13,3.14,174400.0,2.7235,2.7322,2.7235,2.7322,174400.0
2006-03-24 15:00:00,3.14,3.14,3.13,3.14,163200.0,2.7322,2.7322,2.7235,2.7322,163200.0
2006-03-24 15:30:00,3.14,3.14,3.14,3.14,425600.0,2.7322,2.7322,2.7322,2.7322,425600.0
2006-03-27 09:30:00,3.15,3.17,3.15,3.17,3462400.0,2.7409,2.7583,2.7409,2.7583,3462400.0
2006-03-27 10:00:00,3.17,3.18,3.15,3.16,227200.0,2.7583,2.767,2.7409,2.7496,227200.0
2006-03-27 10:30:00,3.16,3.16,3.15,3.15,230400.0,2.7496,2.7496,2.7409,2.7409,230400.0
2006-03-27 11:00:00,3.15,3.16,3.14,3.15,248000.0,2.7409,2.7496,2.7322,2.7409,248000.0
2006-03-27 11:30:00,3.15,3.15,3.14,3.15,172800.0,2.7409,2.7409,2.7322,2.7409,172800.0
2006-03-27 12:00:00,3.15,3.15,3.14,3.14,118400.0,2.7409,2.7409,2.7322,2.7322,118400.0
2006-03-27 12:30:00,3.15,3.17,3.15,3.17,342400.0,2.7409,2.7583,2.7409,2.7583,342400.0
2006-03-27 13:00:00,3.17,3.17,3.16,3.16,142400.0,2.7583,2.7583,2.7496,2.7496,142400.0
2006-03-27 13:30:00,3.16,3.16,3.15,3.16,123200.0,2.7496,2.7496,2.7409,2.7496,123200.0
2006-03-27 14:00:00,3.16,3.16,3.14,3.15,601600.0,2.7496,2.7496,2.7322,2.7409,601600.0
2006-03-27 14:30:00,3.15,3.16,3.14,3.16,344000.0,2.7409,2.7496,2.7322,2.7496,344000.0
2006-03-27 15:00:00,3.16,3.16,3.15,3.15,241600.0,2.7496,2.7496,2.7409,2.7409,241600.0
2006-03-27 15:30:00,3.15,3.15,3.15,3.15,345600.0,2.7409,2.7409,2.7409,2.7409,345600.0
2006-03-28 09:30:00,3.16,3.19,3.16,3.18,992000.0,2.7496,2.7757,2.7496,2.767,992000.0
2006-03-28 10:00:00,3.18,3.18,3.17,3.17,404800.0,2.767,2.767,2.7583,2.7583,404800.0
2006-03-28 10:30:00,3.17,3.18,3.17,3.18,216000.0,2.7583,2.767,2.7583,2.767,216000.0
2006-03-28 11:00:00,3.18,3.18,3.17,3.17,291200.0,2.767,2.767,2.7583,2.7583,291200.0
2006-03-28 11:30:00,3.17,3.18,3.17,3.18,185600.0,2.7583,2.767,2.7583,2.767,185600.0
2006-03-28 12:00:00,3.18,3.18,3.17,3.18,715200.0,2.767,2.767,2.7583,2.767,715200.0
2006-03-28 12:30:00,3.18,3.18,3.18,3.18,153600.0,2.767,2.767,2.767,2.767,153600.0
2006-03-28 13:00:00,3.18,3.18,3.18,3.18,89600.0,2.767,2.767,2.767,2.767,89600.0
2006-03-28 13:30:00,3.18,3.18,3.18,3.18,220800.0,2.767,2.767,2.767,2.767,220800.0
2006-03-28 14:00:00,3.18,3.18,3.17,3.17,700800.0,2.767,2.767,2.7583,2.7583,700800.0
2006-03-28 14:30:00,3.17,3.17,3.16,3.17,889600.0,2.7583,2.7583,2.7496,2.7583,889600.0
2006-03-28 15:00:00,3.17,3.17,3.15,3.15,1092800.0,2.7583,2.7583,2.7409,2.7409,1092800.0
2006-03-28 15:30:00,3.15,3.16,3.14,3.14,2659200.0,2.7409,2.7496,2.7322,2.7322,2659200.0
2006-03-29 09:30:00,3.14,3.17,3.14,3.16,334400.0,2.7322,2.7583,2.7322,2.7496,334400.0
2006-03-29 10:00:00,3.16,3.16,3.15,3.16,435200.0,2.7496,2.7496,2.7409,2.7496,435200.0
2006-03-29 10:30:00,3.16,3.17,3.16,3.16,433600.0,2.7496,2.7583,2.7496,2.7496,433600.0
2006-03-29 11:00:00,3.16,3.18,3.16,3.18,707200.0,2.7496,2.767,2.7496,2.767,707200.0
2006-03-29 11:30:00,3.18,3.19,3.18,3.19,462400.0,2.767,2.7757,2.767,2.7757,462400.0
2006-03-29 12:00:00,3.19,3.21,3.19,3.21,203200.0,2.7757,2.7931,2.7757,2.7931,203200.0
2006-03-29 12:30:00,3.21,3.22,3.21,3.22,232000.0,2.7931,2.8018,2.7931,2.8018,232000.0
2006-03-29 13:00:00,3.22,3.23,3.21,3.23,347200.0,2.8018,2.8106,2.7931,2.8106,347200.0
2006-03-29 13:30:00,3.23,3.23,3.23,3.23,302400.0,2.8106,2.8106,2.8106,2.8106,302400.0
2006-03-29 14:00:00,3.23,3.25,3.23,3.25,750400.0,2.8106,2.828,2.8106,2.828,750400.0
2006-03-29 14:30:00,3.25,3.25,3.24,3.25,428800.0,2.828,2.828,2.8193,2.828,428800.0
2006-03-29 15:00:00,3.25,3.27,3.25,3.26,846400.0,2.828,2.8454,2.828,2.8367,846400.0
2006-03-29 15:30:00,3.26,3.27,3.26,3.26,1020800.0,2.8367,2.8454,2.8367,2.8367,1020800.0
2006-03-30 09:30:00,3.26,3.26,3.25,3.25,638400.0,2.8367,2.8367,2.828,2.828,638400.0
2006-03-30 10:00:00,3.25,3.26,3.25,3.25,1062400.0,2.828,2.8367,2.828,2.828,1062400.0
2006-03-30 10:30:00,3.25,3.26,3.24,3.24,2697600.0,2.828,2.8367,2.8193,2.8193,2697600.0
2006-03-30 11:00:00,3.24,3.25,3.22,3.25,528000.0,2.8193,2.828,2.8018,2.828,528000.0
2006-03-30 11:30:00,3.25,3.25,3.23,3.24,427200.0,2.828,2.828,2.8106,2.8193,427200.0
2006-03-30 12:00:00,3.24,3.24,3.23,3.24,491200.0,2.8193,2.8193,2.8106,2.8193,491200.0
2006-03-30 12:30:00,3.24,3.24,3.24,3.24,204800.0,2.8193,2.8193,2.8193,2.8193,204800.0
2006-03-30 13:00:00,3.24,3.24,3.23,3.23,446400.0,2.8193,2.8193,2.8106,2.8106,446400.0
2006-03-30 13:30:00,3.23,3.24,3.23,3.23,2038400.0,2.8106,2.8193,2.8106,2.8106,2038400.0
2006-03-30 14:00:00,3.23,3.24,3.22,3.24,393600.0,2.8106,2.8193,2.8018,2.8193,393600.0
2006-03-30 14:30:00,3.24,3.25,3.23,3.24,486400.0,2.8193,2.828,2.8106,2.8193,486400.0
2006-03-30 15:00:00,3.25,3.25,3.24,3.25,348800.0,2.828,2.828,2.8193,2.828,348800.0
2006-03-30 15:30:00,3.25,3.25,3.25,3.25,566400.0,2.828,2.828,2.828,2.828,566400.0
2006-03-31 09:30:00,3.27,3.28,3.25,3.27,699200.0,2.8454,2.8541,2.828,2.8454,699200.0
2006-03-31 10:00:00,3.27,3.28,3.27,3.27,596800.0,2.8454,2.8541,2.8454,2.8454,596800.0
2006-03-31 10:30:00,3.27,3.27,3.26,3.27,484800.0,2.8454,2.8454,2.8367,2.8454,484800.0
2006-03-31 11:00:00,3.27,3.27,3.27,3.27,400000.0,2.8454,2.8454,2.8454,2.8454,400000.0
2006-03-31 11:30:00,3.27,3.28,3.26,3.27,700800.0,2.8454,2.8541,2.8367,2.8454,700800.0
2006-03-31 12:00:00,3.27,3.28,3.27,3.28,936000.0,2.8454,2.8541,2.8454,2.8541,936000.0
2006-03-31 12:30:00,3.27,3.28,3.26,3.26,432000.0,2.8454,2.8541,2.8367,2.8367,432000.0
2006-03-31 13:00:00,3.26,3.27,3.26,3.26,584000.0,2.8367,2.8454,2.8367,2.8367,584000.0
2006-03-31 13:30:00,3.26,3.26,3.24,3.25,420800.0,2.8367,2.8367,2.8193,2.828,420800.0
2006-03-31 14:00:00,3.25,3.26,3.24,3.26,812800.0,2.828,2.8367,2.8193,2.8367,812800.0
2006-03-31 14:30:00,3.26,3.27,3.25,3.26,504000.0,2.8367,2.8454,2.828,2.8367,504000.0
2006-03-31 15:00:00,3.26,3.27,3.26,3.26,480000.0,2.8367,2.8454,2.8367,2.8367,480000.0
2006-03-31 15:30:00,3.26,3.26,3.25,3.25,1196800.0,2.8367,2.8367,2.828,2.828,1196800.0
2006-04-03 09:30:00,3.26,3.26,3.23,3.26,912000.0,2.8367,2.8367,2.8106,2.8367,912000.0
2006-04-03 10:00:00,3.26,3.26,3.25,3.26,1531200.0,2.8367,2.8367,2.828,2.8367,1531200.0
2006-04-03 10:30:00,3.26,3.28,3.26,3.27,731200.0,2.8367,2.8541,2.8367,2.8454,731200.0
2006-04-03 11:00:00,3.27,3.29,3.27,3.28,1076800.0,2.8454,2.8628,2.8454,2.8541,1076800.0
2006-04-03 11:30:00,3.28,3.28,3.26,3.26,886400.0,2.8541,2.8541,2.8367,2.8367,886400.0
2006-04-03 12:00:00,3.26,3.27,3.25,3.25,707200.0,2.8367,2.8454,2.828,2.828,707200.0
2006-04-03 12:30:00,3.25,3.25,3.25,3.25,216000.0,2.828,2.828,2.828,2.828,216000.0
2006-04-03 13:00:00,3.25,3.25,3.25,3.25,294400.0,2.828,2.828,2.828,2.828,294400.0
2006-04-03 13:30:00,3.25,3.26,3.25,3.25,524800.0,2.828,2.8367,2.828,2.828,524800.0
2006-04-03 14:00:00,3.25,3.26,3.23,3.23,528000.0,2.828,2.8367,2.8106,2.8106,528000.0
2006-04-03 14:30:00,3.23,3.24,3.22,3.23,598400.0,2.8106,2.8193,2.8018,2.8106,598400.0
2006-04-03 15:00:00,3.23,3.25,3.23,3.24,560000.0,2.8106,2.828,2.8106,2.8193,560000.0
2006-04-03 15:30:00,3.24,3.25,3.23,3.24,1212800.0,2.8193,2.828,2.8106,2.8193,1212800.0
2006-04-04 09:30:00,3.26,3.26,3.23,3.25,475200.0,2.8367,2.8367,2.8106,2.828,475200.0
2006-04-04 10:00:00,3.25,3.26,3.24,3.25,512000.0,2.828,2.8367,2.8193,2.828,512000.0
2006-04-04 10:30:00,3.25,3.25,3.25,3.25,376000.0,2.828,2.828,2.828,2.828,376000.0
2006-04-04 11:00:00,3.25,3.27,3.24,3.26,524800.0,2.828,2.8454,2.8193,2.8367,524800.0
2006-04-04 11:30:00,3.26,3.27,3.26,3.27,769600.0,2.8367,2.8454,2.8367,2.8454,769600.0
2006-04-04 12:00:00,3.27,3.27,3.26,3.27,619200.0,2.8454,2.8454,2.8367,2.8454,619200.0
2006-04-04 12:30:00,3.27,3.27,3.26,3.27,284800.0,2.8454,2.8454,2.8367,2.8454,284800.0
2006-04-04 13:00:00,3.27,3.27,3.26,3.26,320000.0,2.8454,2.8454,2.8367,2.8367,320000.0
2006-04-04 13:30:00,3.26,3.27,3.26,3.27,344000.0,2.8367,2.8454,2.8367,2.8454,344000.0
2006-04-04 14:00:00,3.27,3.27,3.26,3.26,491200.0,2.8454,2.8454,2.8367,2.8367,491200.0
2006-04-04 14:30:00,3.26,3.26,3.24,3.25,433600.0,2.8367,2.8367,2.8193,2.828,433600.0
2006-04-04 15:00:00,3.25,3.25,3.24,3.24,620800.0,2.828,2.828,2.8193,2.8193,620800.0
2006-04-04 15:30:00,3.24,3.26,3.24,3.25,952000.0,2.8193,2.8367,2.8193,2.828,952000.0
2006-04-05 09:30:00,3.25,3.27,3.25,3.27,403200.0,2.828,2.8454,2.828,2.8454,403200.0
2006-04-05 10:00:00,3.27,3.27,3.26,3.27,574400.0,2.8454,2.8454,2.8367,2.8454,574400.0
2006-04-05 10:30:00,3.27,3.27,3.26,3.26,659200.0,2.8454,2.8454,2.8367,2.8367,659200.0
2006-04-05 11:00:00,3.26,3.27,3.26,3.26,262400.0,2.8367,2.8454,2.8367,2.8367,262400.0
2006-04-05 11:30:00,3.26,3.28,3.25,3.27,651200.0,2.8367,2.8541,2.828,2.8454,651200.0
2006-04-05 12:00:00,3.27,3.28,3.27,3.27,176000.0,2.8454,2.8541,2.8454,2.8454,176000.0
2006-04-05 12:30:00,3.27,3.27,3.27,3.27,179200.0,2.8454,2.8454,2.8454,2.8454,179200.0
2006-04-05 13:00:00,3.27,3.28,3.26,3.27,262400.0,2.8454,2.8541,2.8367,2.8454,262400.0
2006-04-05 13:30:00,3.27,3.27,3.26,3.27,236800.0,2.8454,2.8454,2.8367,2.8454,236800.0
2006-04-05 14:00:00,3.27,3.27,3.26,3.27,259200.0,2.8454,2.8454,2.8367,2.8454,259200.0
2006-04-05 14:30:00,3.27,3.27,3.27,3.27,326400.0,2.8454,2.8454,2.8454,2.8454,326400.0
2006-04-05 15:00:00,3.27,3.27,3.27,3.27,380800.0,2.8454,2.8454,2.8454,2.8454,380800.0
2006-04-05 15:30:00,3.27,3.27,3.27,3.27,756800.0,2.8454,2.8454,2.8454,2.8454,756800.0
2006-04-06 09:30:00,3.28,3.28,3.27,3.28,745600.0,2.8541,2.8541,2.8454,2.8541,745600.0
2006-04-06 10:00:00,3.28,3.28,3.26,3.27,265600.0,2.8541,2.8541,2.8367,2.8454,265600.0
2006-04-06 10:30:00,3.27,3.27,3.26,3.27,108800.0,2.8454,2.8454,2.8367,2.8454,108800.0
2006-04-06 11:00:00,3.27,3.28,3.26,3.27,481600.0,2.8454,2.8541,2.8367,2.8454,481600.0
2006-04-06 11:30:00,3.27,3.28,3.25,3.25,814400.0,2.8454,2.8541,2.828,2.828,814400.0
2006-04-06 12:00:00,3.26,3.27,3.25,3.26,228800.0,2.8367,2.8454,2.828,2.8367,228800.0
2006-04-06 12:30:00,3.26,3.27,3.26,3.26,230400.0,2.8367,2.8454,2.8367,2.8367,230400.0
2006-04-06 13:00:00,3.26,3.3,3.26,3.3,1204800.0,2.8367,2.8715,2.8367,2.8715,1204800.0
2006-04-06 13:30:00,3.3,3.31,3.3,3.31,1025600.0,2.8715,2.8802,2.8715,2.8802,1025600.0
2006-04-06 14:00:00,3.31,3.31,3.29,3.3,449600.0,2.8802,2.8802,2.8628,2.8715,449600.0
2006-04-06 14:30:00,3.3,3.3,3.29,3.29,676800.0,2.8715,2.8715,2.8628,2.8628,676800.0
2006-04-06 15:00:00,3.3,3.3,3.29,3.29,428800.0,2.8715,2.8715,2.8628,2.8628,428800.0
2006-04-06 15:30:00,3.29,3.29,3.29,3.29,1278400.0,2.8628,2.8628,2.8628,2.8628,1278400.0
2006-04-07 09:30:00,3.31,3.31,3.29,3.3,883200.0,2.8802,2.8802,2.8628,2.8715,883200.0
2006-04-07 10:00:00,3.3,3.3,3.27,3.28,409600.0,2.8715,2.8715,2.8454,2.8541,409600.0
2006-04-07 10:30:00,3.28,3.28,3.27,3.27,313600.0,2.8541,2.8541,2.8454,2.8454,313600.0
2006-04-07 11:00:00,3.27,3.28,3.26,3.27,368000.0,2.8454,2.8541,2.8367,2.8454,368000.0
2006-04-07 11:30:00,3.27,3.27,3.25,3.25,276800.0,2.8454,2.8454,2.828,2.828,276800.0
2006-04-07 12:00:00,3.25,3.26,3.24,3.26,662400.0,2.828,2.8367,2.8193,2.8367,662400.0
2006-04-07 12:30:00,3.26,3.27,3.26,3.26,140800.0,2.8367,2.8454,2.8367,2.8367,140800.0
2006-04-07 13:00:00,3.26,3.26,3.25,3.26,180800.0,2.8367,2.8367,2.828,2.8367,180800.0
2006-04-07 13:30:00,3.26,3.27,3.25,3.26,417600.0,2.8367,2.8454,2.828,2.8367,417600.0
2006-04-07 14:00:00,3.26,3.27,3.26,3.26,584000.0,2.8367,2.8454,2.8367,2.8367,584000.0
2006-04-07 14:30:00,3.27,3.27,3.26,3.27,2169600.0,2.8454,2.8454,2.8367,2.8454,2169600.0
2006-04-07 15:00:00,3.26,3.27,3.24,3.24,379200.0,2.8367,2.8454,2.8193,2.8193,379200.0
2006-04-07 15:30:00,3.24,3.25,3.24,3.25,452800.0,2.8193,2.828,2.8193,2.828,452800.0
2006-04-10 09:30:00,3.25,3.26,3.22,3.22,252800.0,2.828,2.8367,2.8018,2.8018,252800.0
2006-04-10 10:00:00,3.22,3.25,3.22,3.24,379200.0,2.8018,2.828,2.8018,2.8193,379200.0
2006-04-10 10:30:00,3.24,3.24,3.21,3.21,753600.0,2.8193,2.8193,2.7931,2.7931,753600.0
2006-04-10 11:00:00,3.21,3.24,3.21,3.24,113600.0,2.7931,2.8193,2.7931,2.8193,113600.0
2006-04-10 11:30:00,3.24,3.25,3.24,3.24,166400.0,2.8193,2.828,2.8193,2.8193,166400.0
2006-04-10 12:00:00,3.24,3.25,3.24,3.25,129600.0,2.8193,2.828,2.8193,2.828,129600.0
2006-04-10 12:30:00,3.25,3.25,3.23,3.23,56000.0,2.828,2.828,2.8106,2.8106,56000.0
2006-04-10 13:00:00,3.23,3.23,3.22,3.22,115200.0,2.8106,2.8106,2.8018,2.8018,115200.0
2006-04-10 13:30:00,3.22,3.22,3.21,3.21,251200.0,2.8018,2.8018,2.7931,2.7931,251200.0
2006-04-10 14:00:00,3.22,3.23,3.22,3.22,179200.0,2.8018,2.8106,2.8018,2.8018,179200.0
2006-04-10 14:30:00,3.22,3.22,3.21,3.21,113600.0,2.8018,2.8018,2.7931,2.7931,113600.0
2006-04-10 15:00:00,3.21,3.22,3.21,3.21,158400.0,2.7931,2.8018,2.7931,2.7931,158400.0
2006-04-10 15:30:00,3.21,3.22,3.21,3.21,564800.0,2.7931,2.8018,2.7931,2.7931,564800.0
2006-04-11 09:30:00,3.21,3.22,3.2,3.2,707200.0,2.7931,2.8018,2.7844,2.7844,707200.0
2006-04-11 10:00:00,3.2,3.2,3.14,3.15,569600.0,2.7844,2.7844,2.7322,2.7409,569600.0
2006-04-11 10:30:00,3.15,3.18,3.14,3.17,1456000.0,2.7409,2.767,2.7322,2.7583,1456000.0
2006-04-11 11:00:00,3.17,3.18,3.17,3.18,1305600.0,2.7583,2.767,2.7583,2.767,1305600.0
2006-04-11 11:30:00,3.18,3.19,3.18,3.18,548800.0,2.767,2.7757,2.767,2.767,548800.0
2006-04-11 12:00:00,3.18,3.18,3.17,3.17,420800.0,2.767,2.767,2.7583,2.7583,420800.0
2006-04-11 12:30:00,3.17,3.18,3.17,3.17,240000.0,2.7583,2.767,2.7583,2.7583,240000.0
2006-04-11 13:00:00,3.17,3.18,3.17,3.18,243200.0,2.7583,2.767,2.7583,2.767,243200.0
2006-04-11 13:30:00,3.18,3.18,3.17,3.17,272000.0,2.767,2.767,2.7583,2.7583,272000.0
2006-04-11 14:00:00,3.17,3.18,3.17,3.18,204800.0,2.7583,2.767,2.7583,2.767,204800.0
2006-04-11 14:30:00,3.18,3.18,3.17,3.17,257600.0,2.767,2.767,2.7583,2.7583,257600.0
2006-04-11 15:00:00,3.17,3.17,3.16,3.16,465600.0,2.7583,2.7583,2.7496,2.7496,465600.0
2006-04-11 15:30:00,3.16,3.17,3.16,3.17,1115200.0,2.7496,2.7583,2.7496,2.7583,1115200.0
2006-04-12 09:30:00,3.17,3.19,3.17,3.17,284800.0,2.7583,2.7757,2.7583,2.7583,284800.0
2006-04-12 10:00:00,3.18,3.19,3.18,3.18,483200.0,2.767,2.7757,2.767,2.767,483200.0
2006-04-12 10:30:00,3.18,3.18,3.16,3.17,321600.0,2.767,2.767,2.7496,2.7583,321600.0
2006-04-12 11:00:00,3.17,3.18,3.17,3.17,192000.0,2.7583,2.767,2.7583,2.7583,192000.0
2006-04-12 11:30:00,3.17,3.18,3.16,3.16,195200.0,2.7583,2.767,2.7496,2.7496,195200.0
2006-04-12 12:00:00,3.16,3.17,3.16,3.17,174400.0,2.7496,2.7583,2.7496,2.7583,174400.0
2006-04-12 12:30:00,3.17,3.17,3.17,3.17,107200.0,2.7583,2.7583,2.7583,2.7583,107200.0
2006-04-12 13:00:00,3.17,3.18,3.17,3.17,161600.0,2.7583,2.767,2.7583,2.7583,161600.0
2006-04-12 13:30:00,3.17,3.17,3.17,3.17,81600.0,2.7583,2.7583,2.7583,2.7583,81600.0
2006-04-12 14:00:00,3.17,3.17,3.16,3.16,116800.0,2.7583,2.7583,2.7496,2.7496,116800.0
2006-04-12 14:30:00,3.16,3.16,3.16,3.16,121600.0,2.7496,2.7496,2.7496,2.7496,121600.0
2006-04-12 15:00:00,3.16,3.17,3.16,3.16,155200.0,2.7496,2.7583,2.7496,2.7496,155200.0
2006-04-12 15:30:00,3.17,3.17,3.16,3.17,848000.0,2.7583,2.7583,2.7496,2.7583,848000.0
2006-04-13 09:30:00,3.22,3.26,3.21,3.21,2668800.0,2.8018,2.8367,2.7931,2.7931,2668800.0
2006-04-13 10:00:00,3.21,3.23,3.2,3.22,2526400.0,2.7931,2.8106,2.7844,2.8018,2526400.0
2006-04-13 10:30:00,3.22,3.23,3.22,3.23,1214400.0,2.8018,2.8106,2.8018,2.8106,1214400.0
2006-04-13 11:00:00,3.23,3.25,3.22,3.24,800000.0,2.8106,2.828,2.8018,2.8193,800000.0
2006-04-13 11:30:00,3.24,3.25,3.24,3.24,580800.0,2.8193,2.828,2.8193,2.8193,580800.0
2006-04-13 12:00:00,3.24,3.26,3.23,3.25,1313600.0,2.8193,2.8367,2.8106,2.828,1313600.0
2006-04-13 12:30:00,3.26,3.27,3.25,3.27,1214400.0,2.8367,2.8454,2.828,2.8454,1214400.0
2006-04-13 13:00:00,3.26,3.27,3.26,3.26,667200.0,2.8367,2.8454,2.8367,2.8367,667200.0
2006-04-13 13:30:00,3.26,3.26,3.26,3.26,708800.0,2.8367,2.8367,2.8367,2.8367,708800.0
2006-04-13 14:00:00,3.26,3.27,3.26,3.27,1240000.0,2.8367,2.8454,2.8367,2.8454,1240000.0
2006-04-13 14:30:00,3.27,3.28,3.26,3.27,1017600.0,2.8454,2.8541,2.8367,2.8454,1017600.0
2006-04-13 15:00:00,3.27,3.27,3.26,3.26,1017600.0,2.8454,2.8454,2.8367,2.8367,1017600.0
2006-04-13 15:30:00,3.26,3.26,3.26,3.26,1488000.0,2.8367,2.8367,2.8367,2.8367,1488000.0
2006-04-17 09:30:00,3.24,3.24,3.23,3.23,364800.0,2.8193,2.8193,2.8106,2.8106,364800.0
2006-04-17 10:00:00,3.23,3.23,3.22,3.22,523200.0,2.8106,2.8106,2.8018,2.8018,523200.0
2006-04-17 10:30:00,3.22,3.23,3.22,3.23,344000.0,2.8018,2.8106,2.8018,2.8106,344000.0
2006-04-17 11:00:00,3.23,3.23,3.22,3.22,265600.0,2.8106,2.8106,2.8018,2.8018,265600.0
2006-04-17 11:30:00,3.22,3.23,3.22,3.22,262400.0,2.8018,2.8106,2.8018,2.8018,262400.0
2006-04-17 12:00:00,3.22,3.23,3.22,3.23,225600.0,2.8018,2.8106,2.8018,2.8106,225600.0
2006-04-17 12:30:00,3.22,3.22,3.22,3.22,196800.0,2.8018,2.8018,2.8018,2.8018,196800.0
2006-04-17 13:00:00,3.22,3.22,3.21,3.22,203200.0,2.8018,2.8018,2.7931,2.8018,203200.0
2006-04-17 13:30:00,3.21,3.22,3.2,3.2,379200.0,2.7931,2.8018,2.7844,2.7844,379200.0
2006-04-17 14:00:00,3.2,3.21,3.2,3.2,172800.0,2.7844,2.7931,2.7844,2.7844,172800.0
2006-04-17 14:30:00,3.21,3.22,3.2,3.22,294400.0,2.7931,2.8018,2.7844,2.8018,294400.0
2006-04-17 15:00:00,3.22,3.23,3.22,3.23,393600.0,2.8018,2.8106,2.8018,2.8106,393600.0
2006-04-17 15:30:00,3.23,3.25,3.23,3.24,849600.0,2.8106,2.828,2.8106,2.8193,849600.0
2006-04-18 09:30:00,3.24,3.25,3.23,3.24,273600.0,2.8193,2.828,2.8106,2.8193,273600.0
2006-04-18 10:00:00,3.24,3.25,3.24,3.24,580800.0,2.8193,2.828,2.8193,2.8193,580800.0
2006-04-18 10:30:00,3.24,3.27,3.24,3.27,1811200.0,2.8193,2.8454,2.8193,2.8454,1811200.0
2006-04-18 11:00:00,3.27,3.27,3.26,3.26,968000.0,2.8454,2.8454,2.8367,2.8367,968000.0
2006-04-18 11:30:00,3.26,3.26,3.25,3.26,931200.0,2.8367,2.8367,2.828,2.8367,931200.0
2006-04-18 12:00:00,3.26,3.27,3.26,3.27,640000.0,2.8367,2.8454,2.8367,2.8454,640000.0
2006-04-18 12:30:00,3.27,3.27,3.25,3.26,641600.0,2.8454,2.8454,2.828,2.8367,641600.0
2006-04-18 13:00:00,3.26,3.27,3.26,3.26,339200.0,2.8367,2.8454,2.8367,2.8367,339200.0
2006-04-18 13:30:00,3.26,3.26,3.24,3.25,467200.0,2.8367,2.8367,2.8193,2.828,467200.0
2006-04-18 14:00:00,3.25,3.26,3.24,3.24,795200.0,2.828,2.8367,2.8193,2.8193,795200.0
2006-04-18 14:30:00,3.24,3.24,3.23,3.24,425600.0,2.8193,2.8193,2.8106,2.8193,425600.0
2006-04-18 15:00:00,3.24,3.26,3.24,3.24,596800.0,2.8193,2.8367,2.8193,2.8193,596800.0
2006-04-18 15:30:00,3.24,3.27,3.24,3.26,753600.0,2.8193,2.8454,2.8193,2.8367,753600.0
2006-04-19 09:30:00,3.45,3.63,3.45,3.54,4606400.0,3.002,3.1586,3.002,3.0803,4606400.0
2006-04-19 10:00:00,3.54,3.58,3.51,3.54,4414400.0,3.0803,3.1151,3.0542,3.0803,4414400.0
2006-04-19 10:30:00,3.54,3.57,3.52,3.57,2131200.0,3.0803,3.1064,3.0629,3.1064,2131200.0
2006-04-19 11:00:00,3.57,3.68,3.57,3.65,2324800.0,3.1064,3.2021,3.1064,3.176,2324800.0
2006-04-19 11:30:00,3.65,3.71,3.63,3.7,1809600.0,3.176,3.2282,3.1586,3.2195,1809600.0
2006-04-19 12:00:00,3.7,3.76,3.69,3.71,1982400.0,3.2195,3.2717,3.2108,3.2282,1982400.0
2006-04-19 12:30:00,3.71,3.71,3.61,3.61,2265600.0,3.2282,3.2282,3.1412,3.1412,2265600.0
2006-04-19 13:00:00,3.61,3.64,3.61,3.62,1881600.0,3.1412,3.1673,3.1412,3.1499,1881600.0
2006-04-19 13:30:00,3.61,3.62,3.6,3.61,1846400.0,3.1412,3.1499,3.1325,3.1412,1846400.0
2006-04-19 14:00:00,3.61,3.65,3.6,3.64,2088000.0,3.1412,3.176,3.1325,3.1673,2088000.0
2006-04-19 14:30:00,3.64,3.67,3.63,3.65,1387200.0,3.1673,3.1934,3.1586,3.176,1387200.0
2006-04-19 15:00:00,3.65,3.68,3.63,3.65,3800000.0,3.176,3.2021,3.1586,3.176,3800000.0
2006-04-19 15:30:00,3.66,3.67,3.65,3.66,5897600.0,3.1847,3.1934,3.176,3.1847,5897600.0
2006-04-20 09:30:00,3.66,3.75,3.66,3.72,2251200.0,3.1847,3.263,3.1847,3.2369,2251200.0
2006-04-20 10:00:00,3.72,3.8,3.72,3.77,5884800.0,3.2369,3.3065,3.2369,3.2804,5884800.0
2006-04-20 10:30:00,3.77,3.78,3.72,3.73,2555200.0,3.2804,3.2891,3.2369,3.2456,2555200.0
2006-04-20 11:00:00,3.73,3.73,3.7,3.73,1995200.0,3.2456,3.2456,3.2195,3.2456,1995200.0
2006-04-20 11:30:00,3.74,3.77,3.73,3.77,803200.0,3.2543,3.2804,3.2456,3.2804,803200.0
2006-04-20 12:00:00,3.76,3.77,3.74,3.75,988800.0,3.2717,3.2804,3.2543,3.263,988800.0
2006-04-20 12:30:00,3.75,3.76,3.73,3.74,667200.0,3.263,3.2717,3.2456,3.2543,667200.0
2006-04-20 13:00:00,3.74,3.75,3.74,3.74,710400.0,3.2543,3.263,3.2543,3.2543,710400.0
2006-04-20 13:30:00,3.74,3.75,3.72,3.75,1392000.0,3.2543,3.263,3.2369,3.263,1392000.0
2006-04-20 14:00:00,3.75,3.76,3.75,3.76,1835200.0,3.263,3.2717,3.263,3.2717,1835200.0
2006-04-20 14:30:00,3.76,3.77,3.76,3.76,1534400.0,3.2717,3.2804,3.2717,3.2717,1534400.0
2006-04-20 15:00:00,3.76,3.78,3.76,3.77,1294400.0,3.2717,3.2891,3.2717,3.2804,1294400.0
2006-04-20 15:30:00,3.77,3.79,3.76,3.76,2352000.0,3.2804,3.2978,3.2717,3.2717,2352000.0
2006-04-21 09:30:00,3.77,3.77,3.73,3.76,913600.0,3.2804,3.2804,3.2456,3.2717,913600.0
2006-04-21 10:00:00,3.76,3.76,3.73,3.74,1089600.0,3.2717,3.2717,3.2456,3.2543,1089600.0
2006-04-21 10:30:00,3.74,3.75,3.74,3.74,417600.0,3.2543,3.263,3.2543,3.2543,417600.0
2006-04-21 11:00:00,3.74,3.75,3.73,3.74,449600.0,3.2543,3.263,3.2456,3.2543,449600.0
2006-04-21 11:30:00,3.73,3.74,3.73,3.74,393600.0,3.2456,3.2543,3.2456,3.2543,393600.0
2006-04-21 12:00:00,3.74,3.75,3.74,3.74,390400.0,3.2543,3.263,3.2543,3.2543,390400.0
2006-04-21 12:30:00,3.74,3.74,3.73,3.73,438400.0,3.2543,3.2543,3.2456,3.2456,438400.0
2006-04-21 13:00:00,3.73,3.74,3.72,3.72,390400.0,3.2456,3.2543,3.2369,3.2369,390400.0
2006-04-21 13:30:00,3.72,3.73,3.71,3.72,371200.0,3.2369,3.2456,3.2282,3.2369,371200.0
2006-04-21 14:00:00,3.72,3.72,3.68,3.69,1166400.0,3.2369,3.2369,3.2021,3.2108,1166400.0
2006-04-21 14:30:00,3.69,3.69,3.67,3.67,528000.0,3.2108,3.2108,3.1934,3.1934,528000.0
2006-04-21 15:00:00,3.67,3.68,3.65,3.67,958400.0,3.1934,3.2021,3.176,3.1934,958400.0
2006-04-21 15:30:00,3.67,3.69,3.67,3.68,1520000.0,3.1934,3.2108,3.1934,3.2021,1520000.0
2006-04-24 09:30:00,3.66,3.68,3.63,3.65,656000.0,3.1847,3.2021,3.1586,3.176,656000.0
2006-04-24 10:00:00,3.64,3.65,3.63,3.63,649600.0,3.1673,3.176,3.1586,3.1586,649600.0
2006-04-24 10:30:00,3.64,3.64,3.63,3.63,1020800.0,3.1673,3.1673,3.1586,3.1586,1020800.0
2006-04-24 11:00:00,3.63,3.63,3.61,3.61,465600.0,3.1586,3.1586,3.1412,3.1412,465600.0
2006-04-24 11:30:00,3.62,3.63,3.62,3.62,364800.0,3.1499,3.1586,3.1499,3.1499,364800.0
2006-04-24 12:00:00,3.62,3.63,3.61,3.61,435200.0,3.1499,3.1586,3.1412,3.1412,435200.0
2006-04-24 12:30:00,3.61,3.62,3.61,3.61,329600.0,3.1412,3.1499,3.1412,3.1412,329600.0
2006-04-24 13:00:00,3.61,3.61,3.6,3.61,507200.0,3.1412,3.1412,3.1325,3.1412,507200.0
2006-04-24 13:30:00,3.61,3.62,3.6,3.61,457600.0,3.1412,3.1499,3.1325,3.1412,457600.0
2006-04-24 14:00:00,3.61,3.62,3.61,3.61,1009600.0,3.1412,3.1499,3.1412,3.1412,1009600.0
2006-04-24 14:30:00,3.61,3.62,3.61,3.61,675200.0,3.1412,3.1499,3.1412,3.1412,675200.0
2006-04-24 15:00:00,3.61,3.62,3.6,3.62,904000.0,3.1412,3.1499,3.1325,3.1499,904000.0
2006-04-24 15:30:00,3.62,3.63,3.61,3.62,1579200.0,3.1499,3.1586,3.1412,3.1499,1579200.0
2006-04-25 09:30:00,3.62,3.62,3.6,3.61,731200.0,3.1499,3.1499,3.1325,3.1412,731200.0
2006-04-25 10:00:00,3.61,3.61,3.58,3.58,881600.0,3.1412,3.1412,3.1151,3.1151,881600.0
2006-04-25 10:30:00,3.58,3.62,3.58,3.61,697600.0,3.1151,3.1499,3.1151,3.1412,697600.0
2006-04-25 11:00:00,3.61,3.61,3.6,3.61,382400.0,3.1412,3.1412,3.1325,3.1412,382400.0
2006-04-25 11:30:00,3.61,3.61,3.58,3.6,801600.0,3.1412,3.1412,3.1151,3.1325,801600.0
2006-04-25 12:00:00,3.6,3.62,3.59,3.62,444800.0,3.1325,3.1499,3.1238,3.1499,444800.0
2006-04-25 12:30:00,3.62,3.63,3.61,3.61,456000.0,3.1499,3.1586,3.1412,3.1412,456000.0
2006-04-25 13:00:00,3.61,3.61,3.59,3.59,806400.0,3.1412,3.1412,3.1238,3.1238,806400.0
2006-04-25 13:30:00,3.59,3.61,3.59,3.6,305600.0,3.1238,3.1412,3.1238,3.1325,305600.0
2006-04-25 14:00:00,3.6,3.6,3.59,3.6,718400.0,3.1325,3.1325,3.1238,3.1325,718400.0
2006-04-25 14:30:00,3.6,3.61,3.6,3.61,571200.0,3.1325,3.1412,3.1325,3.1412,571200.0
2006-04-25 15:00:00,3.61,3.61,3.59,3.6,614400.0,3.1412,3.1412,3.1238,3.1325,614400.0
2006-04-25 15:30:00,3.6,3.61,3.6,3.61,958400.0,3.1325,3.1412,3.1325,3.1412,958400.0
2006-04-26 09:30:00,3.62,3.62,3.6,3.6,484800.0,3.1499,3.1499,3.1325,3.1325,484800.0
2006-04-26 10:00:00,3.6,3.62,3.59,3.62,601600.0,3.1325,3.1499,3.1238,3.1499,601600.0
2006-04-26 10:30:00,3.62,3.62,3.6,3.61,529600.0,3.1499,3.1499,3.1325,3.1412,529600.0
2006-04-26 11:00:00,3.61,3.62,3.61,3.61,433600.0,3.1412,3.1499,3.1412,3.1412,433600.0
2006-04-26 11:30:00,3.6,3.62,3.6,3.61,568000.0,3.1325,3.1499,3.1325,3.1412,568000.0
2006-04-26 12:00:00,3.61,3.61,3.6,3.6,979200.0,3.1412,3.1412,3.1325,3.1325,979200.0
2006-04-26 12:30:00,3.61,3.61,3.58,3.59,731200.0,3.1412,3.1412,3.1151,3.1238,731200.0
2006-04-26 13:00:00,3.59,3.6,3.58,3.58,440000.0,3.1238,3.1325,3.1151,3.1151,440000.0
2006-04-26 13:30:00,3.58,3.58,3.56,3.56,827200.0,3.1151,3.1151,3.0977,3.0977,827200.0
2006-04-26 14:00:00,3.56,3.59,3.56,3.59,745600.0,3.0977,3.1238,3.0977,3.1238,745600.0
2006-04-26 14:30:00,3.59,3.6,3.59,3.59,422400.0,3.1238,3.1325,3.1238,3.1238,422400.0
2006-04-26 15:00:00,3.59,3.59,3.56,3.57,604800.0,3.1238,3.1238,3.0977,3.1064,604800.0
2006-04-26 15:30:00,3.57,3.58,3.57,3.58,816000.0,3.1064,3.1151,3.1064,3.1151,816000.0
2006-04-27 09:30:00,3.58,3.59,3.56,3.58,547200.0,3.1151,3.1238,3.0977,3.1151,547200.0
2006-04-27 10:00:00,3.58,3.61,3.57,3.59,1014400.0,3.1151,3.1412,3.1064,3.1238,1014400.0
2006-04-27 10:30:00,3.59,3.59,3.56,3.57,614400.0,3.1238,3.1238,3.0977,3.1064,614400.0
2006-04-27 11:00:00,3.58,3.6,3.58,3.6,510400.0,3.1151,3.1325,3.1151,3.1325,510400.0
2006-04-27 11:30:00,3.6,3.6,3.58,3.58,628800.0,3.1325,3.1325,3.1151,3.1151,628800.0
2006-04-27 12:00:00,3.58,3.6,3.58,3.58,1012800.0,3.1151,3.1325,3.1151,3.1151,1012800.0
2006-04-27 12:30:00,3.58,3.59,3.58,3.58,468800.0,3.1151,3.1238,3.1151,3.1151,468800.0
2006-04-27 13:00:00,3.58,3.59,3.57,3.59,1046400.0,3.1151,3.1238,3.1064,3.1238,1046400.0
2006-04-27 13:30:00,3.59,3.6,3.58,3.59,619200.0,3.1238,3.1325,3.1151,3.1238,619200.0
2006-04-27 14:00:00,3.59,3.6,3.58,3.59,838400.0,3.1238,3.1325,3.1151,3.1238,838400.0
2006-04-27 14:30:00,3.59,3.59,3.59,3.59,489600.0,3.1238,3.1238,3.1238,3.1238,489600.0
2006-04-27 15:00:00,3.59,3.59,3.58,3.58,481600.0,3.1238,3.1238,3.1151,3.1151,481600.0
2006-04-27 15:30:00,3.59,3.59,3.58,3.58,667200.0,3.1238,3.1238,3.1151,3.1151,667200.0
2006-04-28 09:30:00,3.57,3.59,3.56,3.58,830400.0,3.1064,3.1238,3.0977,3.1151,830400.0
2006-04-28 10:00:00,3.58,3.61,3.58,3.59,904000.0,3.1151,3.1412,3.1151,3.1238,904000.0
2006-04-28 10:30:00,3.59,3.6,3.59,3.6,635200.0,3.1238,3.1325,3.1238,3.1325,635200.0
2006-04-28 11:00:00,3.6,3.6,3.59,3.59,726400.0,3.1325,3.1325,3.1238,3.1238,726400.0
2006-04-28 11:30:00,3.59,3.59,3.58,3.59,313600.0,3.1238,3.1238,3.1151,3.1238,313600.0
2006-04-28 12:00:00,3.59,3.59,3.58,3.59,587200.0,3.1238,3.1238,3.1151,3.1238,587200.0
2006-04-28 12:30:00,3.59,3.6,3.59,3.6,572800.0,3.1238,3.1325,3.1238,3.1325,572800.0
2006-04-28 13:00:00,3.6,3.61,3.6,3.61,784000.0,3.1325,3.1412,3.1325,3.1412,784000.0
2006-04-28 13:30:00,3.61,3.62,3.6,3.62,817600.0,3.1412,3.1499,3.1325,3.1499,817600.0
2006-04-28 14:00:00,3.62,3.64,3.62,3.63,820800.0,3.1499,3.1673,3.1499,3.1586,820800.0
2006-04-28 14:30:00,3.63,3.63,3.61,3.61,700800.0,3.1586,3.1586,3.1412,3.1412,700800.0
2006-04-28 15:00:00,3.61,3.61,3.6,3.61,507200.0,3.1412,3.1412,3.1325,3.1412,507200.0
2006-04-28 15:30:00,3.61,3.61,3.6,3.61,862400.0,3.1412,3.1412,3.1325,3.1412,862400.0
2006-05-01 09:30:00,3.65,3.7,3.65,3.7,963200.0,3.176,3.2195,3.176,3.2195,963200.0
2006-05-01 10:00:00,3.69,3.69,3.66,3.67,1123200.0,3.2108,3.2108,3.1847,3.1934,1123200.0
2006-05-01 10:30:00,3.67,3.67,3.66,3.67,465600.0,3.1934,3.1934,3.1847,3.1934,465600.0
2006-05-01 11:00:00,3.67,3.68,3.66,3.67,395200.0,3.1934,3.2021,3.1847,3.1934,395200.0
2006-05-01 11:30:00,3.67,3.67,3.66,3.67,502400.0,3.1934,3.1934,3.1847,3.1934,502400.0
2006-05-01 12:00:00,3.67,3.67,3.65,3.65,294400.0,3.1934,3.1934,3.176,3.176,294400.0
2006-05-01 12:30:00,3.65,3.66,3.65,3.66,470400.0,3.176,3.1847,3.176,3.1847,470400.0
2006-05-01 13:00:00,3.66,3.67,3.66,3.67,216000.0,3.1847,3.1934,3.1847,3.1934,216000.0
2006-05-01 13:30:00,3.67,3.68,3.66,3.67,262400.0,3.1934,3.2021,3.1847,3.1934,262400.0
2006-05-01 14:00:00,3.67,3.68,3.67,3.67,708800.0,3.1934,3.2021,3.1934,3.1934,708800.0
2006-05-01 14:30:00,3.67,3.68,3.67,3.68,584000.0,3.1934,3.2021,3.1934,3.2021,584000.0
2006-05-01 15:00:00,3.68,3.68,3.65,3.66,908800.0,3.2021,3.2021,3.176,3.1847,908800.0
2006-05-01 15:30:00,3.66,3.66,3.63,3.64,1368000.0,3.1847,3.1847,3.1586,3.1673,1368000.0
2006-05-02 09:30:00,3.63,3.67,3.63,3.66,435200.0,3.1586,3.1934,3.1586,3.1847,435200.0
2006-05-02 10:00:00,3.65,3.67,3.65,3.67,390400.0,3.176,3.1934,3.176,3.1934,390400.0
2006-05-02 10:30:00,3.67,3.69,3.66,3.66,491200.0,3.1934,3.2108,3.1847,3.1847,491200.0
2006-05-02 11:00:00,3.66,3.66,3.65,3.65,225600.0,3.1847,3.1847,3.176,3.176,225600.0
2006-05-02 11:30:00,3.65,3.65,3.64,3.65,379200.0,3.176,3.176,3.1673,3.176,379200.0
2006-05-02 12:00:00,3.65,3.67,3.65,3.66,288000.0,3.176,3.1934,3.176,3.1847,288000.0
2006-05-02 12:30:00,3.66,3.67,3.65,3.67,372800.0,3.1847,3.1934,3.176,3.1934,372800.0
2006-05-02 13:00:00,3.67,3.68,3.67,3.68,697600.0,3.1934,3.2021,3.1934,3.2021,697600.0
2006-05-02 13:30:00,3.68,3.69,3.68,3.68,420800.0,3.2021,3.2108,3.2021,3.2021,420800.0
2006-05-02 14:00:00,3.68,3.68,3.66,3.67,601600.0,3.2021,3.2021,3.1847,3.1934,601600.0
2006-05-02 14:30:00,3.66,3.67,3.66,3.66,625600.0,3.1847,3.1934,3.1847,3.1847,625600.0
2006-05-02 15:00:00,3.66,3.67,3.66,3.66,601600.0,3.1847,3.1934,3.1847,3.1847,601600.0
2006-05-02 15:30:00,3.66,3.68,3.66,3.67,1059200.0,3.1847,3.2021,3.1847,3.1934,1059200.0
2006-05-03 09:30:00,3.69,3.72,3.69,3.72,534400.0,3.2108,3.2369,3.2108,3.2369,534400.0
2006-05-03 10:00:00,3.72,3.73,3.7,3.72,804800.0,3.2369,3.2456,3.2195,3.2369,804800.0
2006-05-03 10:30:00,3.72,3.74,3.72,3.74,1112000.0,3.2369,3.2543,3.2369,3.2543,1112000.0
2006-05-03 11:00:00,3.74,3.75,3.73,3.73,592000.0,3.2543,3.263,3.2456,3.2456,592000.0
2006-05-03 11:30:00,3.73,3.73,3.72,3.73,500800.0,3.2456,3.2456,3.2369,3.2456,500800.0
2006-05-03 12:00:00,3.73,3.73,3.72,3.73,259200.0,3.2456,3.2456,3.2369,3.2456,259200.0
2006-05-03 12:30:00,3.73,3.74,3.73,3.73,408000.0,3.2456,3.2543,3.2456,3.2456,408000.0
2006-05-03 13:00:00,3.73,3.73,3.73,3.73,1206400.0,3.2456,3.2456,3.2456,3.2456,1206400.0
2006-05-03 13:30:00,3.73,3.73,3.7,3.71,548800.0,3.2456,3.2456,3.2195,3.2282,548800.0
2006-05-03 14:00:00,3.71,3.71,3.69,3.7,419200.0,3.2282,3.2282,3.2108,3.2195,419200.0
2006-05-03 14:30:00,3.7,3.72,3.69,3.71,356800.0,3.2195,3.2369,3.2108,3.2282,356800.0
2006-05-03 15:00:00,3.71,3.73,3.7,3.71,472000.0,3.2282,3.2456,3.2195,3.2282,472000.0
2006-05-03 15:30:00,3.7,3.72,3.7,3.7,1753600.0,3.2195,3.2369,3.2195,3.2195,1753600.0
2006-05-04 09:30:00,3.75,3.8,3.74,3.8,1009600.0,3.263,3.3065,3.2543,3.3065,1009600.0
2006-05-04 10:00:00,3.8,3.83,3.78,3.81,1406400.0,3.3065,3.3326,3.2891,3.3152,1406400.0
2006-05-04 10:30:00,3.81,3.81,3.8,3.8,924800.0,3.3152,3.3152,3.3065,3.3065,924800.0
2006-05-04 11:00:00,3.8,3.81,3.8,3.81,798400.0,3.3065,3.3152,3.3065,3.3152,798400.0
2006-05-04 11:30:00,3.81,3.81,3.81,3.81,1012800.0,3.3152,3.3152,3.3152,3.3152,1012800.0
2006-05-04 12:00:00,3.81,3.82,3.81,3.81,2288000.0,3.3152,3.3239,3.3152,3.3152,2288000.0
2006-05-04 12:30:00,3.81,3.81,3.8,3.8,969600.0,3.3152,3.3152,3.3065,3.3065,969600.0
2006-05-04 13:00:00,3.8,3.81,3.8,3.81,1846400.0,3.3065,3.3152,3.3065,3.3152,1846400.0
2006-05-04 13:30:00,3.81,3.81,3.8,3.81,601600.0,3.3152,3.3152,3.3065,3.3152,601600.0
2006-05-04 14:00:00,3.81,3.81,3.8,3.81,820800.0,3.3152,3.3152,3.3065,3.3152,820800.0
2006-05-04 14:30:00,3.81,3.82,3.81,3.82,566400.0,3.3152,3.3239,3.3152,3.3239,566400.0
2006-05-04 15:00:00,3.82,3.85,3.82,3.84,1225600.0,3.3239,3.35,3.3239,3.3413,1225600.0
2006-05-04 15:30:00,3.84,3.85,3.81,3.81,2076800.0,3.3413,3.35,3.3152,3.3152,2076800.0
2006-05-05 09:30:00,3.81,3.84,3.78,3.78,641600.0,3.3152,3.3413,3.2891,3.2891,641600.0
2006-05-05 10:00:00,3.79,3.8,3.77,3.79,550400.0,3.2978,3.3065,3.2804,3.2978,550400.0
2006-05-05 10:30:00,3.79,3.81,3.79,3.81,542400.0,3.2978,3.3152,3.2978,3.3152,542400.0
2006-05-05 11:00:00,3.81,3.82,3.81,3.82,630400.0,3.3152,3.3239,3.3152,3.3239,630400.0
2006-05-05 11:30:00,3.82,3.84,3.82,3.83,539200.0,3.3239,3.3413,3.3239,3.3326,539200.0
2006-05-05 12:00:00,3.83,3.83,3.8,3.81,529600.0,3.3326,3.3326,3.3065,3.3152,529600.0
2006-05-05 12:30:00,3.81,3.82,3.81,3.81,252800.0,3.3152,3.3239,3.3152,3.3152,252800.0
2006-05-05 13:00:00,3.81,3.82,3.81,3.81,416000.0,3.3152,3.3239,3.3152,3.3152,416000.0
2006-05-05 13:30:00,3.81,3.82,3.81,3.81,462400.0,3.3152,3.3239,3.3152,3.3152,462400.0
2006-05-05 14:00:00,3.81,3.82,3.81,3.82,950400.0,3.3152,3.3239,3.3152,3.3239,950400.0
2006-05-05 14:30:00,3.82,3.82,3.81,3.81,326400.0,3.3239,3.3239,3.3152,3.3152,326400.0
2006-05-05 15:00:00,3.81,3.82,3.81,3.82,273600.0,3.3152,3.3239,3.3152,3.3239,273600.0
2006-05-05 15:30:00,3.82,3.83,3.82,3.83,771200.0,3.3239,3.3326,3.3239,3.3326,771200.0
2006-05-08 09:30:00,3.81,3.81,3.78,3.78,1550400.0,3.3152,3.3152,3.2891,3.2891,1550400.0
2006-05-08 10:00:00,3.79,3.81,3.78,3.8,571200.0,3.2978,3.3152,3.2891,3.3065,571200.0
2006-05-08 10:30:00,3.8,3.81,3.79,3.8,707200.0,3.3065,3.3152,3.2978,3.3065,707200.0
2006-05-08 11:00:00,3.79,3.8,3.78,3.78,857600.0,3.2978,3.3065,3.2891,3.2891,857600.0
2006-05-08 11:30:00,3.79,3.8,3.78,3.78,417600.0,3.2978,3.3065,3.2891,3.2891,417600.0
2006-05-08 12:00:00,3.78,3.78,3.77,3.77,152000.0,3.2891,3.2891,3.2804,3.2804,152000.0
2006-05-08 12:30:00,3.77,3.79,3.76,3.78,520000.0,3.2804,3.2978,3.2717,3.2891,520000.0
2006-05-08 13:00:00,3.78,3.79,3.77,3.77,329600.0,3.2891,3.2978,3.2804,3.2804,329600.0
2006-05-08 13:30:00,3.77,3.78,3.76,3.76,392000.0,3.2804,3.2891,3.2717,3.2717,392000.0
2006-05-08 14:00:00,3.77,3.79,3.76,3.78,790400.0,3.2804,3.2978,3.2717,3.2891,790400.0
2006-05-08 14:30:00,3.78,3.78,3.77,3.78,230400.0,3.2891,3.2891,3.2804,3.2891,230400.0
2006-05-08 15:00:00,3.78,3.78,3.77,3.78,811200.0,3.2891,3.2891,3.2804,3.2891,811200.0
2006-05-08 15:30:00,3.78,3.78,3.77,3.77,923200.0,3.2891,3.2891,3.2804,3.2804,923200.0
2006-05-09 09:30:00,3.79,3.8,3.75,3.75,945600.0,3.2978,3.3065,3.263,3.263,945600.0
2006-05-09 10:00:00,3.75,3.76,3.74,3.75,899200.0,3.263,3.2717,3.2543,3.263,899200.0
2006-05-09 10:30:00,3.75,3.75,3.74,3.75,460800.0,3.263,3.263,3.2543,3.263,460800.0
2006-05-09 11:00:00,3.75,3.75,3.74,3.74,553600.0,3.263,3.263,3.2543,3.2543,553600.0
2006-05-09 11:30:00,3.74,3.75,3.74,3.74,420800.0,3.2543,3.263,3.2543,3.2543,420800.0
2006-05-09 12:00:00,3.74,3.76,3.74,3.76,640000.0,3.2543,3.2717,3.2543,3.2717,640000.0
2006-05-09 12:30:00,3.76,3.76,3.75,3.75,302400.0,3.2717,3.2717,3.263,3.263,302400.0
2006-05-09 13:00:00,3.75,3.75,3.75,3.75,265600.0,3.263,3.263,3.263,3.263,265600.0
2006-05-09 13:30:00,3.75,3.75,3.75,3.75,244800.0,3.263,3.263,3.263,3.263,244800.0
2006-05-09 14:00:00,3.75,3.75,3.75,3.75,240000.0,3.263,3.263,3.263,3.263,240000.0
2006-05-09 14:30:00,3.75,3.75,3.74,3.75,288000.0,3.263,3.263,3.2543,3.263,288000.0
2006-05-09 15:00:00,3.74,3.75,3.74,3.75,312000.0,3.2543,3.263,3.2543,3.263,312000.0
2006-05-09 15:30:00,3.75,3.75,3.74,3.75,588800.0,3.263,3.263,3.2543,3.263,588800.0
2006-05-10 09:30:00,3.73,3.73,3.68,3.69,920000.0,3.2456,3.2456,3.2021,3.2108,920000.0
2006-05-10 10:00:00,3.69,3.71,3.68,3.7,584000.0,3.2108,3.2282,3.2021,3.2195,584000.0
2006-05-10 10:30:00,3.7,3.7,3.68,3.69,548800.0,3.2195,3.2195,3.2021,3.2108,548800.0
2006-05-10 11:00:00,3.69,3.71,3.69,3.71,782400.0,3.2108,3.2282,3.2108,3.2282,782400.0
2006-05-10 11:30:00,3.7,3.71,3.69,3.7,366400.0,3.2195,3.2282,3.2108,3.2195,366400.0
2006-05-10 12:00:00,3.7,3.71,3.69,3.71,318400.0,3.2195,3.2282,3.2108,3.2282,318400.0
2006-05-10 12:30:00,3.71,3.72,3.71,3.71,289600.0,3.2282,3.2369,3.2282,3.2282,289600.0
2006-05-10 13:00:00,3.71,3.71,3.7,3.71,144000.0,3.2282,3.2282,3.2195,3.2282,144000.0
2006-05-10 13:30:00,3.71,3.71,3.7,3.7,155200.0,3.2282,3.2282,3.2195,3.2195,155200.0
2006-05-10 14:00:00,3.7,3.71,3.68,3.68,764800.0,3.2195,3.2282,3.2021,3.2021,764800.0
2006-05-10 14:30:00,3.68,3.71,3.68,3.7,880000.0,3.2021,3.2282,3.2021,3.2195,880000.0
2006-05-10 15:00:00,3.7,3.71,3.69,3.69,412800.0,3.2195,3.2282,3.2108,3.2108,412800.0
2006-05-10 15:30:00,3.7,3.7,3.68,3.69,859200.0,3.2195,3.2195,3.2021,3.2108,859200.0
2006-05-11 09:30:00,3.7,3.7,3.67,3.67,385600.0,3.2195,3.2195,3.1934,3.1934,385600.0
2006-05-11 10:00:00,3.68,3.68,3.66,3.67,508800.0,3.2021,3.2021,3.1847,3.1934,508800.0
2006-05-11 10:30:00,3.67,3.67,3.64,3.65,478400.0,3.1934,3.1934,3.1673,3.176,478400.0
2006-05-11 11:00:00,3.65,3.67,3.65,3.66,747200.0,3.176,3.1934,3.176,3.1847,747200.0
2006-05-11 11:30:00,3.66,3.67,3.65,3.65,505600.0,3.1847,3.1934,3.176,3.176,505600.0
2006-05-11 12:00:00,3.66,3.66,3.65,3.65,310400.0,3.1847,3.1847,3.176,3.176,310400.0
2006-05-11 12:30:00,3.65,3.66,3.65,3.66,360000.0,3.176,3.1847,3.176,3.1847,360000.0
2006-05-11 13:00:00,3.66,3.67,3.65,3.66,440000.0,3.1847,3.1934,3.176,3.1847,440000.0
2006-05-11 13:30:00,3.66,3.66,3.65,3.65,388800.0,3.1847,3.1847,3.176,3.176,388800.0
2006-05-11 14:00:00,3.65,3.66,3.65,3.66,449600.0,3.176,3.1847,3.176,3.1847,449600.0
2006-05-11 14:30:00,3.66,3.66,3.64,3.65,377600.0,3.1847,3.1847,3.1673,3.176,377600.0
2006-05-11 15:00:00,3.64,3.65,3.63,3.64,577600.0,3.1673,3.176,3.1586,3.1673,577600.0
2006-05-11 15:30:00,3.64,3.64,3.63,3.63,908800.0,3.1673,3.1673,3.1586,3.1586,908800.0
2006-05-12 09:30:00,3.6,3.6,3.57,3.58,1033600.0,3.1325,3.1325,3.1064,3.1151,1033600.0
2006-05-12 10:00:00,3.58,3.58,3.54,3.54,942400.0,3.1151,3.1151,3.0803,3.0803,942400.0
2006-05-12 10:30:00,3.54,3.55,3.5,3.53,1449600.0,3.0803,3.089,3.0455,3.0716,1449600.0
2006-05-12 11:00:00,3.53,3.54,3.51,3.52,2134400.0,3.0716,3.0803,3.0542,3.0629,2134400.0
2006-05-12 11:30:00,3.52,3.54,3.51,3.54,473600.0,3.0629,3.0803,3.0542,3.0803,473600.0
2006-05-12 12:00:00,3.54,3.56,3.54,3.55,430400.0,3.0803,3.0977,3.0803,3.089,430400.0
2006-05-12 12:30:00,3.54,3.55,3.54,3.54,313600.0,3.0803,3.089,3.0803,3.0803,313600.0
2006-05-12 13:00:00,3.54,3.54,3.51,3.53,561600.0,3.0803,3.0803,3.0542,3.0716,561600.0
2006-05-12 13:30:00,3.52,3.52,3.51,3.51,384000.0,3.0629,3.0629,3.0542,3.0542,384000.0
2006-05-12 14:00:00,3.51,3.53,3.51,3.53,593600.0,3.0542,3.0716,3.0542,3.0716,593600.0
2006-05-12 14:30:00,3.53,3.53,3.51,3.51,491200.0,3.0716,3.0716,3.0542,3.0542,491200.0
2006-05-12 15:00:00,3.51,3.51,3.48,3.49,1227200.0,3.0542,3.0542,3.0281,3.0368,1227200.0
2006-05-12 15:30:00,3.49,3.51,3.48,3.5,2072000.0,3.0368,3.0542,3.0281,3.0455,2072000.0
2006-05-15 09:30:00,3.47,3.51,3.47,3.5,972800.0,3.0194,3.0542,3.0194,3.0455,972800.0
2006-05-15 10:00:00,3.5,3.52,3.49,3.5,867200.0,3.0455,3.0629,3.0368,3.0455,867200.0
2006-05-15 10:30:00,3.5,3.51,3.47,3.48,678400.0,3.0455,3.0542,3.0194,3.0281,678400.0
2006-05-15 11:00:00,3.47,3.49,3.47,3.48,460800.0,3.0194,3.0368,3.0194,3.0281,460800.0
2006-05-15 11:30:00,3.48,3.51,3.48,3.5,1009600.0,3.0281,3.0542,3.0281,3.0455,1009600.0
2006-05-15 12:00:00,3.5,3.51,3.5,3.5,585600.0,3.0455,3.0542,3.0455,3.0455,585600.0
2006-05-15 12:30:00,3.5,3.5,3.49,3.49,520000.0,3.0455,3.0455,3.0368,3.0368,520000.0
2006-05-15 13:00:00,3.49,3.5,3.48,3.48,187200.0,3.0368,3.0455,3.0281,3.0281,187200.0
2006-05-15 13:30:00,3.48,3.49,3.46,3.46,1195200.0,3.0281,3.0368,3.0107,3.0107,1195200.0
2006-05-15 14:00:00,3.46,3.47,3.45,3.47,816000.0,3.0107,3.0194,3.002,3.0194,816000.0
2006-05-15 14:30:00,3.47,3.48,3.47,3.48,635200.0,3.0194,3.0281,3.0194,3.0281,635200.0
2006-05-15 15:00:00,3.48,3.49,3.47,3.49,710400.0,3.0281,3.0368,3.0194,3.0368,710400.0
2006-05-15 15:30:00,3.49,3.5,3.49,3.5,1515200.0,3.0368,3.0455,3.0368,3.0455,1515200.0
2006-05-16 09:30:00,3.52,3.55,3.5,3.51,444800.0,3.0629,3.089,3.0455,3.0542,444800.0
2006-05-16 10:00:00,3.51,3.54,3.51,3.53,785600.0,3.0542,3.0803,3.0542,3.0716,785600.0
2006-05-16 10:30:00,3.53,3.53,3.52,3.52,483200.0,3.0716,3.0716,3.0629,3.0629,483200.0
2006-05-16 11:00:00,3.52,3.52,3.51,3.51,388800.0,3.0629,3.0629,3.0542,3.0542,388800.0
2006-05-16 11:30:00,3.51,3.51,3.48,3.5,740800.0,3.0542,3.0542,3.0281,3.0455,740800.0
2006-05-16 12:00:00,3.5,3.5,3.48,3.48,272000.0,3.0455,3.0455,3.0281,3.0281,272000.0
2006-05-16 12:30:00,3.48,3.51,3.48,3.5,180800.0,3.0281,3.0542,3.0281,3.0455,180800.0
2006-05-16 13:00:00,3.5,3.52,3.5,3.52,339200.0,3.0455,3.0629,3.0455,3.0629,339200.0
2006-05-16 13:30:00,3.52,3.53,3.51,3.52,212800.0,3.0629,3.0716,3.0542,3.0629,212800.0
2006-05-16 14:00:00,3.51,3.52,3.51,3.51,176000.0,3.0542,3.0629,3.0542,3.0542,176000.0
2006-05-16 14:30:00,3.51,3.51,3.51,3.51,169600.0,3.0542,3.0542,3.0542,3.0542,169600.0
2006-05-16 15:00:00,3.51,3.52,3.49,3.49,420800.0,3.0542,3.0629,3.0368,3.0368,420800.0
2006-05-16 15:30:00,3.49,3.5,3.48,3.49,564800.0,3.0368,3.0455,3.0281,3.0368,564800.0
2006-05-17 09:30:00,3.48,3.5,3.44,3.45,467200.0,3.0281,3.0455,2.9933,3.002,467200.0
2006-05-17 10:00:00,3.45,3.46,3.43,3.44,424000.0,3.002,3.0107,2.9846,2.9933,424000.0
2006-05-17 10:30:00,3.43,3.43,3.42,3.42,353600.0,2.9846,2.9846,2.9759,2.9759,353600.0
2006-05-17 11:00:00,3.42,3.43,3.38,3.39,411200.0,2.9759,2.9846,2.9411,2.9498,411200.0
2006-05-17 11:30:00,3.38,3.4,3.37,3.39,720000.0,2.9411,2.9585,2.9324,2.9498,720000.0
2006-05-17 12:00:00,3.39,3.41,3.39,3.4,275200.0,2.9498,2.9672,2.9498,2.9585,275200.0
2006-05-17 12:30:00,3.4,3.42,3.4,3.41,443200.0,2.9585,2.9759,2.9585,2.9672,443200.0
2006-05-17 13:00:00,3.41,3.43,3.4,3.43,787200.0,2.9672,2.9846,2.9585,2.9846,787200.0
2006-05-17 13:30:00,3.43,3.46,3.43,3.45,723200.0,2.9846,3.0107,2.9846,3.002,723200.0
2006-05-17 14:00:00,3.45,3.45,3.42,3.42,652800.0,3.002,3.002,2.9759,2.9759,652800.0
2006-05-17 14:30:00,3.42,3.43,3.4,3.41,273600.0,2.9759,2.9846,2.9585,2.9672,273600.0
2006-05-17 15:00:00,3.41,3.43,3.4,3.41,758400.0,2.9672,2.9846,2.9585,2.9672,758400.0
2006-05-17 15:30:00,3.41,3.41,3.4,3.4,1630400.0,2.9672,2.9672,2.9585,2.9585,1630400.0
2006-05-18 09:30:00,3.44,3.46,3.43,3.44,865600.0,2.9933,3.0107,2.9846,2.9933,865600.0
2006-05-18 10:00:00,3.43,3.46,3.43,3.44,798400.0,2.9846,3.0107,2.9846,2.9933,798400.0
2006-05-18 10:30:00,3.44,3.44,3.41,3.41,529600.0,2.9933,2.9933,2.9672,2.9672,529600.0
2006-05-18 11:00:00,3.41,3.43,3.4,3.43,361600.0,2.9672,2.9846,2.9585,2.9846,361600.0
2006-05-18 11:30:00,3.43,3.46,3.43,3.44,665600.0,2.9846,3.0107,2.9846,2.9933,665600.0
2006-05-18 12:00:00,3.44,3.45,3.44,3.44,651200.0,2.9933,3.002,2.9933,2.9933,651200.0
2006-05-18 12:30:00,3.44,3.45,3.44,3.44,276800.0,2.9933,3.002,2.9933,2.9933,276800.0
2006-05-18 13:00:00,3.44,3.44,3.43,3.43,433600.0,2.9933,2.9933,2.9846,2.9846,433600.0
2006-05-18 13:30:00,3.43,3.44,3.43,3.43,308800.0,2.9846,2.9933,2.9846,2.9846,308800.0
2006-05-18 14:00:00,3.43,3.43,3.43,3.43,284800.0,2.9846,2.9846,2.9846,2.9846,284800.0
2006-05-18 14:30:00,3.43,3.43,3.42,3.43,264000.0,2.9846,2.9846,2.9759,2.9846,264000.0
2006-05-18 15:00:00,3.43,3.43,3.4,3.41,616000.0,2.9846,2.9846,2.9585,2.9672,616000.0
2006-05-18 15:30:00,3.41,3.41,3.36,3.37,1608000.0,2.9672,2.9672,2.9237,2.9324,1608000.0
2006-05-19 09:30:00,3.37,3.38,3.34,3.34,473600.0,2.9324,2.9411,2.9063,2.9063,473600.0
2006-05-19 10:00:00,3.34,3.37,3.32,3.32,627200.0,2.9063,2.9324,2.8889,2.8889,627200.0
2006-05-19 10:30:00,3.32,3.35,3.32,3.34,472000.0,2.8889,2.915,2.8889,2.9063,472000.0
2006-05-19 11:00:00,3.34,3.34,3.3,3.32,1136000.0,2.9063,2.9063,2.8715,2.8889,1136000.0
2006-05-19 11:30:00,3.32,3.32,3.31,3.31,982400.0,2.8889,2.8889,2.8802,2.8802,982400.0
2006-05-19 12:00:00,3.31,3.32,3.31,3.32,273600.0,2.8802,2.8889,2.8802,2.8889,273600.0
2006-05-19 12:30:00,3.32,3.35,3.32,3.35,499200.0,2.8889,2.915,2.8889,2.915,499200.0
2006-05-19 13:00:00,3.35,3.37,3.35,3.37,496000.0,2.915,2.9324,2.915,2.9324,496000.0
2006-05-19 13:30:00,3.37,3.39,3.37,3.39,481600.0,2.9324,2.9498,2.9324,2.9498,481600.0
2006-05-19 14:00:00,3.39,3.4,3.39,3.4,483200.0,2.9498,2.9585,2.9498,2.9585,483200.0
2006-05-19 14:30:00,3.4,3.4,3.39,3.39,763200.0,2.9585,2.9585,2.9498,2.9498,763200.0
2006-05-19 15:00:00,3.39,3.4,3.38,3.4,803200.0,2.9498,2.9585,2.9411,2.9585,803200.0
2006-05-19 15:30:00,3.4,3.4,3.39,3.4,1076800.0,2.9585,2.9585,2.9498,2.9585,1076800.0
2006-05-22 09:30:00,3.39,3.4,3.37,3.38,625600.0,2.9498,2.9585,2.9324,2.9411,625600.0
2006-05-22 10:00:00,3.38,3.39,3.38,3.38,873600.0,2.9411,2.9498,2.9411,2.9411,873600.0
2006-05-22 10:30:00,3.38,3.4,3.38,3.39,332800.0,2.9411,2.9585,2.9411,2.9498,332800.0
2006-05-22 11:00:00,3.39,3.39,3.36,3.37,870400.0,2.9498,2.9498,2.9237,2.9324,870400.0
2006-05-22 11:30:00,3.37,3.38,3.36,3.38,875200.0,2.9324,2.9411,2.9237,2.9411,875200.0
2006-05-22 12:00:00,3.38,3.4,3.37,3.38,633600.0,2.9411,2.9585,2.9324,2.9411,633600.0
2006-05-22 12:30:00,3.38,3.39,3.36,3.37,926400.0,2.9411,2.9498,2.9237,2.9324,926400.0
2006-05-22 13:00:00,3.37,3.37,3.36,3.37,950400.0,2.9324,2.9324,2.9237,2.9324,950400.0
2006-05-22 13:30:00,3.36,3.37,3.35,3.35,800000.0,2.9237,2.9324,2.915,2.915,800000.0
2006-05-22 14:00:00,3.35,3.36,3.34,3.36,1332800.0,2.915,2.9237,2.9063,2.9237,1332800.0
2006-05-22 14:30:00,3.36,3.36,3.35,3.36,481600.0,2.9237,2.9237,2.915,2.9237,481600.0
2006-05-22 15:00:00,3.36,3.4,3.36,3.39,491200.0,2.9237,2.9585,2.9237,2.9498,491200.0
2006-05-22 15:30:00,3.4,3.4,3.38,3.38,902400.0,2.9585,2.9585,2.9411,2.9411,902400.0
2006-05-23 09:30:00,3.41,3.43,3.41,3.41,1243200.0,2.9672,2.9846,2.9672,2.9672,1243200.0
2006-05-23 10:00:00,3.41,3.44,3.41,3.44,1291200.0,2.9672,2.9933,2.9672,2.9933,1291200.0
2006-05-23 10:30:00,3.44,3.46,3.43,3.44,1105600.0,2.9933,3.0107,2.9846,2.9933,1105600.0
2006-05-23 11:00:00,3.44,3.44,3.43,3.44,862400.0,2.9933,2.9933,2.9846,2.9933,862400.0
2006-05-23 11:30:00,3.44,3.46,3.44,3.44,841600.0,2.9933,3.0107,2.9933,2.9933,841600.0
2006-05-23 12:00:00,3.44,3.44,3.43,3.43,430400.0,2.9933,2.9933,2.9846,2.9846,430400.0
2006-05-23 12:30:00,3.43,3.44,3.43,3.44,331200.0,2.9846,2.9933,2.9846,2.9933,331200.0
2006-05-23 13:00:00,3.44,3.44,3.43,3.44,1537600.0,2.9933,2.9933,2.9846,2.9933,1537600.0
2006-05-23 13:30:00,3.44,3.44,3.44,3.44,496000.0,2.9933,2.9933,2.9933,2.9933,496000.0
2006-05-23 14:00:00,3.44,3.44,3.42,3.43,1038400.0,2.9933,2.9933,2.9759,2.9846,1038400.0
2006-05-23 14:30:00,3.43,3.43,3.41,3.42,1030400.0,2.9846,2.9846,2.9672,2.9759,1030400.0
2006-05-23 15:00:00,3.42,3.43,3.42,3.42,1161600.0,2.9759,2.9846,2.9759,2.9759,1161600.0
2006-05-23 15:30:00,3.42,3.42,3.39,3.39,1326400.0,2.9759,2.9759,2.9498,2.9498,1326400.0
2006-05-24 09:30:00,3.37,3.38,3.33,3.37,1833600.0,2.9324,2.9411,2.8976,2.9324,1833600.0
2006-05-24 10:00:00,3.37,3.38,3.36,3.37,624000.0,2.9324,2.9411,2.9237,2.9324,624000.0
2006-05-24 10:30:00,3.37,3.37,3.36,3.36,689600.0,2.9324,2.9324,2.9237,2.9237,689600.0
2006-05-24 11:00:00,3.36,3.36,3.33,3.33,792000.0,2.9237,2.9237,2.8976,2.8976,792000.0
2006-05-24 11:30:00,3.33,3.36,3.32,3.35,612800.0,2.8976,2.9237,2.8889,2.915,612800.0
2006-05-24 12:00:00,3.35,3.35,3.32,3.32,769600.0,2.915,2.915,2.8889,2.8889,769600.0
2006-05-24 12:30:00,3.32,3.34,3.32,3.33,648000.0,2.8889,2.9063,2.8889,2.8976,648000.0
2006-05-24 13:00:00,3.33,3.34,3.32,3.32,1147200.0,2.8976,2.9063,2.8889,2.8889,1147200.0
2006-05-24 13:30:00,3.32,3.35,3.32,3.35,1524800.0,2.8889,2.915,2.8889,2.915,1524800.0
2006-05-24 14:00:00,3.35,3.36,3.33,3.33,1235200.0,2.915,2.9237,2.8976,2.8976,1235200.0
2006-05-24 14:30:00,3.33,3.35,3.32,3.35,1187200.0,2.8976,2.915,2.8889,2.915,1187200.0
2006-05-24 15:00:00,3.35,3.36,3.34,3.35,1374400.0,2.915,2.9237,2.9063,2.915,1374400.0
2006-05-24 15:30:00,3.35,3.36,3.35,3.35,3068800.0,2.915,2.9237,2.915,2.915,3068800.0
2006-05-25 09:30:00,3.39,3.4,3.37,3.37,379200.0,2.9498,2.9585,2.9324,2.9324,379200.0
2006-05-25 10:00:00,3.38,3.38,3.34,3.34,436800.0,2.9411,2.9411,2.9063,2.9063,436800.0
2006-05-25 10:30:00,3.34,3.36,3.34,3.36,270400.0,2.9063,2.9237,2.9063,2.9237,270400.0
2006-05-25 11:00:00,3.36,3.36,3.35,3.36,288000.0,2.9237,2.9237,2.915,2.9237,288000.0
2006-05-25 11:30:00,3.36,3.38,3.35,3.38,376000.0,2.9237,2.9411,2.915,2.9411,376000.0
2006-05-25 12:00:00,3.38,3.38,3.37,3.38,147200.0,2.9411,2.9411,2.9324,2.9411,147200.0
2006-05-25 12:30:00,3.38,3.38,3.35,3.36,646400.0,2.9411,2.9411,2.915,2.9237,646400.0
2006-05-25 13:00:00,3.36,3.36,3.35,3.36,316800.0,2.9237,2.9237,2.915,2.9237,316800.0
2006-05-25 13:30:00,3.36,3.36,3.35,3.35,310400.0,2.9237,2.9237,2.915,2.915,310400.0
2006-05-25 14:00:00,3.35,3.35,3.34,3.34,568000.0,2.915,2.915,2.9063,2.9063,568000.0
2006-05-25 14:30:00,3.34,3.35,3.34,3.35,640000.0,2.9063,2.915,2.9063,2.915,640000.0
2006-05-25 15:00:00,3.35,3.36,3.35,3.36,577600.0,2.915,2.9237,2.915,2.9237,577600.0
2006-05-25 15:30:00,3.35,3.37,3.35,3.36,748800.0,2.915,2.9324,2.915,2.9237,748800.0
2006-05-26 09:30:00,3.37,3.37,3.35,3.37,240000.0,2.9324,2.9324,2.915,2.9324,240000.0
2006-05-26 10:00:00,3.37,3.4,3.37,3.4,256000.0,2.9324,2.9585,2.9324,2.9585,256000.0
2006-05-26 10:30:00,3.4,3.4,3.38,3.38,484800.0,2.9585,2.9585,2.9411,2.9411,484800.0
2006-05-26 11:00:00,3.39,3.41,3.39,3.41,251200.0,2.9498,2.9672,2.9498,2.9672,251200.0
2006-05-26 11:30:00,3.41,3.42,3.4,3.41,688000.0,2.9672,2.9759,2.9585,2.9672,688000.0
2006-05-26 12:00:00,3.41,3.42,3.4,3.4,169600.0,2.9672,2.9759,2.9585,2.9585,169600.0
2006-05-26 12:30:00,3.4,3.42,3.4,3.41,152000.0,2.9585,2.9759,2.9585,2.9672,152000.0
2006-05-26 13:00:00,3.41,3.42,3.38,3.41,217600.0,2.9672,2.9759,2.9411,2.9672,217600.0
2006-05-26 13:30:00,3.41,3.43,3.41,3.41,782400.0,2.9672,2.9846,2.9672,2.9672,782400.0
2006-05-26 14:00:00,3.41,3.42,3.41,3.42,123200.0,2.9672,2.9759,2.9672,2.9759,123200.0
2006-05-26 14:30:00,3.42,3.42,3.41,3.42,107200.0,2.9759,2.9759,2.9672,2.9759,107200.0
2006-05-26 15:00:00,3.41,3.43,3.41,3.43,828800.0,2.9672,2.9846,2.9672,2.9846,828800.0
2006-05-26 15:30:00,3.43,3.44,3.43,3.43,777600.0,2.9846,2.9933,2.9846,2.9846,777600.0
2006-05-30 09:30:00,3.53,3.53,3.45,3.45,2483200.0,3.0716,3.0716,3.002,3.002,2483200.0
2006-05-30 10:00:00,3.45,3.46,3.42,3.44,1566400.0,3.002,3.0107,2.9759,2.9933,1566400.0
2006-05-30 10:30:00,3.45,3.45,3.44,3.44,438400.0,3.002,3.002,2.9933,2.9933,438400.0
2006-05-30 11:00:00,3.45,3.45,3.43,3.43,604800.0,3.002,3.002,2.9846,2.9846,604800.0
2006-05-30 11:30:00,3.43,3.47,3.43,3.47,648000.0,2.9846,3.0194,2.9846,3.0194,648000.0
2006-05-30 12:00:00,3.47,3.47,3.46,3.47,416000.0,3.0194,3.0194,3.0107,3.0194,416000.0
2006-05-30 12:30:00,3.47,3.48,3.46,3.46,342400.0,3.0194,3.0281,3.0107,3.0107,342400.0
2006-05-30 13:00:00,3.46,3.46,3.45,3.45,361600.0,3.0107,3.0107,3.002,3.002,361600.0
2006-05-30 13:30:00,3.45,3.45,3.42,3.43,728000.0,3.002,3.002,2.9759,2.9846,728000.0
2006-05-30 14:00:00,3.43,3.44,3.42,3.43,500800.0,2.9846,2.9933,2.9759,2.9846,500800.0
2006-05-30 14:30:00,3.43,3.44,3.42,3.43,358400.0,2.9846,2.9933,2.9759,2.9846,358400.0
2006-05-30 15:00:00,3.43,3.43,3.4,3.41,755200.0,2.9846,2.9846,2.9585,2.9672,755200.0
2006-05-30 15:30:00,3.41,3.41,3.38,3.39,1214400.0,2.9672,2.9672,2.9411,2.9498,1214400.0
2006-05-31 09:30:00,3.4,3.43,3.4,3.43,404800.0,2.9585,2.9846,2.9585,2.9846,404800.0
2006-05-31 10:00:00,3.43,3.43,3.4,3.42,436800.0,2.9846,2.9846,2.9585,2.9759,436800.0
2006-05-31 10:30:00,3.43,3.45,3.43,3.44,440000.0,2.9846,3.002,2.9846,2.9933,440000.0
2006-05-31 11:00:00,3.44,3.45,3.42,3.45,572800.0,2.9933,3.002,2.9759,3.002,572800.0
2006-05-31 11:30:00,3.45,3.46,3.44,3.45,488000.0,3.002,3.0107,2.9933,3.002,488000.0
2006-05-31 12:00:00,3.45,3.45,3.44,3.45,265600.0,3.002,3.002,2.9933,3.002,265600.0
2006-05-31 12:30:00,3.45,3.46,3.45,3.46,457600.0,3.002,3.0107,3.002,3.0107,457600.0
2006-05-31 13:00:00,3.45,3.46,3.45,3.46,608000.0,3.002,3.0107,3.002,3.0107,608000.0
2006-05-31 13:30:00,3.46,3.47,3.46,3.46,409600.0,3.0107,3.0194,3.0107,3.0107,409600.0
2006-05-31 14:00:00,3.46,3.46,3.44,3.45,1648000.0,3.0107,3.0107,2.9933,3.002,1648000.0
2006-05-31 14:30:00,3.45,3.47,3.45,3.46,550400.0,3.002,3.0194,3.002,3.0107,550400.0
2006-05-31 15:00:00,3.46,3.46,3.45,3.45,763200.0,3.0107,3.0107,3.002,3.002,763200.0
2006-05-31 15:30:00,3.45,3.47,3.44,3.47,1124800.0,3.002,3.0194,2.9933,3.0194,1124800.0
2006-06-01 09:30:00,3.48,3.52,3.48,3.5,532800.0,3.0281,3.0629,3.0281,3.0455,532800.0
2006-06-01 10:00:00,3.5,3.52,3.5,3.5,756800.0,3.0455,3.0629,3.0455,3.0455,756800.0
2006-06-01 10:30:00,3.5,3.52,3.49,3.52,572800.0,3.0455,3.0629,3.0368,3.0629,572800.0
2006-06-01 11:00:00,3.53,3.53,3.51,3.51,790400.0,3.0716,3.0716,3.0542,3.0542,790400.0
2006-06-01 11:30:00,3.51,3.53,3.51,3.53,572800.0,3.0542,3.0716,3.0542,3.0716,572800.0
2006-06-01 12:00:00,3.53,3.56,3.53,3.54,907200.0,3.0716,3.0977,3.0716,3.0803,907200.0
2006-06-01 12:30:00,3.54,3.55,3.54,3.54,608000.0,3.0803,3.089,3.0803,3.0803,608000.0
2006-06-01 13:00:00,3.54,3.54,3.54,3.54,214400.0,3.0803,3.0803,3.0803,3.0803,214400.0
2006-06-01 13:30:00,3.54,3.54,3.54,3.54,580800.0,3.0803,3.0803,3.0803,3.0803,580800.0
2006-06-01 14:00:00,3.54,3.55,3.54,3.55,683200.0,3.0803,3.089,3.0803,3.089,683200.0
2006-06-01 14:30:00,3.55,3.56,3.55,3.56,392000.0,3.089,3.0977,3.089,3.0977,392000.0
2006-06-01 15:00:00,3.56,3.57,3.55,3.57,931200.0,3.0977,3.1064,3.089,3.1064,931200.0
2006-06-01 15:30:00,3.57,3.59,3.57,3.59,1240000.0,3.1064,3.1238,3.1064,3.1238,1240000.0
2006-06-02 09:30:00,3.59,3.62,3.58,3.6,766400.0,3.1238,3.1499,3.1151,3.1325,766400.0
2006-06-02 10:00:00,3.6,3.62,3.6,3.62,460800.0,3.1325,3.1499,3.1325,3.1499,460800.0
2006-06-02 10:30:00,3.62,3.63,3.61,3.62,473600.0,3.1499,3.1586,3.1412,3.1499,473600.0
2006-06-02 11:00:00,3.62,3.62,3.59,3.59,688000.0,3.1499,3.1499,3.1238,3.1238,688000.0
2006-06-02 11:30:00,3.59,3.59,3.55,3.55,689600.0,3.1238,3.1238,3.089,3.089,689600.0
2006-06-02 12:00:00,3.55,3.57,3.55,3.57,568000.0,3.089,3.1064,3.089,3.1064,568000.0
2006-06-02 12:30:00,3.57,3.57,3.56,3.56,483200.0,3.1064,3.1064,3.0977,3.0977,483200.0
2006-06-02 13:00:00,3.56,3.57,3.55,3.57,300800.0,3.0977,3.1064,3.089,3.1064,300800.0
2006-06-02 13:30:00,3.56,3.58,3.56,3.56,241600.0,3.0977,3.1151,3.0977,3.0977,241600.0
2006-06-02 14:00:00,3.56,3.56,3.56,3.56,388800.0,3.0977,3.0977,3.0977,3.0977,388800.0
2006-06-02 14:30:00,3.56,3.58,3.56,3.57,220800.0,3.0977,3.1151,3.0977,3.1064,220800.0
2006-06-02 15:00:00,3.57,3.59,3.56,3.58,816000.0,3.1064,3.1238,3.0977,3.1151,816000.0
2006-06-02 15:30:00,3.58,3.59,3.57,3.58,673600.0,3.1151,3.1238,3.1064,3.1151,673600.0
2006-06-05 09:30:00,3.58,3.58,3.54,3.56,334400.0,3.1151,3.1151,3.0803,3.0977,334400.0
2006-06-05 10:00:00,3.55,3.56,3.54,3.56,201600.0,3.089,3.0977,3.0803,3.0977,201600.0
2006-06-05 10:30:00,3.56,3.57,3.55,3.56,331200.0,3.0977,3.1064,3.089,3.0977,331200.0
2006-06-05 11:00:00,3.56,3.57,3.55,3.56,510400.0,3.0977,3.1064,3.089,3.0977,510400.0
2006-06-05 11:30:00,3.56,3.57,3.55,3.57,430400.0,3.0977,3.1064,3.089,3.1064,430400.0
2006-06-05 12:00:00,3.57,3.58,3.56,3.56,353600.0,3.1064,3.1151,3.0977,3.0977,353600.0
2006-06-05 12:30:00,3.56,3.56,3.55,3.55,278400.0,3.0977,3.0977,3.089,3.089,278400.0
2006-06-05 13:00:00,3.56,3.56,3.55,3.55,267200.0,3.0977,3.0977,3.089,3.089,267200.0
2006-06-05 13:30:00,3.55,3.55,3.55,3.55,336000.0,3.089,3.089,3.089,3.089,336000.0
2006-06-05 14:00:00,3.55,3.55,3.52,3.53,953600.0,3.089,3.089,3.0629,3.0716,953600.0
2006-06-05 14:30:00,3.53,3.54,3.52,3.53,460800.0,3.0716,3.0803,3.0629,3.0716,460800.0
2006-06-05 15:00:00,3.53,3.54,3.53,3.53,724800.0,3.0716,3.0803,3.0716,3.0716,724800.0
2006-06-05 15:30:00,3.53,3.53,3.52,3.52,1428800.0,3.0716,3.0716,3.0629,3.0629,1428800.0
2006-06-06 09:30:00,3.53,3.55,3.5,3.52,1232000.0,3.0716,3.089,3.0455,3.0629,1232000.0
2006-06-06 10:00:00,3.51,3.52,3.5,3.5,1488000.0,3.0542,3.0629,3.0455,3.0455,1488000.0
2006-06-06 10:30:00,3.5,3.5,3.47,3.47,1417600.0,3.0455,3.0455,3.0194,3.0194,1417600.0
2006-06-06 11:00:00,3.47,3.48,3.47,3.47,2264000.0,3.0194,3.0281,3.0194,3.0194,2264000.0
2006-06-06 11:30:00,3.47,3.48,3.45,3.46,627200.0,3.0194,3.0281,3.002,3.0107,627200.0
2006-06-06 12:00:00,3.46,3.46,3.45,3.45,1835200.0,3.0107,3.0107,3.002,3.002,1835200.0
2006-06-06 12:30:00,3.45,3.47,3.45,3.47,2153600.0,3.002,3.0194,3.002,3.0194,2153600.0
2006-06-06 13:00:00,3.47,3.47,3.44,3.44,1366400.0,3.0194,3.0194,2.9933,2.9933,1366400.0
2006-06-06 13:30:00,3.44,3.45,3.42,3.43,1107200.0,2.9933,3.002,2.9759,2.9846,1107200.0
2006-06-06 14:00:00,3.43,3.43,3.41,3.42,1953600.0,2.9846,2.9846,2.9672,2.9759,1953600.0
2006-06-06 14:30:00,3.42,3.43,3.41,3.41,1736000.0,2.9759,2.9846,2.9672,2.9672,1736000.0
2006-06-06 15:00:00,3.41,3.42,3.39,3.39,1660800.0,2.9672,2.9759,2.9498,2.9498,1660800.0
2006-06-06 15:30:00,3.4,3.41,3.39,3.41,2395200.0,2.9585,2.9672,2.9498,2.9672,2395200.0
2006-06-07 09:30:00,3.4,3.4,3.35,3.37,673600.0,2.9585,2.9585,2.915,2.9324,673600.0
2006-06-07 10:00:00,3.37,3.41,3.36,3.41,1001600.0,2.9324,2.9672,2.9237,2.9672,1001600.0
2006-06-07 10:30:00,3.41,3.42,3.4,3.41,1156800.0,2.9672,2.9759,2.9585,2.9672,1156800.0
2006-06-07 11:00:00,3.41,3.41,3.37,3.38,1852800.0,2.9672,2.9672,2.9324,2.9411,1852800.0
2006-06-07 11:30:00,3.38,3.39,3.37,3.39,1067200.0,2.9411,2.9498,2.9324,2.9498,1067200.0
2006-06-07 12:00:00,3.39,3.39,3.38,3.38,1219200.0,2.9498,2.9498,2.9411,2.9411,1219200.0
2006-06-07 12:30:00,3.38,3.39,3.38,3.38,801600.0,2.9411,2.9498,2.9411,2.9411,801600.0
2006-06-07 13:00:00,3.38,3.38,3.38,3.38,921600.0,2.9411,2.9411,2.9411,2.9411,921600.0
2006-06-07 13:30:00,3.38,3.38,3.36,3.37,1046400.0,2.9411,2.9411,2.9237,2.9324,1046400.0
2006-06-07 14:00:00,3.36,3.36,3.34,3.36,1865600.0,2.9237,2.9237,2.9063,2.9237,1865600.0
2006-06-07 14:30:00,3.36,3.36,3.34,3.35,2142400.0,2.9237,2.9237,2.9063,2.915,2142400.0
2006-06-07 15:00:00,3.35,3.36,3.33,3.34,3032000.0,2.915,2.9237,2.8976,2.9063,3032000.0
2006-06-07 15:30:00,3.34,3.36,3.33,3.35,1713600.0,2.9063,2.9237,2.8976,2.915,1713600.0
2006-06-08 09:30:00,3.25,3.28,3.21,3.24,1950400.0,2.828,2.8541,2.7931,2.8193,1950400.0
2006-06-08 10:00:00,3.24,3.26,3.23,3.24,1057600.0,2.8193,2.8367,2.8106,2.8193,1057600.0
2006-06-08 10:30:00,3.23,3.25,3.22,3.22,2609600.0,2.8106,2.828,2.8018,2.8018,2609600.0
2006-06-08 11:00:00,3.22,3.23,3.2,3.21,1145600.0,2.8018,2.8106,2.7844,2.7931,1145600.0
2006-06-08 11:30:00,3.2,3.21,3.19,3.2,1704000.0,2.7844,2.7931,2.7757,2.7844,1704000.0
2006-06-08 12:00:00,3.19,3.22,3.19,3.21,1648000.0,2.7757,2.8018,2.7757,2.7931,1648000.0
2006-06-08 12:30:00,3.21,3.24,3.21,3.24,2160000.0,2.7931,2.8193,2.7931,2.8193,2160000.0
2006-06-08 13:00:00,3.24,3.25,3.24,3.25,2025600.0,2.8193,2.828,2.8193,2.828,2025600.0
2006-06-08 13:30:00,3.25,3.26,3.24,3.26,1156800.0,2.828,2.8367,2.8193,2.8367,1156800.0
2006-06-08 14:00:00,3.26,3.29,3.25,3.29,1304000.0,2.8367,2.8628,2.828,2.8628,1304000.0
2006-06-08 14:30:00,3.29,3.31,3.29,3.29,1531200.0,2.8628,2.8802,2.8628,2.8628,1531200.0
2006-06-08 15:00:00,3.29,3.32,3.29,3.3,1472000.0,2.8628,2.8889,2.8628,2.8715,1472000.0
2006-06-08 15:30:00,3.31,3.32,3.3,3.31,1403200.0,2.8802,2.8889,2.8715,2.8802,1403200.0
2006-06-09 09:30:00,3.33,3.37,3.31,3.36,611200.0,2.8976,2.9324,2.8802,2.9237,611200.0
2006-06-09 10:00:00,3.36,3.36,3.34,3.35,590400.0,2.9237,2.9237,2.9063,2.915,590400.0
2006-06-09 10:30:00,3.35,3.37,3.35,3.36,566400.0,2.915,2.9324,2.915,2.9237,566400.0
2006-06-09 11:00:00,3.36,3.36,3.33,3.35,2908800.0,2.9237,2.9237,2.8976,2.915,2908800.0
2006-06-09 11:30:00,3.35,3.38,3.34,3.35,2980800.0,2.915,2.9411,2.9063,2.915,2980800.0
2006-06-09 12:00:00,3.35,3.35,3.34,3.34,750400.0,2.915,2.915,2.9063,2.9063,750400.0
2006-06-09 12:30:00,3.34,3.34,3.32,3.32,352000.0,2.9063,2.9063,2.8889,2.8889,352000.0
2006-06-09 13:00:00,3.32,3.32,3.3,3.31,875200.0,2.8889,2.8889,2.8715,2.8802,875200.0
2006-06-09 13:30:00,3.31,3.32,3.31,3.31,342400.0,2.8802,2.8889,2.8802,2.8802,342400.0
2006-06-09 14:00:00,3.31,3.32,3.31,3.32,720000.0,2.8802,2.8889,2.8802,2.8889,720000.0
2006-06-09 14:30:00,3.32,3.33,3.31,3.31,758400.0,2.8889,2.8976,2.8802,2.8802,758400.0
2006-06-09 15:00:00,3.31,3.31,3.3,3.31,752000.0,2.8802,2.8802,2.8715,2.8802,752000.0
2006-06-09 15:30:00,3.31,3.31,3.3,3.31,921600.0,2.8802,2.8802,2.8715,2.8802,921600.0
2006-06-12 09:30:00,3.33,3.34,3.29,3.29,859200.0,2.8993,2.908,2.8645,2.8645,859200.0
2006-06-12 10:00:00,3.29,3.29,3.25,3.26,940800.0,2.8645,2.8645,2.8296,2.8383,940800.0
2006-06-12 10:30:00,3.26,3.27,3.25,3.25,712000.0,2.8383,2.847,2.8296,2.8296,712000.0
2006-06-12 11:00:00,3.25,3.25,3.23,3.25,376000.0,2.8296,2.8296,2.8122,2.8296,376000.0
2006-06-12 11:30:00,3.25,3.25,3.24,3.25,460800.0,2.8296,2.8296,2.8209,2.8296,460800.0
2006-06-12 12:00:00,3.25,3.25,3.23,3.24,452800.0,2.8296,2.8296,2.8122,2.8209,452800.0
2006-06-12 12:30:00,3.25,3.26,3.25,3.26,342400.0,2.8296,2.8383,2.8296,2.8383,342400.0
2006-06-12 13:00:00,3.26,3.26,3.23,3.24,712000.0,2.8383,2.8383,2.8122,2.8209,712000.0
2006-06-12 13:30:00,3.24,3.24,3.23,3.24,249600.0,2.8209,2.8209,2.8122,2.8209,249600.0
2006-06-12 14:00:00,3.24,3.24,3.21,3.22,518400.0,2.8209,2.8209,2.7948,2.8035,518400.0
2006-06-12 14:30:00,3.21,3.22,3.21,3.21,692800.0,2.7948,2.8035,2.7948,2.7948,692800.0
2006-06-12 15:00:00,3.21,3.22,3.18,3.18,560000.0,2.7948,2.8035,2.7687,2.7687,560000.0
2006-06-12 15:30:00,3.18,3.18,3.14,3.16,2214400.0,2.7687,2.7687,2.7339,2.7513,2214400.0
2006-06-13 09:30:00,3.09,3.13,3.08,3.12,2408000.0,2.6903,2.7252,2.6816,2.7164,2408000.0
2006-06-13 10:00:00,3.12,3.15,3.11,3.15,1608000.0,2.7164,2.7426,2.7077,2.7426,1608000.0
2006-06-13 10:30:00,3.15,3.15,3.11,3.11,772800.0,2.7426,2.7426,2.7077,2.7077,772800.0
2006-06-13 11:00:00,3.11,3.12,3.1,3.12,718400.0,2.7077,2.7164,2.699,2.7164,718400.0
2006-06-13 11:30:00,3.12,3.15,3.11,3.15,550400.0,2.7164,2.7426,2.7077,2.7426,550400.0
2006-06-13 12:00:00,3.16,3.17,3.15,3.16,632000.0,2.7513,2.76,2.7426,2.7513,632000.0
2006-06-13 12:30:00,3.16,3.17,3.16,3.16,289600.0,2.7513,2.76,2.7513,2.7513,289600.0
2006-06-13 13:00:00,3.16,3.16,3.13,3.13,281600.0,2.7513,2.7513,2.7252,2.7252,281600.0
2006-06-13 13:30:00,3.13,3.16,3.12,3.16,320000.0,2.7252,2.7513,2.7164,2.7513,320000.0
2006-06-13 14:00:00,3.16,3.16,3.14,3.14,481600.0,2.7513,2.7513,2.7339,2.7339,481600.0
2006-06-13 14:30:00,3.15,3.15,3.12,3.13,513600.0,2.7426,2.7426,2.7164,2.7252,513600.0
2006-06-13 15:00:00,3.13,3.16,3.12,3.15,1235200.0,2.7252,2.7513,2.7164,2.7426,1235200.0
2006-06-13 15:30:00,3.15,3.17,3.14,3.14,1478400.0,2.7426,2.76,2.7339,2.7339,1478400.0
2006-06-14 09:30:00,3.13,3.17,3.12,3.17,382400.0,2.7252,2.76,2.7164,2.76,382400.0
2006-06-14 10:00:00,3.17,3.19,3.17,3.19,828800.0,2.76,2.7774,2.76,2.7774,828800.0
2006-06-14 10:30:00,3.19,3.2,3.18,3.18,755200.0,2.7774,2.7861,2.7687,2.7687,755200.0
2006-06-14 11:00:00,3.18,3.19,3.17,3.18,480000.0,2.7687,2.7774,2.76,2.7687,480000.0
2006-06-14 11:30:00,3.18,3.2,3.18,3.19,457600.0,2.7687,2.7861,2.7687,2.7774,457600.0
2006-06-14 12:00:00,3.19,3.21,3.19,3.19,492800.0,2.7774,2.7948,2.7774,2.7774,492800.0
2006-06-14 12:30:00,3.19,3.2,3.19,3.19,899200.0,2.7774,2.7861,2.7774,2.7774,899200.0
2006-06-14 13:00:00,3.2,3.2,3.18,3.18,1838400.0,2.7861,2.7861,2.7687,2.7687,1838400.0
2006-06-14 13:30:00,3.18,3.18,3.15,3.17,644800.0,2.7687,2.7687,2.7426,2.76,644800.0
2006-06-14 14:00:00,3.17,3.18,3.16,3.16,584000.0,2.76,2.7687,2.7513,2.7513,584000.0
2006-06-14 14:30:00,3.17,3.17,3.14,3.15,449600.0,2.76,2.76,2.7339,2.7426,449600.0
2006-06-14 15:00:00,3.15,3.16,3.14,3.15,670400.0,2.7426,2.7513,2.7339,2.7426,670400.0
2006-06-14 15:30:00,3.15,3.19,3.15,3.19,2718400.0,2.7426,2.7774,2.7426,2.7774,2718400.0
2006-06-15 09:30:00,3.2,3.28,3.2,3.28,1036800.0,2.7861,2.8558,2.7861,2.8558,1036800.0
2006-06-15 10:00:00,3.28,3.3,3.27,3.3,564800.0,2.8558,2.8732,2.847,2.8732,564800.0
2006-06-15 10:30:00,3.3,3.31,3.29,3.3,702400.0,2.8732,2.8819,2.8645,2.8732,702400.0
2006-06-15 11:00:00,3.3,3.33,3.3,3.32,638400.0,2.8732,2.8993,2.8732,2.8906,638400.0
2006-06-15 11:30:00,3.32,3.32,3.31,3.32,334400.0,2.8906,2.8906,2.8819,2.8906,334400.0
2006-06-15 12:00:00,3.31,3.32,3.31,3.32,366400.0,2.8819,2.8906,2.8819,2.8906,366400.0
2006-06-15 12:30:00,3.31,3.31,3.31,3.31,366400.0,2.8819,2.8819,2.8819,2.8819,366400.0
2006-06-15 13:00:00,3.31,3.31,3.3,3.3,232000.0,2.8819,2.8819,2.8732,2.8732,232000.0
2006-06-15 13:30:00,3.3,3.31,3.29,3.31,460800.0,2.8732,2.8819,2.8645,2.8819,460800.0
2006-06-15 14:00:00,3.31,3.33,3.31,3.32,422400.0,2.8819,2.8993,2.8819,2.8906,422400.0
2006-06-15 14:30:00,3.32,3.34,3.32,3.33,420800.0,2.8906,2.908,2.8906,2.8993,420800.0
2006-06-15 15:00:00,3.34,3.34,3.32,3.34,483200.0,2.908,2.908,2.8906,2.908,483200.0
2006-06-15 15:30:00,3.34,3.37,3.34,3.36,1700800.0,2.908,2.9341,2.908,2.9254,1700800.0
2006-06-16 09:30:00,3.39,3.41,3.36,3.36,2059200.0,2.9515,2.9689,2.9254,2.9254,2059200.0
2006-06-16 10:00:00,3.36,3.37,3.32,3.32,825600.0,2.9254,2.9341,2.8906,2.8906,825600.0
2006-06-16 10:30:00,3.32,3.33,3.31,3.31,436800.0,2.8906,2.8993,2.8819,2.8819,436800.0
2006-06-16 11:00:00,3.31,3.32,3.29,3.3,488000.0,2.8819,2.8906,2.8645,2.8732,488000.0
2006-06-16 11:30:00,3.3,3.32,3.3,3.31,328000.0,2.8732,2.8906,2.8732,2.8819,328000.0
2006-06-16 12:00:00,3.31,3.32,3.31,3.31,860800.0,2.8819,2.8906,2.8819,2.8819,860800.0
2006-06-16 12:30:00,3.31,3.32,3.31,3.32,955200.0,2.8819,2.8906,2.8819,2.8906,955200.0
2006-06-16 13:00:00,3.32,3.33,3.32,3.33,588800.0,2.8906,2.8993,2.8906,2.8993,588800.0
2006-06-16 13:30:00,3.33,3.34,3.33,3.33,617600.0,2.8993,2.908,2.8993,2.8993,617600.0
2006-06-16 14:00:00,3.33,3.34,3.32,3.34,633600.0,2.8993,2.908,2.8906,2.908,633600.0
2006-06-16 14:30:00,3.34,3.34,3.33,3.34,438400.0,2.908,2.908,2.8993,2.908,438400.0
2006-06-16 15:00:00,3.34,3.35,3.34,3.35,651200.0,2.908,2.9167,2.908,2.9167,651200.0
2006-06-16 15:30:00,3.35,3.35,3.34,3.34,1089600.0,2.9167,2.9167,2.908,2.908,1089600.0
2006-06-19 09:30:00,3.35,3.37,3.3,3.32,776000.0,2.9167,2.9341,2.8732,2.8906,776000.0
2006-06-19 10:00:00,3.32,3.33,3.29,3.29,603200.0,2.8906,2.8993,2.8645,2.8645,603200.0
2006-06-19 10:30:00,3.29,3.31,3.29,3.31,443200.0,2.8645,2.8819,2.8645,2.8819,443200.0
2006-06-19 11:00:00,3.3,3.31,3.28,3.29,376000.0,2.8732,2.8819,2.8558,2.8645,376000.0
2006-06-19 11:30:00,3.29,3.29,3.27,3.28,448000.0,2.8645,2.8645,2.847,2.8558,448000.0
2006-06-19 12:00:00,3.28,3.29,3.27,3.29,481600.0,2.8558,2.8645,2.847,2.8645,481600.0
2006-06-19 12:30:00,3.3,3.31,3.29,3.3,233600.0,2.8732,2.8819,2.8645,2.8732,233600.0
2006-06-19 13:00:00,3.3,3.3,3.27,3.27,264000.0,2.8732,2.8732,2.847,2.847,264000.0
2006-06-19 13:30:00,3.27,3.27,3.25,3.26,369600.0,2.847,2.847,2.8296,2.8383,369600.0
2006-06-19 14:00:00,3.26,3.29,3.26,3.29,512000.0,2.8383,2.8645,2.8383,2.8645,512000.0
2006-06-19 14:30:00,3.29,3.29,3.26,3.26,668800.0,2.8645,2.8645,2.8383,2.8383,668800.0
2006-06-19 15:00:00,3.26,3.29,3.26,3.29,411200.0,2.8383,2.8645,2.8383,2.8645,411200.0
2006-06-19 15:30:00,3.29,3.29,3.26,3.28,972800.0,2.8645,2.8645,2.8383,2.8558,972800.0
2006-06-20 09:30:00,3.26,3.27,3.22,3.24,465600.0,2.8383,2.847,2.8035,2.8209,465600.0
2006-06-20 10:00:00,3.24,3.27,3.24,3.27,728000.0,2.8209,2.847,2.8209,2.847,728000.0
2006-06-20 10:30:00,3.26,3.29,3.26,3.29,368000.0,2.8383,2.8645,2.8383,2.8645,368000.0
2006-06-20 11:00:00,3.29,3.31,3.28,3.3,588800.0,2.8645,2.8819,2.8558,2.8732,588800.0
2006-06-20 11:30:00,3.3,3.31,3.28,3.29,489600.0,2.8732,2.8819,2.8558,2.8645,489600.0
2006-06-20 12:00:00,3.29,3.29,3.27,3.28,424000.0,2.8645,2.8645,2.847,2.8558,424000.0
2006-06-20 12:30:00,3.28,3.28,3.27,3.28,243200.0,2.8558,2.8558,2.847,2.8558,243200.0
2006-06-20 13:00:00,3.28,3.28,3.28,3.28,235200.0,2.8558,2.8558,2.8558,2.8558,235200.0
2006-06-20 13:30:00,3.28,3.28,3.26,3.27,448000.0,2.8558,2.8558,2.8383,2.847,448000.0
2006-06-20 14:00:00,3.27,3.28,3.26,3.26,420800.0,2.847,2.8558,2.8383,2.8383,420800.0
2006-06-20 14:30:00,3.26,3.28,3.26,3.28,336000.0,2.8383,2.8558,2.8383,2.8558,336000.0
2006-06-20 15:00:00,3.28,3.28,3.27,3.28,505600.0,2.8558,2.8558,2.847,2.8558,505600.0
2006-06-20 15:30:00,3.28,3.29,3.26,3.27,1774400.0,2.8558,2.8645,2.8383,2.847,1774400.0
2006-06-21 09:30:00,3.27,3.31,3.27,3.31,377600.0,2.847,2.8819,2.847,2.8819,377600.0
2006-06-21 10:00:00,3.31,3.33,3.3,3.33,393600.0,2.8819,2.8993,2.8732,2.8993,393600.0
2006-06-21 10:30:00,3.33,3.35,3.32,3.32,433600.0,2.8993,2.9167,2.8906,2.8906,433600.0
2006-06-21 11:00:00,3.32,3.37,3.32,3.36,364800.0,2.8906,2.9341,2.8906,2.9254,364800.0
2006-06-21 11:30:00,3.37,3.4,3.36,3.38,969600.0,2.9341,2.9602,2.9254,2.9428,969600.0
2006-06-21 12:00:00,3.38,3.41,3.38,3.41,904000.0,2.9428,2.9689,2.9428,2.9689,904000.0
2006-06-21 12:30:00,3.41,3.42,3.39,3.4,905600.0,2.9689,2.9776,2.9515,2.9602,905600.0
2006-06-21 13:00:00,3.4,3.41,3.4,3.41,427200.0,2.9602,2.9689,2.9602,2.9689,427200.0
2006-06-21 13:30:00,3.4,3.41,3.4,3.4,472000.0,2.9602,2.9689,2.9602,2.9602,472000.0
2006-06-21 14:00:00,3.4,3.41,3.39,3.4,352000.0,2.9602,2.9689,2.9515,2.9602,352000.0
2006-06-21 14:30:00,3.4,3.42,3.4,3.4,729600.0,2.9602,2.9776,2.9602,2.9602,729600.0
2006-06-21 15:00:00,3.4,3.4,3.38,3.39,622400.0,2.9602,2.9602,2.9428,2.9515,622400.0
2006-06-21 15:30:00,3.39,3.4,3.38,3.4,928000.0,2.9515,2.9602,2.9428,2.9602,928000.0
2006-06-22 09:30:00,3.37,3.38,3.33,3.34,939200.0,2.9341,2.9428,2.8993,2.908,939200.0
2006-06-22 10:00:00,3.34,3.35,3.31,3.32,616000.0,2.908,2.9167,2.8819,2.8906,616000.0
2006-06-22 10:30:00,3.32,3.34,3.31,3.34,984000.0,2.8906,2.908,2.8819,2.908,984000.0
2006-06-22 11:00:00,3.34,3.39,3.33,3.38,1590400.0,2.908,2.9515,2.8993,2.9428,1590400.0
2006-06-22 11:30:00,3.38,3.4,3.38,3.39,945600.0,2.9428,2.9602,2.9428,2.9515,945600.0
2006-06-22 12:00:00,3.39,3.41,3.38,3.38,1094400.0,2.9515,2.9689,2.9428,2.9428,1094400.0
2006-06-22 12:30:00,3.38,3.39,3.37,3.39,1096000.0,2.9428,2.9515,2.9341,2.9515,1096000.0
2006-06-22 13:00:00,3.39,3.39,3.37,3.38,492800.0,2.9515,2.9515,2.9341,2.9428,492800.0
2006-06-22 13:30:00,3.38,3.38,3.36,3.37,702400.0,2.9428,2.9428,2.9254,2.9341,702400.0
2006-06-22 14:00:00,3.37,3.38,3.36,3.36,686400.0,2.9341,2.9428,2.9254,2.9254,686400.0
2006-06-22 14:30:00,3.36,3.37,3.36,3.37,531200.0,2.9254,2.9341,2.9254,2.9341,531200.0
2006-06-22 15:00:00,3.37,3.37,3.36,3.37,832000.0,2.9341,2.9341,2.9254,2.9341,832000.0
2006-06-22 15:30:00,3.37,3.38,3.36,3.37,1177600.0,2.9341,2.9428,2.9254,2.9341,1177600.0
2006-06-23 09:30:00,3.36,3.37,3.34,3.34,900800.0,2.9254,2.9341,2.908,2.908,900800.0
2006-06-23 10:00:00,3.34,3.35,3.33,3.35,841600.0,2.908,2.9167,2.8993,2.9167,841600.0
2006-06-23 10:30:00,3.35,3.36,3.34,3.35,379200.0,2.9167,2.9254,2.908,2.9167,379200.0
2006-06-23 11:00:00,3.35,3.38,3.35,3.37,534400.0,2.9167,2.9428,2.9167,2.9341,534400.0
2006-06-23 11:30:00,3.36,3.37,3.36,3.37,569600.0,2.9254,2.9341,2.9254,2.9341,569600.0
2006-06-23 12:00:00,3.37,3.41,3.37,3.4,291200.0,2.9341,2.9689,2.9341,2.9602,291200.0
2006-06-23 12:30:00,3.4,3.41,3.39,3.4,366400.0,2.9602,2.9689,2.9515,2.9602,366400.0
2006-06-23 13:00:00,3.4,3.4,3.39,3.39,120000.0,2.9602,2.9602,2.9515,2.9515,120000.0
2006-06-23 13:30:00,3.39,3.41,3.39,3.4,430400.0,2.9515,2.9689,2.9515,2.9602,430400.0
2006-06-23 14:00:00,3.39,3.4,3.38,3.4,318400.0,2.9515,2.9602,2.9428,2.9602,318400.0
2006-06-23 14:30:00,3.4,3.4,3.38,3.38,424000.0,2.9602,2.9602,2.9428,2.9428,424000.0
2006-06-23 15:00:00,3.38,3.39,3.37,3.37,563200.0,2.9428,2.9515,2.9341,2.9341,563200.0
2006-06-23 15:30:00,3.37,3.38,3.36,3.36,1486400.0,2.9341,2.9428,2.9254,2.9254,1486400.0
2006-06-26 09:30:00,3.38,3.43,3.36,3.43,947200.0,2.9428,2.9863,2.9254,2.9863,947200.0
2006-06-26 10:00:00,3.42,3.45,3.42,3.44,990400.0,2.9776,3.0038,2.9776,2.9951,990400.0
2006-06-26 10:30:00,3.44,3.46,3.44,3.45,737600.0,2.9951,3.0125,2.9951,3.0038,737600.0
2006-06-26 11:00:00,3.45,3.46,3.44,3.45,1123200.0,3.0038,3.0125,2.9951,3.0038,1123200.0
2006-06-26 11:30:00,3.45,3.45,3.43,3.44,585600.0,3.0038,3.0038,2.9863,2.9951,585600.0
2006-06-26 12:00:00,3.44,3.44,3.42,3.43,766400.0,2.9951,2.9951,2.9776,2.9863,766400.0
2006-06-26 12:30:00,3.43,3.44,3.42,3.43,652800.0,2.9863,2.9951,2.9776,2.9863,652800.0
2006-06-26 13:00:00,3.43,3.44,3.43,3.44,540800.0,2.9863,2.9951,2.9863,2.9951,540800.0
2006-06-26 13:30:00,3.44,3.44,3.43,3.44,371200.0,2.9951,2.9951,2.9863,2.9951,371200.0
2006-06-26 14:00:00,3.44,3.44,3.43,3.44,494400.0,2.9951,2.9951,2.9863,2.9951,494400.0
2006-06-26 14:30:00,3.44,3.44,3.42,3.42,720000.0,2.9951,2.9951,2.9776,2.9776,720000.0
2006-06-26 15:00:00,3.42,3.43,3.42,3.43,984000.0,2.9776,2.9863,2.9776,2.9863,984000.0
2006-06-26 15:30:00,3.43,3.44,3.42,3.43,1598400.0,2.9863,2.9951,2.9776,2.9863,1598400.0
2006-06-27 09:30:00,3.42,3.44,3.4,3.43,771200.0,2.9776,2.9951,2.9602,2.9863,771200.0
2006-06-27 10:00:00,3.43,3.43,3.4,3.4,441600.0,2.9863,2.9863,2.9602,2.9602,441600.0
2006-06-27 10:30:00,3.4,3.42,3.4,3.41,643200.0,2.9602,2.9776,2.9602,2.9689,643200.0
2006-06-27 11:00:00,3.41,3.41,3.38,3.39,1016000.0,2.9689,2.9689,2.9428,2.9515,1016000.0
2006-06-27 11:30:00,3.39,3.41,3.39,3.4,548800.0,2.9515,2.9689,2.9515,2.9602,548800.0
2006-06-27 12:00:00,3.41,3.41,3.39,3.39,675200.0,2.9689,2.9689,2.9515,2.9515,675200.0
2006-06-27 12:30:00,3.39,3.4,3.39,3.4,641600.0,2.9515,2.9602,2.9515,2.9602,641600.0
2006-06-27 13:00:00,3.4,3.41,3.4,3.4,491200.0,2.9602,2.9689,2.9602,2.9602,491200.0
2006-06-27 13:30:00,3.4,3.41,3.4,3.41,246400.0,2.9602,2.9689,2.9602,2.9689,246400.0
2006-06-27 14:00:00,3.41,3.42,3.39,3.39,510400.0,2.9689,2.9776,2.9515,2.9515,510400.0
2006-06-27 14:30:00,3.39,3.4,3.38,3.39,689600.0,2.9515,2.9602,2.9428,2.9515,689600.0
2006-06-27 15:00:00,3.39,3.41,3.39,3.4,496000.0,2.9515,2.9689,2.9515,2.9602,496000.0
2006-06-27 15:30:00,3.4,3.4,3.39,3.4,972800.0,2.9602,2.9602,2.9515,2.9602,972800.0
2006-06-28 09:30:00,3.4,3.4,3.33,3.37,1438400.0,2.9602,2.9602,2.8993,2.9341,1438400.0
2006-06-28 10:00:00,3.37,3.38,3.36,3.36,552000.0,2.9341,2.9428,2.9254,2.9254,552000.0
2006-06-28 10:30:00,3.36,3.36,3.32,3.33,600000.0,2.9254,2.9254,2.8906,2.8993,600000.0
2006-06-28 11:00:00,3.33,3.33,3.3,3.31,342400.0,2.8993,2.8993,2.8732,2.8819,342400.0
2006-06-28 11:30:00,3.31,3.33,3.31,3.32,1091200.0,2.8819,2.8993,2.8819,2.8906,1091200.0
2006-06-28 12:00:00,3.32,3.34,3.32,3.33,590400.0,2.8906,2.908,2.8906,2.8993,590400.0
2006-06-28 12:30:00,3.33,3.33,3.31,3.31,536000.0,2.8993,2.8993,2.8819,2.8819,536000.0
2006-06-28 13:00:00,3.31,3.33,3.31,3.31,292800.0,2.8819,2.8993,2.8819,2.8819,292800.0
2006-06-28 13:30:00,3.31,3.32,3.31,3.31,358400.0,2.8819,2.8906,2.8819,2.8819,358400.0
2006-06-28 14:00:00,3.31,3.33,3.31,3.33,475200.0,2.8819,2.8993,2.8819,2.8993,475200.0
2006-06-28 14:30:00,3.33,3.37,3.33,3.36,848000.0,2.8993,2.9341,2.8993,2.9254,848000.0
2006-06-28 15:00:00,3.36,3.36,3.34,3.36,475200.0,2.9254,2.9254,2.908,2.9254,475200.0
2006-06-28 15:30:00,3.36,3.36,3.34,3.36,1088000.0,2.9254,2.9254,2.908,2.9254,1088000.0
2006-06-29 09:30:00,3.37,3.39,3.35,3.39,484800.0,2.9341,2.9515,2.9167,2.9515,484800.0
2006-06-29 10:00:00,3.39,3.39,3.38,3.39,428800.0,2.9515,2.9515,2.9428,2.9515,428800.0
2006-06-29 10:30:00,3.39,3.4,3.38,3.4,168000.0,2.9515,2.9602,2.9428,2.9602,168000.0
2006-06-29 11:00:00,3.4,3.41,3.4,3.4,236800.0,2.9602,2.9689,2.9602,2.9602,236800.0
2006-06-29 11:30:00,3.4,3.4,3.39,3.39,156800.0,2.9602,2.9602,2.9515,2.9515,156800.0
2006-06-29 12:00:00,3.39,3.4,3.39,3.4,158400.0,2.9515,2.9602,2.9515,2.9602,158400.0
2006-06-29 12:30:00,3.4,3.4,3.39,3.39,110400.0,2.9602,2.9602,2.9515,2.9515,110400.0
2006-06-29 13:00:00,3.39,3.4,3.39,3.39,107200.0,2.9515,2.9602,2.9515,2.9515,107200.0
2006-06-29 13:30:00,3.39,3.4,3.39,3.4,142400.0,2.9515,2.9602,2.9515,2.9602,142400.0
2006-06-29 14:00:00,3.4,3.43,3.39,3.41,412800.0,2.9602,2.9863,2.9515,2.9689,412800.0
2006-06-29 14:30:00,3.41,3.46,3.4,3.45,520000.0,2.9689,3.0125,2.9602,3.0038,520000.0
2006-06-29 15:00:00,3.45,3.48,3.45,3.47,465600.0,3.0038,3.0299,3.0038,3.0212,465600.0
2006-06-29 15:30:00,3.47,3.49,3.46,3.49,980800.0,3.0212,3.0386,3.0125,3.0386,980800.0
2006-06-30 09:30:00,3.49,3.53,3.48,3.51,558400.0,3.0386,3.0734,3.0299,3.056,558400.0
2006-06-30 10:00:00,3.51,3.51,3.46,3.48,428800.0,3.056,3.056,3.0125,3.0299,428800.0
2006-06-30 10:30:00,3.48,3.49,3.47,3.48,596800.0,3.0299,3.0386,3.0212,3.0299,596800.0
2006-06-30 11:00:00,3.48,3.5,3.48,3.49,510400.0,3.0299,3.0473,3.0299,3.0386,510400.0
2006-06-30 11:30:00,3.48,3.49,3.48,3.49,224000.0,3.0299,3.0386,3.0299,3.0386,224000.0
2006-06-30 12:00:00,3.49,3.51,3.49,3.5,542400.0,3.0386,3.056,3.0386,3.0473,542400.0
2006-06-30 12:30:00,3.5,3.51,3.5,3.51,241600.0,3.0473,3.056,3.0473,3.056,241600.0
2006-06-30 13:00:00,3.51,3.52,3.5,3.5,182400.0,3.056,3.0647,3.0473,3.0473,182400.0
2006-06-30 13:30:00,3.5,3.52,3.5,3.51,225600.0,3.0473,3.0647,3.0473,3.056,225600.0
2006-06-30 14:00:00,3.51,3.52,3.5,3.51,777600.0,3.056,3.0647,3.0473,3.056,777600.0
2006-06-30 14:30:00,3.52,3.53,3.52,3.53,283200.0,3.0647,3.0734,3.0647,3.0734,283200.0
2006-06-30 15:00:00,3.53,3.53,3.52,3.52,267200.0,3.0734,3.0734,3.0647,3.0647,267200.0
2006-06-30 15:30:00,3.52,3.52,3.48,3.51,1102400.0,3.0647,3.0647,3.0299,3.056,1102400.0
2006-07-03 09:30:00,3.5,3.5,3.47,3.49,483200.0,3.0473,3.0473,3.0212,3.0386,483200.0
2006-07-03 10:00:00,3.49,3.49,3.47,3.49,496000.0,3.0386,3.0386,3.0212,3.0386,496000.0
2006-07-03 10:30:00,3.49,3.52,3.49,3.52,376000.0,3.0386,3.0647,3.0386,3.0647,376000.0
2006-07-03 11:00:00,3.52,3.54,3.52,3.54,161600.0,3.0647,3.0821,3.0647,3.0821,161600.0
2006-07-03 11:30:00,3.53,3.54,3.51,3.52,268800.0,3.0734,3.0821,3.056,3.0647,268800.0
2006-07-03 12:00:00,3.52,3.54,3.52,3.54,428800.0,3.0647,3.0821,3.0647,3.0821,428800.0
2006-07-03 12:30:00,3.54,3.55,3.54,3.55,454400.0,3.0821,3.0908,3.0821,3.0908,454400.0
2006-07-03 13:00:00,3.55,3.55,3.55,3.55,6400.0,3.0908,3.0908,3.0908,3.0908,6400.0
2006-07-03 13:30:00,3.55,3.55,3.55,3.55,0.0,3.0908,3.0908,3.0908,3.0908,0.0
2006-07-03 14:00:00,3.55,3.55,3.55,3.55,0.0,3.0908,3.0908,3.0908,3.0908,0.0
2006-07-03 14:30:00,3.55,3.55,3.55,3.55,0.0,3.0908,3.0908,3.0908,3.0908,0.0
2006-07-03 15:00:00,3.55,3.55,3.55,3.55,0.0,3.0908,3.0908,3.0908,3.0908,0.0
2006-07-03 15:30:00,3.55,3.55,3.55,3.55,0.0,3.0908,3.0908,3.0908,3.0908,0.0
2006-07-05 09:30:00,3.54,3.54,3.48,3.48,768000.0,3.0821,3.0821,3.0299,3.0299,768000.0
2006-07-05 10:00:00,3.48,3.48,3.39,3.4,1680000.0,3.0299,3.0299,2.9515,2.9602,1680000.0
2006-07-05 10:30:00,3.4,3.41,3.39,3.4,820800.0,2.9602,2.9689,2.9515,2.9602,820800.0
2006-07-05 11:00:00,3.4,3.42,3.39,3.42,904000.0,2.9602,2.9776,2.9515,2.9776,904000.0
2006-07-05 11:30:00,3.42,3.44,3.42,3.44,984000.0,2.9776,2.9951,2.9776,2.9951,984000.0
2006-07-05 12:00:00,3.44,3.44,3.43,3.44,520000.0,2.9951,2.9951,2.9863,2.9951,520000.0
2006-07-05 12:30:00,3.44,3.47,3.44,3.46,686400.0,2.9951,3.0212,2.9951,3.0125,686400.0
2006-07-05 13:00:00,3.45,3.46,3.45,3.45,446400.0,3.0038,3.0125,3.0038,3.0038,446400.0
2006-07-05 13:30:00,3.45,3.46,3.45,3.45,492800.0,3.0038,3.0125,3.0038,3.0038,492800.0
2006-07-05 14:00:00,3.44,3.46,3.44,3.45,395200.0,2.9951,3.0125,2.9951,3.0038,395200.0
2006-07-05 14:30:00,3.45,3.47,3.45,3.46,782400.0,3.0038,3.0212,3.0038,3.0125,782400.0
2006-07-05 15:00:00,3.46,3.46,3.43,3.46,760000.0,3.0125,3.0125,2.9863,3.0125,760000.0
2006-07-05 15:30:00,3.45,3.46,3.43,3.44,1064000.0,3.0038,3.0125,2.9863,2.9951,1064000.0
2006-07-06 09:30:00,3.44,3.46,3.42,3.42,472000.0,2.9951,3.0125,2.9776,2.9776,472000.0
2006-07-06 10:00:00,3.42,3.44,3.42,3.44,497600.0,2.9776,2.9951,2.9776,2.9951,497600.0
2006-07-06 10:30:00,3.44,3.44,3.42,3.43,614400.0,2.9951,2.9951,2.9776,2.9863,614400.0
2006-07-06 11:00:00,3.43,3.43,3.42,3.43,808000.0,2.9863,2.9863,2.9776,2.9863,808000.0
2006-07-06 11:30:00,3.43,3.43,3.42,3.42,342400.0,2.9863,2.9863,2.9776,2.9776,342400.0
2006-07-06 12:00:00,3.42,3.43,3.41,3.41,392000.0,2.9776,2.9863,2.9689,2.9689,392000.0
2006-07-06 12:30:00,3.41,3.42,3.41,3.42,363200.0,2.9689,2.9776,2.9689,2.9776,363200.0
2006-07-06 13:00:00,3.42,3.43,3.42,3.43,468800.0,2.9776,2.9863,2.9776,2.9863,468800.0
2006-07-06 13:30:00,3.43,3.44,3.43,3.43,654400.0,2.9863,2.9951,2.9863,2.9863,654400.0
2006-07-06 14:00:00,3.42,3.43,3.41,3.42,660800.0,2.9776,2.9863,2.9689,2.9776,660800.0
2006-07-06 14:30:00,3.42,3.43,3.41,3.42,585600.0,2.9776,2.9863,2.9689,2.9776,585600.0
2006-07-06 15:00:00,3.42,3.43,3.41,3.43,523200.0,2.9776,2.9863,2.9689,2.9863,523200.0
2006-07-06 15:30:00,3.43,3.43,3.42,3.43,1105600.0,2.9863,2.9863,2.9776,2.9863,1105600.0
2006-07-07 09:30:00,3.43,3.43,3.39,3.39,336000.0,2.9863,2.9863,2.9515,2.9515,336000.0
2006-07-07 10:00:00,3.39,3.41,3.39,3.4,212800.0,2.9515,2.9689,2.9515,2.9602,212800.0
2006-07-07 10:30:00,3.4,3.4,3.39,3.39,256000.0,2.9602,2.9602,2.9515,2.9515,256000.0
2006-07-07 11:00:00,3.39,3.39,3.38,3.39,345600.0,2.9515,2.9515,2.9428,2.9515,345600.0
2006-07-07 11:30:00,3.39,3.4,3.39,3.39,433600.0,2.9515,2.9602,2.9515,2.9515,433600.0
2006-07-07 12:00:00,3.39,3.39,3.38,3.39,547200.0,2.9515,2.9515,2.9428,2.9515,547200.0
2006-07-07 12:30:00,3.39,3.39,3.38,3.38,348800.0,2.9515,2.9515,2.9428,2.9428,348800.0
2006-07-07 13:00:00,3.38,3.38,3.36,3.38,881600.0,2.9428,2.9428,2.9254,2.9428,881600.0
2006-07-07 13:30:00,3.38,3.39,3.38,3.39,504000.0,2.9428,2.9515,2.9428,2.9515,504000.0
2006-07-07 14:00:00,3.39,3.4,3.39,3.39,433600.0,2.9515,2.9602,2.9515,2.9515,433600.0
2006-07-07 14:30:00,3.39,3.39,3.37,3.38,382400.0,2.9515,2.9515,2.9341,2.9428,382400.0
2006-07-07 15:00:00,3.37,3.38,3.36,3.36,560000.0,2.9341,2.9428,2.9254,2.9254,560000.0
2006-07-07 15:30:00,3.36,3.38,3.36,3.38,1004800.0,2.9254,2.9428,2.9254,2.9428,1004800.0
2006-07-10 09:30:00,3.39,3.4,3.38,3.4,340800.0,2.9515,2.9602,2.9428,2.9602,340800.0
2006-07-10 10:00:00,3.4,3.4,3.38,3.38,380800.0,2.9602,2.9602,2.9428,2.9428,380800.0
2006-07-10 10:30:00,3.38,3.41,3.38,3.4,771200.0,2.9428,2.9689,2.9428,2.9602,771200.0
2006-07-10 11:00:00,3.4,3.4,3.39,3.4,803200.0,2.9602,2.9602,2.9515,2.9602,803200.0
2006-07-10 11:30:00,3.4,3.4,3.38,3.38,385600.0,2.9602,2.9602,2.9428,2.9428,385600.0
2006-07-10 12:00:00,3.38,3.39,3.38,3.38,220800.0,2.9428,2.9515,2.9428,2.9428,220800.0
2006-07-10 12:30:00,3.38,3.38,3.38,3.38,196800.0,2.9428,2.9428,2.9428,2.9428,196800.0
2006-07-10 13:00:00,3.38,3.38,3.36,3.37,404800.0,2.9428,2.9428,2.9254,2.9341,404800.0
2006-07-10 13:30:00,3.37,3.38,3.36,3.38,356800.0,2.9341,2.9428,2.9254,2.9428,356800.0
2006-07-10 14:00:00,3.38,3.39,3.38,3.38,206400.0,2.9428,2.9515,2.9428,2.9428,206400.0
2006-07-10 14:30:00,3.38,3.38,3.37,3.37,568000.0,2.9428,2.9428,2.9341,2.9341,568000.0
2006-07-10 15:00:00,3.37,3.39,3.37,3.38,417600.0,2.9341,2.9515,2.9341,2.9428,417600.0
2006-07-10 15:30:00,3.38,3.39,3.38,3.38,1104000.0,2.9428,2.9515,2.9428,2.9428,1104000.0
2006-07-11 09:30:00,3.36,3.36,3.31,3.33,780800.0,2.9254,2.9254,2.8819,2.8993,780800.0
2006-07-11 10:00:00,3.33,3.34,3.32,3.33,417600.0,2.8993,2.908,2.8906,2.8993,417600.0
2006-07-11 10:30:00,3.33,3.35,3.32,3.34,369600.0,2.8993,2.9167,2.8906,2.908,369600.0
2006-07-11 11:00:00,3.34,3.35,3.33,3.33,198400.0,2.908,2.9167,2.8993,2.8993,198400.0
2006-07-11 11:30:00,3.33,3.35,3.33,3.34,179200.0,2.8993,2.9167,2.8993,2.908,179200.0
2006-07-11 12:00:00,3.34,3.35,3.33,3.35,347200.0,2.908,2.9167,2.8993,2.9167,347200.0
2006-07-11 12:30:00,3.35,3.35,3.33,3.33,195200.0,2.9167,2.9167,2.8993,2.8993,195200.0
2006-07-11 13:00:00,3.33,3.33,3.32,3.32,513600.0,2.8993,2.8993,2.8906,2.8906,513600.0
2006-07-11 13:30:00,3.32,3.33,3.32,3.33,393600.0,2.8906,2.8993,2.8906,2.8993,393600.0
2006-07-11 14:00:00,3.33,3.36,3.33,3.36,315200.0,2.8993,2.9254,2.8993,2.9254,315200.0
2006-07-11 14:30:00,3.35,3.35,3.34,3.34,265600.0,2.9167,2.9167,2.908,2.908,265600.0
2006-07-11 15:00:00,3.34,3.37,3.34,3.36,321600.0,2.908,2.9341,2.908,2.9254,321600.0
2006-07-11 15:30:00,3.36,3.38,3.36,3.36,606400.0,2.9254,2.9428,2.9254,2.9254,606400.0
2006-07-12 09:30:00,3.4,3.41,3.37,3.37,699200.0,2.9602,2.9689,2.9341,2.9341,699200.0
2006-07-12 10:00:00,3.36,3.36,3.33,3.33,347200.0,2.9254,2.9254,2.8993,2.8993,347200.0
2006-07-12 10:30:00,3.33,3.34,3.31,3.31,1092800.0,2.8993,2.908,2.8819,2.8819,1092800.0
2006-07-12 11:00:00,3.31,3.32,3.3,3.31,947200.0,2.8819,2.8906,2.8732,2.8819,947200.0
2006-07-12 11:30:00,3.3,3.32,3.3,3.32,523200.0,2.8732,2.8906,2.8732,2.8906,523200.0
2006-07-12 12:00:00,3.32,3.32,3.29,3.29,736000.0,2.8906,2.8906,2.8645,2.8645,736000.0
2006-07-12 12:30:00,3.29,3.3,3.29,3.29,492800.0,2.8645,2.8732,2.8645,2.8645,492800.0
2006-07-12 13:00:00,3.29,3.29,3.28,3.28,897600.0,2.8645,2.8645,2.8558,2.8558,897600.0
2006-07-12 13:30:00,3.28,3.29,3.24,3.25,2368000.0,2.8558,2.8645,2.8209,2.8296,2368000.0
2006-07-12 14:00:00,3.25,3.25,3.24,3.25,3801600.0,2.8296,2.8296,2.8209,2.8296,3801600.0
2006-07-12 14:30:00,3.25,3.26,3.24,3.25,632000.0,2.8296,2.8383,2.8209,2.8296,632000.0
2006-07-12 15:00:00,3.25,3.3,3.25,3.29,1067200.0,2.8296,2.8732,2.8296,2.8645,1067200.0
2006-07-12 15:30:00,3.29,3.29,3.26,3.27,1336000.0,2.8645,2.8645,2.8383,2.847,1336000.0
2006-07-13 09:30:00,3.24,3.26,3.21,3.21,648000.0,2.8209,2.8383,2.7948,2.7948,648000.0
2006-07-13 10:00:00,3.22,3.24,3.21,3.24,459200.0,2.8035,2.8209,2.7948,2.8209,459200.0
2006-07-13 10:30:00,3.24,3.27,3.24,3.24,768000.0,2.8209,2.847,2.8209,2.8209,768000.0
2006-07-13 11:00:00,3.25,3.26,3.24,3.26,308800.0,2.8296,2.8383,2.8209,2.8383,308800.0
2006-07-13 11:30:00,3.26,3.27,3.24,3.26,537600.0,2.8383,2.847,2.8209,2.8383,537600.0
2006-07-13 12:00:00,3.26,3.27,3.25,3.26,635200.0,2.8383,2.847,2.8296,2.8383,635200.0
2006-07-13 12:30:00,3.26,3.26,3.24,3.24,236800.0,2.8383,2.8383,2.8209,2.8209,236800.0
2006-07-13 13:00:00,3.24,3.25,3.23,3.24,840000.0,2.8209,2.8296,2.8122,2.8209,840000.0
2006-07-13 13:30:00,3.24,3.25,3.24,3.24,376000.0,2.8209,2.8296,2.8209,2.8209,376000.0
2006-07-13 14:00:00,3.24,3.27,3.23,3.25,459200.0,2.8209,2.847,2.8122,2.8296,459200.0
2006-07-13 14:30:00,3.25,3.26,3.23,3.24,636800.0,2.8296,2.8383,2.8122,2.8209,636800.0
2006-07-13 15:00:00,3.24,3.25,3.23,3.24,508800.0,2.8209,2.8296,2.8122,2.8209,508800.0
2006-07-13 15:30:00,3.24,3.25,3.23,3.24,900800.0,2.8209,2.8296,2.8122,2.8209,900800.0
2006-07-14 09:30:00,3.23,3.25,3.23,3.23,587200.0,2.8122,2.8296,2.8122,2.8122,587200.0
2006-07-14 10:00:00,3.23,3.26,3.23,3.25,340800.0,2.8122,2.8383,2.8122,2.8296,340800.0
2006-07-14 10:30:00,3.26,3.26,3.24,3.24,478400.0,2.8383,2.8383,2.8209,2.8209,478400.0
2006-07-14 11:00:00,3.24,3.24,3.2,3.2,668800.0,2.8209,2.8209,2.7861,2.7861,668800.0
2006-07-14 11:30:00,3.2,3.21,3.18,3.21,547200.0,2.7861,2.7948,2.7687,2.7948,547200.0
2006-07-14 12:00:00,3.21,3.22,3.18,3.18,620800.0,2.7948,2.8035,2.7687,2.7687,620800.0
2006-07-14 12:30:00,3.18,3.2,3.18,3.19,830400.0,2.7687,2.7861,2.7687,2.7774,830400.0
2006-07-14 13:00:00,3.19,3.19,3.17,3.18,756800.0,2.7774,2.7774,2.76,2.7687,756800.0
2006-07-14 13:30:00,3.18,3.18,3.16,3.16,889600.0,2.7687,2.7687,2.7513,2.7513,889600.0
2006-07-14 14:00:00,3.16,3.17,3.15,3.16,571200.0,2.7513,2.76,2.7426,2.7513,571200.0
2006-07-14 14:30:00,3.15,3.17,3.15,3.16,774400.0,2.7426,2.76,2.7426,2.7513,774400.0
2006-07-14 15:00:00,3.16,3.17,3.16,3.17,792000.0,2.7513,2.76,2.7513,2.76,792000.0
2006-07-14 15:30:00,3.17,3.18,3.17,3.18,856000.0,2.76,2.7687,2.76,2.7687,856000.0
2006-07-17 09:30:00,3.17,3.19,3.16,3.16,667200.0,2.76,2.7774,2.7513,2.7513,667200.0
2006-07-17 10:00:00,3.16,3.18,3.15,3.17,483200.0,2.7513,2.7687,2.7426,2.76,483200.0
2006-07-17 10:30:00,3.16,3.18,3.14,3.18,870400.0,2.7513,2.7687,2.7339,2.7687,870400.0
2006-07-17 11:00:00,3.18,3.18,3.16,3.17,464000.0,2.7687,2.7687,2.7513,2.76,464000.0
2006-07-17 11:30:00,3.17,3.18,3.16,3.16,473600.0,2.76,2.7687,2.7513,2.7513,473600.0
2006-07-17 12:00:00,3.16,3.18,3.16,3.17,1072000.0,2.7513,2.7687,2.7513,2.76,1072000.0
2006-07-17 12:30:00,3.17,3.18,3.17,3.17,182400.0,2.76,2.7687,2.76,2.76,182400.0
2006-07-17 13:00:00,3.17,3.18,3.17,3.18,464000.0,2.76,2.7687,2.76,2.7687,464000.0
2006-07-17 13:30:00,3.18,3.18,3.18,3.18,172800.0,2.7687,2.7687,2.7687,2.7687,172800.0
2006-07-17 14:00:00,3.18,3.19,3.18,3.19,1204800.0,2.7687,2.7774,2.7687,2.7774,1204800.0
2006-07-17 14:30:00,3.19,3.19,3.18,3.19,1228800.0,2.7774,2.7774,2.7687,2.7774,1228800.0
2006-07-17 15:00:00,3.19,3.19,3.18,3.19,1308800.0,2.7774,2.7774,2.7687,2.7774,1308800.0
2006-07-17 15:30:00,3.19,3.2,3.18,3.19,1126400.0,2.7774,2.7861,2.7687,2.7774,1126400.0
2006-07-18 09:30:00,3.2,3.23,3.2,3.21,217600.0,2.7861,2.8122,2.7861,2.7948,217600.0
2006-07-18 10:00:00,3.21,3.21,3.19,3.2,185600.0,2.7948,2.7948,2.7774,2.7861,185600.0
2006-07-18 10:30:00,3.19,3.2,3.17,3.18,532800.0,2.7774,2.7861,2.76,2.7687,532800.0
2006-07-18 11:00:00,3.18,3.19,3.17,3.19,529600.0,2.7687,2.7774,2.76,2.7774,529600.0
2006-07-18 11:30:00,3.19,3.2,3.18,3.19,691200.0,2.7774,2.7861,2.7687,2.7774,691200.0
2006-07-18 12:00:00,3.19,3.19,3.18,3.19,380800.0,2.7774,2.7774,2.7687,2.7774,380800.0
2006-07-18 12:30:00,3.19,3.19,3.17,3.17,526400.0,2.7774,2.7774,2.76,2.76,526400.0
2006-07-18 13:00:00,3.17,3.17,3.14,3.16,404800.0,2.76,2.76,2.7339,2.7513,404800.0
2006-07-18 13:30:00,3.16,3.18,3.15,3.15,552000.0,2.7513,2.7687,2.7426,2.7426,552000.0
2006-07-18 14:00:00,3.15,3.18,3.15,3.17,868800.0,2.7426,2.7687,2.7426,2.76,868800.0
2006-07-18 14:30:00,3.18,3.2,3.17,3.17,774400.0,2.7687,2.7861,2.76,2.76,774400.0
2006-07-18 15:00:00,3.17,3.18,3.16,3.16,1038400.0,2.76,2.7687,2.7513,2.7513,1038400.0
2006-07-18 15:30:00,3.16,3.21,3.16,3.2,2236800.0,2.7513,2.7948,2.7513,2.7861,2236800.0
2006-07-19 09:30:00,3.36,3.48,3.36,3.46,5024000.0,2.9254,3.0299,2.9254,3.0125,5024000.0
2006-07-19 10:00:00,3.46,3.53,3.46,3.48,1929600.0,3.0125,3.0734,3.0125,3.0299,1929600.0
2006-07-19 10:30:00,3.48,3.51,3.46,3.48,1284800.0,3.0299,3.056,3.0125,3.0299,1284800.0
2006-07-19 11:00:00,3.48,3.48,3.41,3.44,2404800.0,3.0299,3.0299,2.9689,2.9951,2404800.0
2006-07-19 11:30:00,3.44,3.47,3.43,3.46,603200.0,2.9951,3.0212,2.9863,3.0125,603200.0
2006-07-19 12:00:00,3.45,3.46,3.44,3.45,275200.0,3.0038,3.0125,2.9951,3.0038,275200.0
2006-07-19 12:30:00,3.45,3.46,3.43,3.44,859200.0,3.0038,3.0125,2.9863,2.9951,859200.0
2006-07-19 13:00:00,3.43,3.44,3.43,3.44,1192000.0,2.9863,2.9951,2.9863,2.9951,1192000.0
2006-07-19 13:30:00,3.44,3.44,3.39,3.4,1254400.0,2.9951,2.9951,2.9515,2.9602,1254400.0
2006-07-19 14:00:00,3.41,3.43,3.4,3.43,875200.0,2.9689,2.9863,2.9602,2.9863,875200.0
2006-07-19 14:30:00,3.43,3.45,3.42,3.43,2537600.0,2.9863,3.0038,2.9776,2.9863,2537600.0
2006-07-19 15:00:00,3.43,3.44,3.42,3.43,1036800.0,2.9863,2.9951,2.9776,2.9863,1036800.0
2006-07-19 15:30:00,3.43,3.44,3.42,3.43,2316800.0,2.9863,2.9951,2.9776,2.9863,2316800.0
2006-07-20 09:30:00,3.43,3.43,3.42,3.42,996800.0,2.9863,2.9863,2.9776,2.9776,996800.0
2006-07-20 10:00:00,3.42,3.43,3.42,3.43,942400.0,2.9776,2.9863,2.9776,2.9863,942400.0
2006-07-20 10:30:00,3.43,3.43,3.41,3.43,980800.0,2.9863,2.9863,2.9689,2.9863,980800.0
2006-07-20 11:00:00,3.43,3.43,3.41,3.43,705600.0,2.9863,2.9863,2.9689,2.9863,705600.0
2006-07-20 11:30:00,3.42,3.43,3.42,3.42,478400.0,2.9776,2.9863,2.9776,2.9776,478400.0
2006-07-20 12:00:00,3.42,3.43,3.42,3.43,670400.0,2.9776,2.9863,2.9776,2.9863,670400.0
2006-07-20 12:30:00,3.43,3.44,3.42,3.43,3867200.0,2.9863,2.9951,2.9776,2.9863,3867200.0
2006-07-20 13:00:00,3.43,3.45,3.43,3.45,1763200.0,2.9863,3.0038,2.9863,3.0038,1763200.0
2006-07-20 13:30:00,3.45,3.45,3.43,3.44,670400.0,3.0038,3.0038,2.9863,2.9951,670400.0
2006-07-20 14:00:00,3.44,3.44,3.43,3.44,1016000.0,2.9951,2.9951,2.9863,2.9951,1016000.0
2006-07-20 14:30:00,3.44,3.46,3.44,3.44,1286400.0,2.9951,3.0125,2.9951,2.9951,1286400.0
2006-07-20 15:00:00,3.44,3.45,3.43,3.45,1299200.0,2.9951,3.0038,2.9863,3.0038,1299200.0
2006-07-20 15:30:00,3.45,3.46,3.45,3.46,2275200.0,3.0038,3.0125,3.0038,3.0125,2275200.0
2006-07-21 09:30:00,3.45,3.45,3.39,3.39,1068800.0,3.0038,3.0038,2.9515,2.9515,1068800.0
2006-07-21 10:00:00,3.39,3.4,3.36,3.38,1113600.0,2.9515,2.9602,2.9254,2.9428,1113600.0
2006-07-21 10:30:00,3.38,3.4,3.36,3.39,1220800.0,2.9428,2.9602,2.9254,2.9515,1220800.0
2006-07-21 11:00:00,3.39,3.39,3.34,3.35,1000000.0,2.9515,2.9515,2.908,2.9167,1000000.0
2006-07-21 11:30:00,3.35,3.35,3.33,3.34,712000.0,2.9167,2.9167,2.8993,2.908,712000.0
2006-07-21 12:00:00,3.33,3.34,3.28,3.29,827200.0,2.8993,2.908,2.8558,2.8645,827200.0
2006-07-21 12:30:00,3.29,3.3,3.27,3.27,449600.0,2.8645,2.8732,2.847,2.847,449600.0
2006-07-21 13:00:00,3.27,3.28,3.25,3.26,664000.0,2.847,2.8558,2.8296,2.8383,664000.0
2006-07-21 13:30:00,3.27,3.32,3.26,3.31,1115200.0,2.847,2.8906,2.8383,2.8819,1115200.0
2006-07-21 14:00:00,3.31,3.32,3.31,3.32,2075200.0,2.8819,2.8906,2.8819,2.8906,2075200.0
2006-07-21 14:30:00,3.32,3.33,3.3,3.31,651200.0,2.8906,2.8993,2.8732,2.8819,651200.0
2006-07-21 15:00:00,3.31,3.33,3.3,3.31,686400.0,2.8819,2.8993,2.8732,2.8819,686400.0
2006-07-21 15:30:00,3.31,3.34,3.31,3.34,1403200.0,2.8819,2.908,2.8819,2.908,1403200.0
2006-07-24 09:30:00,3.34,3.4,3.34,3.4,952000.0,2.908,2.9602,2.908,2.9602,952000.0
2006-07-24 10:00:00,3.4,3.43,3.4,3.43,1080000.0,2.9602,2.9863,2.9602,2.9863,1080000.0
2006-07-24 10:30:00,3.43,3.43,3.42,3.43,964800.0,2.9863,2.9863,2.9776,2.9863,964800.0
2006-07-24 11:00:00,3.43,3.43,3.43,3.43,844800.0,2.9863,2.9863,2.9863,2.9863,844800.0
2006-07-24 11:30:00,3.43,3.44,3.42,3.43,828800.0,2.9863,2.9951,2.9776,2.9863,828800.0
2006-07-24 12:00:00,3.43,3.43,3.42,3.43,321600.0,2.9863,2.9863,2.9776,2.9863,321600.0
2006-07-24 12:30:00,3.43,3.43,3.42,3.42,254400.0,2.9863,2.9863,2.9776,2.9776,254400.0
2006-07-24 13:00:00,3.42,3.42,3.41,3.41,441600.0,2.9776,2.9776,2.9689,2.9689,441600.0
2006-07-24 13:30:00,3.41,3.42,3.41,3.42,432000.0,2.9689,2.9776,2.9689,2.9776,432000.0
2006-07-24 14:00:00,3.42,3.43,3.42,3.42,451200.0,2.9776,2.9863,2.9776,2.9776,451200.0
2006-07-24 14:30:00,3.42,3.43,3.42,3.43,315200.0,2.9776,2.9863,2.9776,2.9863,315200.0
2006-07-24 15:00:00,3.43,3.43,3.43,3.43,1275200.0,2.9863,2.9863,2.9863,2.9863,1275200.0
2006-07-24 15:30:00,3.43,3.43,3.43,3.43,1648000.0,2.9863,2.9863,2.9863,2.9863,1648000.0
2006-07-25 09:30:00,3.43,3.47,3.42,3.46,492800.0,2.9863,3.0212,2.9776,3.0125,492800.0
2006-07-25 10:00:00,3.46,3.51,3.46,3.49,571200.0,3.0125,3.056,3.0125,3.0386,571200.0
2006-07-25 10:30:00,3.49,3.49,3.45,3.47,425600.0,3.0386,3.0386,3.0038,3.0212,425600.0
2006-07-25 11:00:00,3.47,3.48,3.46,3.47,321600.0,3.0212,3.0299,3.0125,3.0212,321600.0
2006-07-25 11:30:00,3.47,3.47,3.45,3.46,160000.0,3.0212,3.0212,3.0038,3.0125,160000.0
2006-07-25 12:00:00,3.46,3.47,3.45,3.47,449600.0,3.0125,3.0212,3.0038,3.0212,449600.0
2006-07-25 12:30:00,3.47,3.48,3.46,3.47,254400.0,3.0212,3.0299,3.0125,3.0212,254400.0
2006-07-25 13:00:00,3.47,3.47,3.46,3.46,246400.0,3.0212,3.0212,3.0125,3.0125,246400.0
2006-07-25 13:30:00,3.46,3.46,3.45,3.45,246400.0,3.0125,3.0125,3.0038,3.0038,246400.0
2006-07-25 14:00:00,3.45,3.47,3.44,3.46,942400.0,3.0038,3.0212,2.9951,3.0125,942400.0
2006-07-25 14:30:00,3.47,3.49,3.46,3.48,684800.0,3.0212,3.0386,3.0125,3.0299,684800.0
2006-07-25 15:00:00,3.48,3.5,3.47,3.5,536000.0,3.0299,3.0473,3.0212,3.0473,536000.0
2006-07-25 15:30:00,3.5,3.51,3.48,3.49,896000.0,3.0473,3.056,3.0299,3.0386,896000.0
2006-07-26 09:30:00,3.48,3.48,3.44,3.48,670400.0,3.0299,3.0299,2.9951,3.0299,670400.0
2006-07-26 10:00:00,3.48,3.48,3.39,3.41,1059200.0,3.0299,3.0299,2.9515,2.9689,1059200.0
2006-07-26 10:30:00,3.4,3.43,3.4,3.41,1012800.0,2.9602,2.9863,2.9602,2.9689,1012800.0
2006-07-26 11:00:00,3.41,3.43,3.41,3.42,659200.0,2.9689,2.9863,2.9689,2.9776,659200.0
2006-07-26 11:30:00,3.42,3.45,3.42,3.45,369600.0,2.9776,3.0038,2.9776,3.0038,369600.0
2006-07-26 12:00:00,3.45,3.5,3.45,3.5,811200.0,3.0038,3.0473,3.0038,3.0473,811200.0
2006-07-26 12:30:00,3.5,3.5,3.47,3.47,286400.0,3.0473,3.0473,3.0212,3.0212,286400.0
2006-07-26 13:00:00,3.47,3.47,3.46,3.47,227200.0,3.0212,3.0212,3.0125,3.0212,227200.0
2006-07-26 13:30:00,3.47,3.5,3.46,3.49,294400.0,3.0212,3.0473,3.0125,3.0386,294400.0
2006-07-26 14:00:00,3.49,3.5,3.47,3.5,628800.0,3.0386,3.0473,3.0212,3.0473,628800.0
2006-07-26 14:30:00,3.5,3.52,3.5,3.51,536000.0,3.0473,3.0647,3.0473,3.056,536000.0
2006-07-26 15:00:00,3.5,3.51,3.46,3.49,902400.0,3.0473,3.056,3.0125,3.0386,902400.0
2006-07-26 15:30:00,3.49,3.49,3.46,3.46,876800.0,3.0386,3.0386,3.0125,3.0125,876800.0
2006-07-27 09:30:00,3.49,3.51,3.49,3.5,404800.0,3.0386,3.056,3.0386,3.0473,404800.0
2006-07-27 10:00:00,3.5,3.5,3.47,3.48,553600.0,3.0473,3.0473,3.0212,3.0299,553600.0
2006-07-27 10:30:00,3.48,3.49,3.46,3.48,348800.0,3.0299,3.0386,3.0125,3.0299,348800.0
2006-07-27 11:00:00,3.48,3.5,3.48,3.49,248000.0,3.0299,3.0473,3.0299,3.0386,248000.0
2006-07-27 11:30:00,3.5,3.5,3.48,3.5,153600.0,3.0473,3.0473,3.0299,3.0473,153600.0
2006-07-27 12:00:00,3.5,3.51,3.49,3.5,206400.0,3.0473,3.056,3.0386,3.0473,206400.0
2006-07-27 12:30:00,3.5,3.52,3.5,3.51,305600.0,3.0473,3.0647,3.0473,3.056,305600.0
2006-07-27 13:00:00,3.51,3.51,3.49,3.5,582400.0,3.056,3.056,3.0386,3.0473,582400.0
2006-07-27 13:30:00,3.5,3.5,3.48,3.49,1632000.0,3.0473,3.0473,3.0299,3.0386,1632000.0
2006-07-27 14:00:00,3.48,3.49,3.47,3.49,542400.0,3.0299,3.0386,3.0212,3.0386,542400.0
2006-07-27 14:30:00,3.49,3.5,3.48,3.49,724800.0,3.0386,3.0473,3.0299,3.0386,724800.0
2006-07-27 15:00:00,3.49,3.49,3.47,3.48,721600.0,3.0386,3.0386,3.0212,3.0299,721600.0
2006-07-27 15:30:00,3.48,3.49,3.47,3.48,896000.0,3.0299,3.0386,3.0212,3.0299,896000.0
2006-07-28 09:30:00,3.5,3.59,3.5,3.57,646400.0,3.0473,3.1257,3.0473,3.1082,646400.0
2006-07-28 10:00:00,3.57,3.58,3.54,3.54,1422400.0,3.1082,3.1169,3.0821,3.0821,1422400.0
2006-07-28 10:30:00,3.54,3.55,3.53,3.53,368000.0,3.0821,3.0908,3.0734,3.0734,368000.0
2006-07-28 11:00:00,3.54,3.56,3.53,3.54,603200.0,3.0821,3.0995,3.0734,3.0821,603200.0
2006-07-28 11:30:00,3.55,3.55,3.53,3.55,315200.0,3.0908,3.0908,3.0734,3.0908,315200.0
2006-07-28 12:00:00,3.55,3.55,3.54,3.54,534400.0,3.0908,3.0908,3.0821,3.0821,534400.0
2006-07-28 12:30:00,3.54,3.54,3.54,3.54,313600.0,3.0821,3.0821,3.0821,3.0821,313600.0
2006-07-28 13:00:00,3.54,3.54,3.53,3.54,692800.0,3.0821,3.0821,3.0734,3.0821,692800.0
2006-07-28 13:30:00,3.54,3.54,3.51,3.53,628800.0,3.0821,3.0821,3.056,3.0734,628800.0
2006-07-28 14:00:00,3.53,3.55,3.53,3.53,443200.0,3.0734,3.0908,3.0734,3.0734,443200.0
2006-07-28 14:30:00,3.53,3.54,3.52,3.52,740800.0,3.0734,3.0821,3.0647,3.0647,740800.0
2006-07-28 15:00:00,3.52,3.54,3.52,3.53,651200.0,3.0647,3.0821,3.0647,3.0734,651200.0
2006-07-28 15:30:00,3.53,3.54,3.51,3.53,1934400.0,3.0734,3.0821,3.056,3.0734,1934400.0
2006-07-31 09:30:00,3.53,3.53,3.47,3.5,572800.0,3.0734,3.0734,3.0212,3.0473,572800.0
2006-07-31 10:00:00,3.5,3.52,3.49,3.52,515200.0,3.0473,3.0647,3.0386,3.0647,515200.0
2006-07-31 10:30:00,3.52,3.54,3.51,3.51,604800.0,3.0647,3.0821,3.056,3.056,604800.0
2006-07-31 11:00:00,3.51,3.52,3.5,3.5,332800.0,3.056,3.0647,3.0473,3.0473,332800.0
2006-07-31 11:30:00,3.5,3.52,3.5,3.52,363200.0,3.0473,3.0647,3.0473,3.0647,363200.0
2006-07-31 12:00:00,3.52,3.52,3.52,3.52,240000.0,3.0647,3.0647,3.0647,3.0647,240000.0
2006-07-31 12:30:00,3.52,3.52,3.5,3.5,561600.0,3.0647,3.0647,3.0473,3.0473,561600.0
2006-07-31 13:00:00,3.51,3.51,3.5,3.51,140800.0,3.056,3.056,3.0473,3.056,140800.0
2006-07-31 13:30:00,3.51,3.52,3.5,3.52,268800.0,3.056,3.0647,3.0473,3.0647,268800.0
2006-07-31 14:00:00,3.52,3.52,3.51,3.52,211200.0,3.0647,3.0647,3.056,3.0647,211200.0
2006-07-31 14:30:00,3.52,3.52,3.51,3.51,230400.0,3.0647,3.0647,3.056,3.056,230400.0
2006-07-31 15:00:00,3.51,3.52,3.51,3.52,400000.0,3.056,3.0647,3.056,3.0647,400000.0
2006-07-31 15:30:00,3.51,3.52,3.5,3.5,841600.0,3.056,3.0647,3.0473,3.0473,841600.0
2006-08-01 09:30:00,3.49,3.51,3.48,3.49,768000.0,3.0386,3.056,3.0299,3.0386,768000.0
2006-08-01 10:00:00,3.49,3.5,3.44,3.44,587200.0,3.0386,3.0473,2.9951,2.9951,587200.0
2006-08-01 10:30:00,3.44,3.45,3.42,3.43,456000.0,2.9951,3.0038,2.9776,2.9863,456000.0
2006-08-01 11:00:00,3.42,3.45,3.42,3.44,384000.0,2.9776,3.0038,2.9776,2.9951,384000.0
2006-08-01 11:30:00,3.44,3.44,3.43,3.43,712000.0,2.9951,2.9951,2.9863,2.9863,712000.0
2006-08-01 12:00:00,3.43,3.44,3.42,3.43,536000.0,2.9863,2.9951,2.9776,2.9863,536000.0
2006-08-01 12:30:00,3.43,3.43,3.41,3.43,478400.0,2.9863,2.9863,2.9689,2.9863,478400.0
2006-08-01 13:00:00,3.42,3.42,3.41,3.41,337600.0,2.9776,2.9776,2.9689,2.9689,337600.0
2006-08-01 13:30:00,3.41,3.42,3.4,3.41,446400.0,2.9689,2.9776,2.9602,2.9689,446400.0
2006-08-01 14:00:00,3.41,3.42,3.39,3.41,657600.0,2.9689,2.9776,2.9515,2.9689,657600.0
2006-08-01 14:30:00,3.41,3.42,3.4,3.41,449600.0,2.9689,2.9776,2.9602,2.9689,449600.0
2006-08-01 15:00:00,3.41,3.42,3.39,3.4,611200.0,2.9689,2.9776,2.9515,2.9602,611200.0
2006-08-01 15:30:00,3.4,3.44,3.4,3.42,1067200.0,2.9602,2.9951,2.9602,2.9776,1067200.0
2006-08-02 09:30:00,3.44,3.47,3.43,3.45,240000.0,2.9951,3.0212,2.9863,3.0038,240000.0
2006-08-02 10:00:00,3.45,3.46,3.44,3.45,139200.0,3.0038,3.0125,2.9951,3.0038,139200.0
2006-08-02 10:30:00,3.44,3.46,3.44,3.44,251200.0,2.9951,3.0125,2.9951,2.9951,251200.0
2006-08-02 11:00:00,3.45,3.48,3.44,3.48,208000.0,3.0038,3.0299,2.9951,3.0299,208000.0
2006-08-02 11:30:00,3.48,3.52,3.48,3.51,364800.0,3.0299,3.0647,3.0299,3.056,364800.0
2006-08-02 12:00:00,3.51,3.52,3.51,3.52,480000.0,3.056,3.0647,3.056,3.0647,480000.0
2006-08-02 12:30:00,3.52,3.52,3.51,3.51,376000.0,3.0647,3.0647,3.056,3.056,376000.0
2006-08-02 13:00:00,3.51,3.52,3.5,3.52,411200.0,3.056,3.0647,3.0473,3.0647,411200.0
2006-08-02 13:30:00,3.52,3.52,3.51,3.51,272000.0,3.0647,3.0647,3.056,3.056,272000.0
2006-08-02 14:00:00,3.51,3.52,3.51,3.51,516800.0,3.056,3.0647,3.056,3.056,516800.0
2006-08-02 14:30:00,3.51,3.51,3.5,3.51,564800.0,3.056,3.056,3.0473,3.056,564800.0
2006-08-02 15:00:00,3.51,3.51,3.5,3.51,833600.0,3.056,3.056,3.0473,3.056,833600.0
2006-08-02 15:30:00,3.51,3.52,3.51,3.51,710400.0,3.056,3.0647,3.056,3.056,710400.0
2006-08-03 09:30:00,3.49,3.5,3.47,3.47,339200.0,3.0386,3.0473,3.0212,3.0212,339200.0
2006-08-03 10:00:00,3.47,3.49,3.46,3.48,582400.0,3.0212,3.0386,3.0125,3.0299,582400.0
2006-08-03 10:30:00,3.48,3.49,3.47,3.49,340800.0,3.0299,3.0386,3.0212,3.0386,340800.0
2006-08-03 11:00:00,3.48,3.49,3.46,3.47,428800.0,3.0299,3.0386,3.0125,3.0212,428800.0
2006-08-03 11:30:00,3.47,3.47,3.47,3.47,144000.0,3.0212,3.0212,3.0212,3.0212,144000.0
2006-08-03 12:00:00,3.47,3.49,3.47,3.49,145600.0,3.0212,3.0386,3.0212,3.0386,145600.0
2006-08-03 12:30:00,3.49,3.49,3.48,3.49,129600.0,3.0386,3.0386,3.0299,3.0386,129600.0
2006-08-03 13:00:00,3.49,3.52,3.49,3.51,745600.0,3.0386,3.0647,3.0386,3.056,745600.0
2006-08-03 13:30:00,3.51,3.53,3.5,3.53,264000.0,3.056,3.0734,3.0473,3.0734,264000.0
2006-08-03 14:00:00,3.53,3.53,3.52,3.53,404800.0,3.0734,3.0734,3.0647,3.0734,404800.0
2006-08-03 14:30:00,3.53,3.54,3.52,3.54,486400.0,3.0734,3.0821,3.0647,3.0821,486400.0
2006-08-03 15:00:00,3.54,3.55,3.54,3.55,476800.0,3.0821,3.0908,3.0821,3.0908,476800.0
2006-08-03 15:30:00,3.55,3.55,3.53,3.54,689600.0,3.0908,3.0908,3.0734,3.0821,689600.0
2006-08-04 09:30:00,3.56,3.66,3.56,3.6,1720000.0,3.0995,3.1866,3.0995,3.1344,1720000.0
2006-08-04 10:00:00,3.6,3.61,3.57,3.58,585600.0,3.1344,3.1431,3.1082,3.1169,585600.0
2006-08-04 10:30:00,3.58,3.59,3.58,3.59,268800.0,3.1169,3.1257,3.1169,3.1257,268800.0
2006-08-04 11:00:00,3.59,3.61,3.58,3.61,292800.0,3.1257,3.1431,3.1169,3.1431,292800.0
2006-08-04 11:30:00,3.6,3.6,3.57,3.57,192000.0,3.1344,3.1344,3.1082,3.1082,192000.0
2006-08-04 12:00:00,3.56,3.57,3.55,3.55,715200.0,3.0995,3.1082,3.0908,3.0908,715200.0
2006-08-04 12:30:00,3.55,3.56,3.54,3.55,321600.0,3.0908,3.0995,3.0821,3.0908,321600.0
2006-08-04 13:00:00,3.55,3.56,3.53,3.54,537600.0,3.0908,3.0995,3.0734,3.0821,537600.0
2006-08-04 13:30:00,3.54,3.54,3.52,3.53,456000.0,3.0821,3.0821,3.0647,3.0734,456000.0
2006-08-04 14:00:00,3.53,3.54,3.51,3.52,457600.0,3.0734,3.0821,3.056,3.0647,457600.0
2006-08-04 14:30:00,3.52,3.52,3.51,3.51,209600.0,3.0647,3.0647,3.056,3.056,209600.0
2006-08-04 15:00:00,3.52,3.55,3.51,3.55,347200.0,3.0647,3.0908,3.056,3.0908,347200.0
2006-08-04 15:30:00,3.55,3.56,3.54,3.56,462400.0,3.0908,3.0995,3.0821,3.0995,462400.0
2006-08-07 09:30:00,3.56,3.58,3.55,3.58,654400.0,3.0995,3.1169,3.0908,3.1169,654400.0
2006-08-07 10:00:00,3.58,3.58,3.56,3.56,630400.0,3.1169,3.1169,3.0995,3.0995,630400.0
2006-08-07 10:30:00,3.56,3.56,3.54,3.55,307200.0,3.0995,3.0995,3.0821,3.0908,307200.0
2006-08-07 11:00:00,3.55,3.55,3.53,3.53,408000.0,3.0908,3.0908,3.0734,3.0734,408000.0
2006-08-07 11:30:00,3.53,3.54,3.53,3.54,136000.0,3.0734,3.0821,3.0734,3.0821,136000.0
2006-08-07 12:00:00,3.55,3.55,3.54,3.54,96000.0,3.0908,3.0908,3.0821,3.0821,96000.0
2006-08-07 12:30:00,3.54,3.55,3.53,3.53,240000.0,3.0821,3.0908,3.0734,3.0734,240000.0
2006-08-07 13:00:00,3.53,3.54,3.53,3.54,169600.0,3.0734,3.0821,3.0734,3.0821,169600.0
2006-08-07 13:30:00,3.54,3.55,3.53,3.54,278400.0,3.0821,3.0908,3.0734,3.0821,278400.0
2006-08-07 14:00:00,3.54,3.55,3.53,3.54,224000.0,3.0821,3.0908,3.0734,3.0821,224000.0
2006-08-07 14:30:00,3.54,3.54,3.53,3.54,212800.0,3.0821,3.0821,3.0734,3.0821,212800.0
2006-08-07 15:00:00,3.54,3.55,3.53,3.54,294400.0,3.0821,3.0908,3.0734,3.0821,294400.0
2006-08-07 15:30:00,3.54,3.54,3.53,3.54,403200.0,3.0821,3.0821,3.0734,3.0821,403200.0
2006-08-08 09:30:00,3.55,3.55,3.53,3.54,126400.0,3.0908,3.0908,3.0734,3.0821,126400.0
2006-08-08 10:00:00,3.54,3.56,3.54,3.55,158400.0,3.0821,3.0995,3.0821,3.0908,158400.0
2006-08-08 10:30:00,3.56,3.56,3.55,3.56,118400.0,3.0995,3.0995,3.0908,3.0995,118400.0
2006-08-08 11:00:00,3.56,3.57,3.55,3.57,104000.0,3.0995,3.1082,3.0908,3.1082,104000.0
2006-08-08 11:30:00,3.56,3.57,3.55,3.55,68800.0,3.0995,3.1082,3.0908,3.0908,68800.0
2006-08-08 12:00:00,3.55,3.55,3.55,3.55,81600.0,3.0908,3.0908,3.0908,3.0908,81600.0
2006-08-08 12:30:00,3.55,3.55,3.54,3.55,155200.0,3.0908,3.0908,3.0821,3.0908,155200.0
2006-08-08 13:00:00,3.55,3.55,3.54,3.54,64000.0,3.0908,3.0908,3.0821,3.0821,64000.0
2006-08-08 13:30:00,3.54,3.54,3.53,3.54,137600.0,3.0821,3.0821,3.0734,3.0821,137600.0
2006-08-08 14:00:00,3.54,3.58,3.53,3.53,595200.0,3.0821,3.1169,3.0734,3.0734,595200.0
2006-08-08 14:30:00,3.53,3.56,3.53,3.54,382400.0,3.0734,3.0995,3.0734,3.0821,382400.0
2006-08-08 15:00:00,3.54,3.54,3.5,3.51,436800.0,3.0821,3.0821,3.0473,3.056,436800.0
2006-08-08 15:30:00,3.5,3.51,3.5,3.51,1073600.0,3.0473,3.056,3.0473,3.056,1073600.0
2006-08-09 09:30:00,3.54,3.56,3.53,3.56,659200.0,3.0821,3.0995,3.0734,3.0995,659200.0
2006-08-09 10:00:00,3.55,3.56,3.55,3.56,563200.0,3.0908,3.0995,3.0908,3.0995,563200.0
2006-08-09 10:30:00,3.55,3.56,3.54,3.55,526400.0,3.0908,3.0995,3.0821,3.0908,526400.0
2006-08-09 11:00:00,3.55,3.56,3.55,3.56,196800.0,3.0908,3.0995,3.0908,3.0995,196800.0
2006-08-09 11:30:00,3.56,3.56,3.55,3.55,478400.0,3.0995,3.0995,3.0908,3.0908,478400.0
2006-08-09 12:00:00,3.56,3.56,3.56,3.56,329600.0,3.0995,3.0995,3.0995,3.0995,329600.0
2006-08-09 12:30:00,3.56,3.56,3.53,3.54,348800.0,3.0995,3.0995,3.0734,3.0821,348800.0
2006-08-09 13:00:00,3.54,3.55,3.53,3.54,136000.0,3.0821,3.0908,3.0734,3.0821,136000.0
2006-08-09 13:30:00,3.54,3.54,3.53,3.53,168000.0,3.0821,3.0821,3.0734,3.0734,168000.0
2006-08-09 14:00:00,3.53,3.54,3.53,3.53,262400.0,3.0734,3.0821,3.0734,3.0734,262400.0
2006-08-09 14:30:00,3.53,3.54,3.49,3.49,425600.0,3.0734,3.0821,3.0386,3.0386,425600.0
2006-08-09 15:00:00,3.49,3.49,3.47,3.47,363200.0,3.0386,3.0386,3.0212,3.0212,363200.0
2006-08-09 15:30:00,3.48,3.49,3.47,3.48,512000.0,3.0299,3.0386,3.0212,3.0299,512000.0
2006-08-10 09:30:00,3.47,3.48,3.44,3.48,201600.0,3.0212,3.0299,2.9951,3.0299,201600.0
2006-08-10 10:00:00,3.49,3.5,3.48,3.5,489600.0,3.0386,3.0473,3.0299,3.0473,489600.0
2006-08-10 10:30:00,3.5,3.52,3.5,3.5,252800.0,3.0473,3.0647,3.0473,3.0473,252800.0
2006-08-10 11:00:00,3.5,3.53,3.5,3.52,252800.0,3.0473,3.0734,3.0473,3.0647,252800.0
2006-08-10 11:30:00,3.52,3.52,3.5,3.51,337600.0,3.0647,3.0647,3.0473,3.056,337600.0
2006-08-10 12:00:00,3.51,3.51,3.5,3.51,321600.0,3.056,3.056,3.0473,3.056,321600.0
2006-08-10 12:30:00,3.51,3.51,3.51,3.51,1236800.0,3.056,3.056,3.056,3.056,1236800.0
2006-08-10 13:00:00,3.51,3.51,3.5,3.51,139200.0,3.056,3.056,3.0473,3.056,139200.0
2006-08-10 13:30:00,3.51,3.54,3.51,3.53,358400.0,3.056,3.0821,3.056,3.0734,358400.0
2006-08-10 14:00:00,3.53,3.55,3.53,3.55,422400.0,3.0734,3.0908,3.0734,3.0908,422400.0
2006-08-10 14:30:00,3.56,3.56,3.53,3.54,382400.0,3.0995,3.0995,3.0734,3.0821,382400.0
2006-08-10 15:00:00,3.54,3.54,3.53,3.54,310400.0,3.0821,3.0821,3.0734,3.0821,310400.0
2006-08-10 15:30:00,3.54,3.56,3.54,3.55,552000.0,3.0821,3.0995,3.0821,3.0908,552000.0
2006-08-11 09:30:00,3.54,3.54,3.51,3.52,262400.0,3.0821,3.0821,3.056,3.0647,262400.0
2006-08-11 10:00:00,3.51,3.53,3.51,3.53,448000.0,3.056,3.0734,3.056,3.0734,448000.0
2006-08-11 10:30:00,3.53,3.53,3.52,3.52,131200.0,3.0734,3.0734,3.0647,3.0647,131200.0
2006-08-11 11:00:00,3.52,3.53,3.51,3.52,294400.0,3.0647,3.0734,3.056,3.0647,294400.0
2006-08-11 11:30:00,3.52,3.53,3.5,3.51,270400.0,3.0647,3.0734,3.0473,3.056,270400.0
2006-08-11 12:00:00,3.51,3.52,3.51,3.52,321600.0,3.056,3.0647,3.056,3.0647,321600.0
2006-08-11 12:30:00,3.52,3.53,3.51,3.52,251200.0,3.0647,3.0734,3.056,3.0647,251200.0
2006-08-11 13:00:00,3.52,3.52,3.5,3.51,364800.0,3.0647,3.0647,3.0473,3.056,364800.0
2006-08-11 13:30:00,3.51,3.52,3.51,3.52,352000.0,3.056,3.0647,3.056,3.0647,352000.0
2006-08-11 14:00:00,3.52,3.52,3.51,3.52,268800.0,3.0647,3.0647,3.056,3.0647,268800.0
2006-08-11 14:30:00,3.51,3.53,3.51,3.53,350400.0,3.056,3.0734,3.056,3.0734,350400.0
2006-08-11 15:00:00,3.53,3.53,3.51,3.53,275200.0,3.0734,3.0734,3.056,3.0734,275200.0
2006-08-11 15:30:00,3.53,3.53,3.52,3.52,460800.0,3.0734,3.0734,3.0647,3.0647,460800.0
2006-08-14 09:30:00,3.55,3.56,3.55,3.56,580800.0,3.0908,3.0995,3.0908,3.0995,580800.0
2006-08-14 10:00:00,3.56,3.56,3.56,3.56,636800.0,3.0995,3.0995,3.0995,3.0995,636800.0
2006-08-14 10:30:00,3.56,3.56,3.55,3.56,641600.0,3.0995,3.0995,3.0908,3.0995,641600.0
2006-08-14 11:00:00,3.56,3.59,3.56,3.58,1179200.0,3.0995,3.1257,3.0995,3.1169,1179200.0
2006-08-14 11:30:00,3.58,3.58,3.57,3.58,328000.0,3.1169,3.1169,3.1082,3.1169,328000.0
2006-08-14 12:00:00,3.58,3.59,3.57,3.58,240000.0,3.1169,3.1257,3.1082,3.1169,240000.0
2006-08-14 12:30:00,3.59,3.59,3.58,3.59,131200.0,3.1257,3.1257,3.1169,3.1257,131200.0
2006-08-14 13:00:00,3.59,3.59,3.58,3.58,81600.0,3.1257,3.1257,3.1169,3.1169,81600.0
2006-08-14 13:30:00,3.58,3.59,3.58,3.58,540800.0,3.1169,3.1257,3.1169,3.1169,540800.0
2006-08-14 14:00:00,3.58,3.59,3.58,3.58,1062400.0,3.1169,3.1257,3.1169,3.1169,1062400.0
2006-08-14 14:30:00,3.58,3.59,3.57,3.57,716800.0,3.1169,3.1257,3.1082,3.1082,716800.0
2006-08-14 15:00:00,3.57,3.58,3.56,3.57,827200.0,3.1082,3.1169,3.0995,3.1082,827200.0
2006-08-14 15:30:00,3.57,3.58,3.56,3.57,424000.0,3.1082,3.1169,3.0995,3.1082,424000.0
2006-08-15 09:30:00,3.59,3.64,3.59,3.61,873600.0,3.1257,3.1692,3.1257,3.1431,873600.0
2006-08-15 10:00:00,3.61,3.63,3.61,3.62,275200.0,3.1431,3.1605,3.1431,3.1518,275200.0
2006-08-15 10:30:00,3.62,3.65,3.62,3.64,691200.0,3.1518,3.1779,3.1518,3.1692,691200.0
2006-08-15 11:00:00,3.64,3.65,3.63,3.64,632000.0,3.1692,3.1779,3.1605,3.1692,632000.0
2006-08-15 11:30:00,3.64,3.65,3.63,3.64,262400.0,3.1692,3.1779,3.1605,3.1692,262400.0
2006-08-15 12:00:00,3.64,3.65,3.64,3.65,308800.0,3.1692,3.1779,3.1692,3.1779,308800.0
2006-08-15 12:30:00,3.65,3.69,3.65,3.69,926400.0,3.1779,3.2127,3.1779,3.2127,926400.0
2006-08-15 13:00:00,3.69,3.7,3.66,3.67,918400.0,3.2127,3.2214,3.1866,3.1953,918400.0
2006-08-15 13:30:00,3.67,3.68,3.66,3.67,444800.0,3.1953,3.204,3.1866,3.1953,444800.0
2006-08-15 14:00:00,3.67,3.69,3.66,3.68,470400.0,3.1953,3.2127,3.1866,3.204,470400.0
2006-08-15 14:30:00,3.68,3.69,3.68,3.69,411200.0,3.204,3.2127,3.204,3.2127,411200.0
2006-08-15 15:00:00,3.69,3.7,3.69,3.7,1014400.0,3.2127,3.2214,3.2127,3.2214,1014400.0
2006-08-15 15:30:00,3.7,3.7,3.68,3.69,752000.0,3.2214,3.2214,3.204,3.2127,752000.0
2006-08-16 09:30:00,3.7,3.71,3.68,3.71,1144000.0,3.2214,3.2301,3.204,3.2301,1144000.0
2006-08-16 10:00:00,3.7,3.71,3.7,3.7,856000.0,3.2214,3.2301,3.2214,3.2214,856000.0
2006-08-16 10:30:00,3.7,3.73,3.7,3.73,273600.0,3.2214,3.2475,3.2214,3.2475,273600.0
2006-08-16 11:00:00,3.73,3.73,3.7,3.71,904000.0,3.2475,3.2475,3.2214,3.2301,904000.0
2006-08-16 11:30:00,3.71,3.72,3.71,3.72,185600.0,3.2301,3.2388,3.2301,3.2388,185600.0
2006-08-16 12:00:00,3.72,3.73,3.72,3.73,534400.0,3.2388,3.2475,3.2388,3.2475,534400.0
2006-08-16 12:30:00,3.73,3.74,3.73,3.74,947200.0,3.2475,3.2563,3.2475,3.2563,947200.0
2006-08-16 13:00:00,3.74,3.76,3.74,3.76,1104000.0,3.2563,3.2737,3.2563,3.2737,1104000.0
2006-08-16 13:30:00,3.76,3.76,3.74,3.74,321600.0,3.2737,3.2737,3.2563,3.2563,321600.0
2006-08-16 14:00:00,3.74,3.76,3.74,3.76,328000.0,3.2563,3.2737,3.2563,3.2737,328000.0
2006-08-16 14:30:00,3.76,3.77,3.75,3.76,734400.0,3.2737,3.2824,3.265,3.2737,734400.0
2006-08-16 15:00:00,3.76,3.77,3.76,3.77,848000.0,3.2737,3.2824,3.2737,3.2824,848000.0
2006-08-16 15:30:00,3.77,3.77,3.75,3.75,3763200.0,3.2824,3.2824,3.265,3.265,3763200.0
2006-08-17 09:30:00,3.75,3.75,3.74,3.75,395200.0,3.265,3.265,3.2563,3.265,395200.0
2006-08-17 10:00:00,3.75,3.75,3.71,3.72,902400.0,3.265,3.265,3.2301,3.2388,902400.0
2006-08-17 10:30:00,3.72,3.74,3.72,3.74,427200.0,3.2388,3.2563,3.2388,3.2563,427200.0
2006-08-17 11:00:00,3.74,3.74,3.73,3.73,321600.0,3.2563,3.2563,3.2475,3.2475,321600.0
2006-08-17 11:30:00,3.73,3.74,3.73,3.74,419200.0,3.2475,3.2563,3.2475,3.2563,419200.0
2006-08-17 12:00:00,3.74,3.75,3.74,3.74,884800.0,3.2563,3.265,3.2563,3.2563,884800.0
2006-08-17 12:30:00,3.74,3.74,3.73,3.74,392000.0,3.2563,3.2563,3.2475,3.2563,392000.0
2006-08-17 13:00:00,3.74,3.74,3.74,3.74,780800.0,3.2563,3.2563,3.2563,3.2563,780800.0
2006-08-17 13:30:00,3.74,3.74,3.72,3.73,369600.0,3.2563,3.2563,3.2388,3.2475,369600.0
2006-08-17 14:00:00,3.73,3.73,3.7,3.7,556800.0,3.2475,3.2475,3.2214,3.2214,556800.0
2006-08-17 14:30:00,3.7,3.72,3.68,3.71,544000.0,3.2214,3.2388,3.204,3.2301,544000.0
2006-08-17 15:00:00,3.72,3.74,3.72,3.73,558400.0,3.2388,3.2563,3.2388,3.2475,558400.0
2006-08-17 15:30:00,3.73,3.74,3.73,3.73,566400.0,3.2475,3.2563,3.2475,3.2475,566400.0
2006-08-18 09:30:00,3.72,3.73,3.66,3.66,360000.0,3.2388,3.2475,3.1866,3.1866,360000.0
2006-08-18 10:00:00,3.66,3.69,3.66,3.67,289600.0,3.1866,3.2127,3.1866,3.1953,289600.0
2006-08-18 10:30:00,3.67,3.68,3.66,3.66,180800.0,3.1953,3.204,3.1866,3.1866,180800.0
2006-08-18 11:00:00,3.66,3.67,3.66,3.67,272000.0,3.1866,3.1953,3.1866,3.1953,272000.0
2006-08-18 11:30:00,3.67,3.67,3.66,3.67,139200.0,3.1953,3.1953,3.1866,3.1953,139200.0
2006-08-18 12:00:00,3.67,3.67,3.66,3.67,160000.0,3.1953,3.1953,3.1866,3.1953,160000.0
2006-08-18 12:30:00,3.67,3.68,3.67,3.67,160000.0,3.1953,3.204,3.1953,3.1953,160000.0
2006-08-18 13:00:00,3.68,3.68,3.67,3.67,169600.0,3.204,3.204,3.1953,3.1953,169600.0
2006-08-18 13:30:00,3.67,3.68,3.66,3.66,268800.0,3.1953,3.204,3.1866,3.1866,268800.0
2006-08-18 14:00:00,3.66,3.69,3.66,3.68,350400.0,3.1866,3.2127,3.1866,3.204,350400.0
2006-08-18 14:30:00,3.68,3.7,3.68,3.69,320000.0,3.204,3.2214,3.204,3.2127,320000.0
2006-08-18 15:00:00,3.69,3.7,3.69,3.7,284800.0,3.2127,3.2214,3.2127,3.2214,284800.0
2006-08-18 15:30:00,3.7,3.72,3.7,3.71,1830400.0,3.2214,3.2388,3.2214,3.2301,1830400.0
2006-08-21 09:30:00,3.69,3.69,3.65,3.65,400000.0,3.2127,3.2127,3.1779,3.1779,400000.0
2006-08-21 10:00:00,3.66,3.69,3.66,3.67,232000.0,3.1866,3.2127,3.1866,3.1953,232000.0
2006-08-21 10:30:00,3.67,3.68,3.65,3.65,187200.0,3.1953,3.204,3.1779,3.1779,187200.0
2006-08-21 11:00:00,3.65,3.65,3.64,3.65,270400.0,3.1779,3.1779,3.1692,3.1779,270400.0
2006-08-21 11:30:00,3.65,3.65,3.62,3.62,369600.0,3.1779,3.1779,3.1518,3.1518,369600.0
2006-08-21 12:00:00,3.61,3.62,3.61,3.62,473600.0,3.1431,3.1518,3.1431,3.1518,473600.0
2006-08-21 12:30:00,3.62,3.62,3.61,3.61,198400.0,3.1518,3.1518,3.1431,3.1431,198400.0
2006-08-21 13:00:00,3.61,3.62,3.61,3.61,352000.0,3.1431,3.1518,3.1431,3.1431,352000.0
2006-08-21 13:30:00,3.61,3.63,3.61,3.63,256000.0,3.1431,3.1605,3.1431,3.1605,256000.0
2006-08-21 14:00:00,3.63,3.63,3.62,3.63,220800.0,3.1605,3.1605,3.1518,3.1605,220800.0
2006-08-21 14:30:00,3.63,3.64,3.62,3.62,304000.0,3.1605,3.1692,3.1518,3.1518,304000.0
2006-08-21 15:00:00,3.62,3.63,3.61,3.62,344000.0,3.1518,3.1605,3.1431,3.1518,344000.0
2006-08-21 15:30:00,3.62,3.63,3.62,3.62,1020800.0,3.1518,3.1605,3.1518,3.1518,1020800.0
2006-08-22 09:30:00,3.61,3.63,3.59,3.6,683200.0,3.1431,3.1605,3.1257,3.1344,683200.0
2006-08-22 10:00:00,3.6,3.62,3.58,3.62,1004800.0,3.1344,3.1518,3.1169,3.1518,1004800.0
2006-08-22 10:30:00,3.62,3.63,3.61,3.63,528000.0,3.1518,3.1605,3.1431,3.1605,528000.0
2006-08-22 11:00:00,3.63,3.68,3.63,3.68,928000.0,3.1605,3.204,3.1605,3.204,928000.0
2006-08-22 11:30:00,3.68,3.69,3.67,3.68,926400.0,3.204,3.2127,3.1953,3.204,926400.0
2006-08-22 12:00:00,3.67,3.68,3.67,3.67,236800.0,3.1953,3.204,3.1953,3.1953,236800.0
2006-08-22 12:30:00,3.68,3.68,3.67,3.68,401600.0,3.204,3.204,3.1953,3.204,401600.0
2006-08-22 13:00:00,3.68,3.68,3.65,3.66,560000.0,3.204,3.204,3.1779,3.1866,560000.0
2006-08-22 13:30:00,3.66,3.66,3.64,3.65,465600.0,3.1866,3.1866,3.1692,3.1779,465600.0
2006-08-22 14:00:00,3.66,3.66,3.64,3.65,374400.0,3.1866,3.1866,3.1692,3.1779,374400.0
2006-08-22 14:30:00,3.66,3.66,3.65,3.66,216000.0,3.1866,3.1866,3.1779,3.1866,216000.0
2006-08-22 15:00:00,3.66,3.67,3.65,3.67,564800.0,3.1866,3.1953,3.1779,3.1953,564800.0
2006-08-22 15:30:00,3.67,3.68,3.66,3.67,571200.0,3.1953,3.204,3.1866,3.1953,571200.0
2006-08-23 09:30:00,3.68,3.68,3.65,3.68,449600.0,3.204,3.204,3.1779,3.204,449600.0
2006-08-23 10:00:00,3.68,3.68,3.65,3.67,576000.0,3.204,3.204,3.1779,3.1953,576000.0
2006-08-23 10:30:00,3.67,3.68,3.66,3.67,480000.0,3.1953,3.204,3.1866,3.1953,480000.0
2006-08-23 11:00:00,3.67,3.67,3.65,3.66,428800.0,3.1953,3.1953,3.1779,3.1866,428800.0
2006-08-23 11:30:00,3.66,3.67,3.65,3.66,179200.0,3.1866,3.1953,3.1779,3.1866,179200.0
2006-08-23 12:00:00,3.66,3.66,3.65,3.65,323200.0,3.1866,3.1866,3.1779,3.1779,323200.0
2006-08-23 12:30:00,3.66,3.66,3.65,3.66,211200.0,3.1866,3.1866,3.1779,3.1866,211200.0
2006-08-23 13:00:00,3.66,3.66,3.65,3.66,147200.0,3.1866,3.1866,3.1779,3.1866,147200.0
2006-08-23 13:30:00,3.66,3.66,3.63,3.63,254400.0,3.1866,3.1866,3.1605,3.1605,254400.0
2006-08-23 14:00:00,3.63,3.63,3.63,3.63,166400.0,3.1605,3.1605,3.1605,3.1605,166400.0
2006-08-23 14:30:00,3.63,3.65,3.63,3.64,291200.0,3.1605,3.1779,3.1605,3.1692,291200.0
2006-08-23 15:00:00,3.64,3.65,3.63,3.65,193600.0,3.1692,3.1779,3.1605,3.1779,193600.0
2006-08-23 15:30:00,3.65,3.66,3.64,3.66,404800.0,3.1779,3.1866,3.1692,3.1866,404800.0
2006-08-24 09:30:00,3.67,3.68,3.64,3.67,246400.0,3.1953,3.204,3.1692,3.1953,246400.0
2006-08-24 10:00:00,3.66,3.67,3.64,3.65,187200.0,3.1866,3.1953,3.1692,3.1779,187200.0
2006-08-24 10:30:00,3.65,3.65,3.63,3.65,315200.0,3.1779,3.1779,3.1605,3.1779,315200.0
2006-08-24 11:00:00,3.65,3.66,3.63,3.63,393600.0,3.1779,3.1866,3.1605,3.1605,393600.0
2006-08-24 11:30:00,3.63,3.63,3.62,3.62,302400.0,3.1605,3.1605,3.1518,3.1518,302400.0
2006-08-24 12:00:00,3.62,3.62,3.6,3.6,220800.0,3.1518,3.1518,3.1344,3.1344,220800.0
2006-08-24 12:30:00,3.6,3.62,3.6,3.62,97600.0,3.1344,3.1518,3.1344,3.1518,97600.0
2006-08-24 13:00:00,3.62,3.65,3.62,3.64,211200.0,3.1518,3.1779,3.1518,3.1692,211200.0
2006-08-24 13:30:00,3.64,3.64,3.63,3.64,134400.0,3.1692,3.1692,3.1605,3.1692,134400.0
2006-08-24 14:00:00,3.64,3.66,3.64,3.64,262400.0,3.1692,3.1866,3.1692,3.1692,262400.0
2006-08-24 14:30:00,3.64,3.64,3.62,3.63,276800.0,3.1692,3.1692,3.1518,3.1605,276800.0
2006-08-24 15:00:00,3.63,3.63,3.61,3.61,363200.0,3.1605,3.1605,3.1431,3.1431,363200.0
2006-08-24 15:30:00,3.61,3.63,3.61,3.62,324800.0,3.1431,3.1605,3.1431,3.1518,324800.0
2006-08-25 09:30:00,3.61,3.65,3.58,3.65,206400.0,3.1431,3.1779,3.1169,3.1779,206400.0
2006-08-25 10:00:00,3.65,3.67,3.64,3.65,217600.0,3.1779,3.1953,3.1692,3.1779,217600.0
2006-08-25 10:30:00,3.64,3.64,3.61,3.61,227200.0,3.1692,3.1692,3.1431,3.1431,227200.0
2006-08-25 11:00:00,3.61,3.61,3.59,3.61,278400.0,3.1431,3.1431,3.1257,3.1431,278400.0
2006-08-25 11:30:00,3.61,3.61,3.59,3.61,296000.0,3.1431,3.1431,3.1257,3.1431,296000.0
2006-08-25 12:00:00,3.61,3.63,3.61,3.63,68800.0,3.1431,3.1605,3.1431,3.1605,68800.0
2006-08-25 12:30:00,3.63,3.63,3.61,3.61,84800.0,3.1605,3.1605,3.1431,3.1431,84800.0
2006-08-25 13:00:00,3.61,3.62,3.61,3.62,142400.0,3.1431,3.1518,3.1431,3.1518,142400.0
2006-08-25 13:30:00,3.62,3.62,3.61,3.62,97600.0,3.1518,3.1518,3.1431,3.1518,97600.0
2006-08-25 14:00:00,3.62,3.62,3.61,3.62,60800.0,3.1518,3.1518,3.1431,3.1518,60800.0
2006-08-25 14:30:00,3.62,3.63,3.62,3.62,116800.0,3.1518,3.1605,3.1518,3.1518,116800.0
2006-08-25 15:00:00,3.62,3.64,3.62,3.63,145600.0,3.1518,3.1692,3.1518,3.1605,145600.0
2006-08-25 15:30:00,3.63,3.64,3.62,3.62,454400.0,3.1605,3.1692,3.1518,3.1518,454400.0
2006-08-28 09:30:00,3.61,3.65,3.61,3.65,283200.0,3.1431,3.1779,3.1431,3.1779,283200.0
2006-08-28 10:00:00,3.65,3.68,3.64,3.68,292800.0,3.1779,3.204,3.1692,3.204,292800.0
2006-08-28 10:30:00,3.68,3.69,3.67,3.67,380800.0,3.204,3.2127,3.1953,3.1953,380800.0
2006-08-28 11:00:00,3.68,3.69,3.67,3.68,350400.0,3.204,3.2127,3.1953,3.204,350400.0
2006-08-28 11:30:00,3.68,3.69,3.67,3.69,470400.0,3.204,3.2127,3.1953,3.2127,470400.0
2006-08-28 12:00:00,3.69,3.69,3.68,3.68,364800.0,3.2127,3.2127,3.204,3.204,364800.0
2006-08-28 12:30:00,3.68,3.69,3.68,3.69,406400.0,3.204,3.2127,3.204,3.2127,406400.0
2006-08-28 13:00:00,3.69,3.69,3.68,3.68,148800.0,3.2127,3.2127,3.204,3.204,148800.0
2006-08-28 13:30:00,3.68,3.69,3.67,3.68,233600.0,3.204,3.2127,3.1953,3.204,233600.0
2006-08-28 14:00:00,3.69,3.69,3.68,3.68,252800.0,3.2127,3.2127,3.204,3.204,252800.0
2006-08-28 14:30:00,3.68,3.69,3.67,3.69,152000.0,3.204,3.2127,3.1953,3.2127,152000.0
2006-08-28 15:00:00,3.69,3.69,3.68,3.68,308800.0,3.2127,3.2127,3.204,3.204,308800.0
2006-08-28 15:30:00,3.68,3.68,3.66,3.67,1308800.0,3.204,3.204,3.1866,3.1953,1308800.0
2006-08-29 09:30:00,3.67,3.67,3.65,3.66,337600.0,3.1953,3.1953,3.1779,3.1866,337600.0
2006-08-29 10:00:00,3.65,3.65,3.61,3.62,300800.0,3.1779,3.1779,3.1431,3.1518,300800.0
2006-08-29 10:30:00,3.62,3.62,3.6,3.61,243200.0,3.1518,3.1518,3.1344,3.1431,243200.0
2006-08-29 11:00:00,3.61,3.62,3.6,3.61,184000.0,3.1431,3.1518,3.1344,3.1431,184000.0
2006-08-29 11:30:00,3.61,3.61,3.59,3.6,128000.0,3.1431,3.1431,3.1257,3.1344,128000.0
2006-08-29 12:00:00,3.6,3.61,3.59,3.59,321600.0,3.1344,3.1431,3.1257,3.1257,321600.0
2006-08-29 12:30:00,3.59,3.6,3.59,3.59,300800.0,3.1257,3.1344,3.1257,3.1257,300800.0
2006-08-29 13:00:00,3.59,3.59,3.59,3.59,611200.0,3.1257,3.1257,3.1257,3.1257,611200.0
2006-08-29 13:30:00,3.59,3.59,3.59,3.59,280000.0,3.1257,3.1257,3.1257,3.1257,280000.0
2006-08-29 14:00:00,3.59,3.61,3.58,3.6,1142400.0,3.1257,3.1431,3.1169,3.1344,1142400.0
2006-08-29 14:30:00,3.6,3.63,3.6,3.62,558400.0,3.1344,3.1605,3.1344,3.1518,558400.0
2006-08-29 15:00:00,3.62,3.63,3.6,3.62,414400.0,3.1518,3.1605,3.1344,3.1518,414400.0
2006-08-29 15:30:00,3.62,3.63,3.62,3.62,1504000.0,3.1518,3.1605,3.1518,3.1518,1504000.0
2006-08-30 09:30:00,3.62,3.63,3.61,3.61,204800.0,3.1518,3.1605,3.1431,3.1431,204800.0
2006-08-30 10:00:00,3.61,3.63,3.61,3.62,443200.0,3.1431,3.1605,3.1431,3.1518,443200.0
2006-08-30 10:30:00,3.62,3.64,3.62,3.64,432000.0,3.1518,3.1692,3.1518,3.1692,432000.0
2006-08-30 11:00:00,3.64,3.66,3.64,3.65,204800.0,3.1692,3.1866,3.1692,3.1779,204800.0
2006-08-30 11:30:00,3.66,3.66,3.63,3.63,443200.0,3.1866,3.1866,3.1605,3.1605,443200.0
2006-08-30 12:00:00,3.63,3.64,3.63,3.64,192000.0,3.1605,3.1692,3.1605,3.1692,192000.0
2006-08-30 12:30:00,3.64,3.65,3.62,3.65,361600.0,3.1692,3.1779,3.1518,3.1779,361600.0
2006-08-30 13:00:00,3.65,3.65,3.62,3.63,281600.0,3.1779,3.1779,3.1518,3.1605,281600.0
2006-08-30 13:30:00,3.63,3.64,3.62,3.62,336000.0,3.1605,3.1692,3.1518,3.1518,336000.0
2006-08-30 14:00:00,3.63,3.63,3.62,3.63,392000.0,3.1605,3.1605,3.1518,3.1605,392000.0
2006-08-30 14:30:00,3.63,3.63,3.61,3.62,324800.0,3.1605,3.1605,3.1431,3.1518,324800.0
2006-08-30 15:00:00,3.62,3.64,3.62,3.63,425600.0,3.1518,3.1692,3.1518,3.1605,425600.0
2006-08-30 15:30:00,3.63,3.63,3.62,3.62,942400.0,3.1605,3.1605,3.1518,3.1518,942400.0
2006-08-31 09:30:00,3.62,3.62,3.6,3.61,390400.0,3.1518,3.1518,3.1344,3.1431,390400.0
2006-08-31 10:00:00,3.61,3.62,3.6,3.61,342400.0,3.1431,3.1518,3.1344,3.1431,342400.0
2006-08-31 10:30:00,3.61,3.61,3.58,3.59,321600.0,3.1431,3.1431,3.1169,3.1257,321600.0
2006-08-31 11:00:00,3.59,3.59,3.59,3.59,337600.0,3.1257,3.1257,3.1257,3.1257,337600.0
2006-08-31 11:30:00,3.59,3.6,3.59,3.6,392000.0,3.1257,3.1344,3.1257,3.1344,392000.0
2006-08-31 12:00:00,3.6,3.6,3.59,3.59,409600.0,3.1344,3.1344,3.1257,3.1257,409600.0
2006-08-31 12:30:00,3.59,3.6,3.59,3.6,286400.0,3.1257,3.1344,3.1257,3.1344,286400.0
2006-08-31 13:00:00,3.6,3.6,3.59,3.59,264000.0,3.1344,3.1344,3.1257,3.1257,264000.0
2006-08-31 13:30:00,3.6,3.6,3.59,3.6,340800.0,3.1344,3.1344,3.1257,3.1344,340800.0
2006-08-31 14:00:00,3.6,3.6,3.59,3.6,131200.0,3.1344,3.1344,3.1257,3.1344,131200.0
2006-08-31 14:30:00,3.6,3.6,3.59,3.59,748800.0,3.1344,3.1344,3.1257,3.1257,748800.0
2006-08-31 15:00:00,3.59,3.59,3.59,3.59,763200.0,3.1257,3.1257,3.1257,3.1257,763200.0
2006-08-31 15:30:00,3.59,3.6,3.59,3.59,2472000.0,3.1257,3.1344,3.1257,3.1257,2472000.0
2006-09-01 09:30:00,3.6,3.61,3.58,3.59,1062400.0,3.1344,3.1431,3.1169,3.1257,1062400.0
2006-09-01 10:00:00,3.6,3.6,3.57,3.58,228800.0,3.1344,3.1344,3.1082,3.1169,228800.0
2006-09-01 10:30:00,3.58,3.6,3.58,3.6,192000.0,3.1169,3.1344,3.1169,3.1344,192000.0
2006-09-01 11:00:00,3.6,3.6,3.58,3.59,329600.0,3.1344,3.1344,3.1169,3.1257,329600.0
2006-09-01 11:30:00,3.58,3.59,3.57,3.59,464000.0,3.1169,3.1257,3.1082,3.1257,464000.0
2006-09-01 12:00:00,3.59,3.6,3.59,3.6,387200.0,3.1257,3.1344,3.1257,3.1344,387200.0
2006-09-01 12:30:00,3.6,3.61,3.59,3.6,291200.0,3.1344,3.1431,3.1257,3.1344,291200.0
2006-09-01 13:00:00,3.6,3.6,3.59,3.59,227200.0,3.1344,3.1344,3.1257,3.1257,227200.0
2006-09-01 13:30:00,3.59,3.6,3.59,3.59,344000.0,3.1257,3.1344,3.1257,3.1257,344000.0
2006-09-01 14:00:00,3.59,3.6,3.59,3.6,385600.0,3.1257,3.1344,3.1257,3.1344,385600.0
2006-09-01 14:30:00,3.6,3.6,3.59,3.6,192000.0,3.1344,3.1344,3.1257,3.1344,192000.0
2006-09-01 15:00:00,3.6,3.6,3.59,3.59,384000.0,3.1344,3.1344,3.1257,3.1257,384000.0
2006-09-01 15:30:00,3.59,3.6,3.58,3.58,1627200.0,3.1257,3.1344,3.1169,3.1169,1627200.0
2006-09-05 09:30:00,3.58,3.6,3.57,3.59,585600.0,3.1169,3.1344,3.1082,3.1257,585600.0
2006-09-05 10:00:00,3.59,3.61,3.59,3.59,966400.0,3.1257,3.1431,3.1257,3.1257,966400.0
2006-09-05 10:30:00,3.6,3.6,3.59,3.6,192000.0,3.1344,3.1344,3.1257,3.1344,192000.0
2006-09-05 11:00:00,3.6,3.6,3.59,3.6,576000.0,3.1344,3.1344,3.1257,3.1344,576000.0
2006-09-05 11:30:00,3.6,3.62,3.6,3.62,728000.0,3.1344,3.1518,3.1344,3.1518,728000.0
2006-09-05 12:00:00,3.62,3.63,3.62,3.63,283200.0,3.1518,3.1605,3.1518,3.1605,283200.0
2006-09-05 12:30:00,3.63,3.64,3.63,3.63,227200.0,3.1605,3.1692,3.1605,3.1605,227200.0
2006-09-05 13:00:00,3.63,3.64,3.62,3.64,302400.0,3.1605,3.1692,3.1518,3.1692,302400.0
2006-09-05 13:30:00,3.64,3.65,3.64,3.64,432000.0,3.1692,3.1779,3.1692,3.1692,432000.0
2006-09-05 14:00:00,3.64,3.66,3.64,3.65,710400.0,3.1692,3.1866,3.1692,3.1779,710400.0
2006-09-05 14:30:00,3.65,3.66,3.64,3.65,668800.0,3.1779,3.1866,3.1692,3.1779,668800.0
2006-09-05 15:00:00,3.65,3.65,3.64,3.65,417600.0,3.1779,3.1779,3.1692,3.1779,417600.0
2006-09-05 15:30:00,3.65,3.67,3.65,3.66,1132800.0,3.1779,3.1953,3.1779,3.1866,1132800.0
2006-09-06 09:30:00,3.64,3.64,3.6,3.6,280000.0,3.1692,3.1692,3.1344,3.1344,280000.0
2006-09-06 10:00:00,3.6,3.62,3.58,3.62,366400.0,3.1344,3.1518,3.1169,3.1518,366400.0
2006-09-06 10:30:00,3.62,3.62,3.59,3.61,420800.0,3.1518,3.1518,3.1257,3.1431,420800.0
2006-09-06 11:00:00,3.61,3.63,3.61,3.63,504000.0,3.1431,3.1605,3.1431,3.1605,504000.0
2006-09-06 11:30:00,3.63,3.63,3.61,3.61,739200.0,3.1605,3.1605,3.1431,3.1431,739200.0
2006-09-06 12:00:00,3.61,3.62,3.6,3.62,408000.0,3.1431,3.1518,3.1344,3.1518,408000.0
2006-09-06 12:30:00,3.61,3.62,3.61,3.62,264000.0,3.1431,3.1518,3.1431,3.1518,264000.0
2006-09-06 13:00:00,3.62,3.63,3.62,3.63,281600.0,3.1518,3.1605,3.1518,3.1605,281600.0
2006-09-06 13:30:00,3.63,3.66,3.63,3.65,734400.0,3.1605,3.1866,3.1605,3.1779,734400.0
2006-09-06 14:00:00,3.65,3.65,3.61,3.63,497600.0,3.1779,3.1779,3.1431,3.1605,497600.0
2006-09-06 14:30:00,3.62,3.63,3.6,3.6,481600.0,3.1518,3.1605,3.1344,3.1344,481600.0
2006-09-06 15:00:00,3.6,3.61,3.6,3.6,585600.0,3.1344,3.1431,3.1344,3.1344,585600.0
2006-09-06 15:30:00,3.6,3.61,3.59,3.6,640000.0,3.1344,3.1431,3.1257,3.1344,640000.0
2006-09-07 09:30:00,3.6,3.6,3.55,3.6,603200.0,3.1344,3.1344,3.0908,3.1344,603200.0
2006-09-07 10:00:00,3.6,3.61,3.58,3.61,1171200.0,3.1344,3.1431,3.1169,3.1431,1171200.0
2006-09-07 10:30:00,3.61,3.63,3.59,3.61,1192000.0,3.1431,3.1605,3.1257,3.1431,1192000.0
2006-09-07 11:00:00,3.61,3.65,3.61,3.64,819200.0,3.1431,3.1779,3.1431,3.1692,819200.0
2006-09-07 11:30:00,3.64,3.67,3.64,3.67,441600.0,3.1692,3.1953,3.1692,3.1953,441600.0
2006-09-07 12:00:00,3.67,3.68,3.65,3.66,1388800.0,3.1953,3.204,3.1779,3.1866,1388800.0
2006-09-07 12:30:00,3.66,3.66,3.65,3.65,443200.0,3.1866,3.1866,3.1779,3.1779,443200.0
2006-09-07 13:00:00,3.65,3.66,3.65,3.66,302400.0,3.1779,3.1866,3.1779,3.1866,302400.0
2006-09-07 13:30:00,3.66,3.68,3.66,3.67,516800.0,3.1866,3.204,3.1866,3.1953,516800.0
2006-09-07 14:00:00,3.67,3.67,3.65,3.65,385600.0,3.1953,3.1953,3.1779,3.1779,385600.0
2006-09-07 14:30:00,3.66,3.66,3.65,3.65,401600.0,3.1866,3.1866,3.1779,3.1779,401600.0
2006-09-07 15:00:00,3.65,3.65,3.63,3.63,566400.0,3.1779,3.1779,3.1605,3.1605,566400.0
2006-09-07 15:30:00,3.63,3.63,3.62,3.62,576000.0,3.1605,3.1605,3.1518,3.1518,576000.0
2006-09-08 09:30:00,3.62,3.63,3.58,3.63,600000.0,3.1518,3.1605,3.1169,3.1605,600000.0
2006-09-08 10:00:00,3.62,3.63,3.59,3.6,667200.0,3.1518,3.1605,3.1257,3.1344,667200.0
2006-09-08 10:30:00,3.6,3.61,3.58,3.61,723200.0,3.1344,3.1431,3.1169,3.1431,723200.0
2006-09-08 11:00:00,3.61,3.62,3.59,3.6,545600.0,3.1431,3.1518,3.1257,3.1344,545600.0
2006-09-08 11:30:00,3.6,3.6,3.58,3.58,387200.0,3.1344,3.1344,3.1169,3.1169,387200.0
2006-09-08 12:00:00,3.58,3.58,3.58,3.58,492800.0,3.1169,3.1169,3.1169,3.1169,492800.0
2006-09-08 12:30:00,3.58,3.58,3.58,3.58,558400.0,3.1169,3.1169,3.1169,3.1169,558400.0
2006-09-08 13:00:00,3.58,3.6,3.58,3.59,446400.0,3.1169,3.1344,3.1169,3.1257,446400.0
2006-09-08 13:30:00,3.59,3.61,3.59,3.61,649600.0,3.1257,3.1431,3.1257,3.1431,649600.0
2006-09-08 14:00:00,3.61,3.62,3.6,3.62,467200.0,3.1431,3.1518,3.1344,3.1518,467200.0
2006-09-08 14:30:00,3.62,3.63,3.61,3.62,473600.0,3.1518,3.1605,3.1431,3.1518,473600.0
2006-09-08 15:00:00,3.63,3.63,3.62,3.62,364800.0,3.1605,3.1605,3.1518,3.1518,364800.0
2006-09-08 15:30:00,3.63,3.63,3.6,3.6,684800.0,3.1605,3.1605,3.1344,3.1344,684800.0
2006-09-11 09:30:00,3.59,3.62,3.56,3.57,281600.0,3.1273,3.1534,3.1011,3.1099,281600.0
2006-09-11 10:00:00,3.58,3.58,3.56,3.57,137600.0,3.1186,3.1186,3.1011,3.1099,137600.0
2006-09-11 10:30:00,3.57,3.57,3.54,3.55,268800.0,3.1099,3.1099,3.0837,3.0924,268800.0
2006-09-11 11:00:00,3.54,3.57,3.54,3.57,240000.0,3.0837,3.1099,3.0837,3.1099,240000.0
2006-09-11 11:30:00,3.57,3.57,3.56,3.56,209600.0,3.1099,3.1099,3.1011,3.1011,209600.0
2006-09-11 12:00:00,3.56,3.59,3.56,3.59,148800.0,3.1011,3.1273,3.1011,3.1273,148800.0
2006-09-11 12:30:00,3.59,3.6,3.59,3.59,104000.0,3.1273,3.136,3.1273,3.1273,104000.0
2006-09-11 13:00:00,3.6,3.65,3.6,3.64,364800.0,3.136,3.1795,3.136,3.1708,364800.0
2006-09-11 13:30:00,3.64,3.65,3.64,3.64,505600.0,3.1708,3.1795,3.1708,3.1708,505600.0
2006-09-11 14:00:00,3.64,3.65,3.63,3.63,224000.0,3.1708,3.1795,3.1621,3.1621,224000.0
2006-09-11 14:30:00,3.63,3.63,3.62,3.63,214400.0,3.1621,3.1621,3.1534,3.1621,214400.0
2006-09-11 15:00:00,3.63,3.63,3.61,3.61,360000.0,3.1621,3.1621,3.1447,3.1447,360000.0
2006-09-11 15:30:00,3.61,3.62,3.61,3.62,518400.0,3.1447,3.1534,3.1447,3.1534,518400.0
2006-09-12 09:30:00,3.62,3.65,3.61,3.64,283200.0,3.1534,3.1795,3.1447,3.1708,283200.0
2006-09-12 10:00:00,3.63,3.65,3.63,3.65,201600.0,3.1621,3.1795,3.1621,3.1795,201600.0
2006-09-12 10:30:00,3.66,3.68,3.65,3.67,417600.0,3.1883,3.2057,3.1795,3.197,417600.0
2006-09-12 11:00:00,3.67,3.7,3.67,3.69,2147200.0,3.197,3.2231,3.197,3.2144,2147200.0
2006-09-12 11:30:00,3.69,3.7,3.68,3.69,569600.0,3.2144,3.2231,3.2057,3.2144,569600.0
2006-09-12 12:00:00,3.69,3.69,3.67,3.67,200000.0,3.2144,3.2144,3.197,3.197,200000.0
2006-09-12 12:30:00,3.67,3.69,3.67,3.69,294400.0,3.197,3.2144,3.197,3.2144,294400.0
2006-09-12 13:00:00,3.68,3.69,3.67,3.68,83200.0,3.2057,3.2144,3.197,3.2057,83200.0
2006-09-12 13:30:00,3.68,3.69,3.67,3.68,550400.0,3.2057,3.2144,3.197,3.2057,550400.0
2006-09-12 14:00:00,3.68,3.69,3.68,3.69,1340800.0,3.2057,3.2144,3.2057,3.2144,1340800.0
2006-09-12 14:30:00,3.69,3.69,3.67,3.69,569600.0,3.2144,3.2144,3.197,3.2144,569600.0
2006-09-12 15:00:00,3.69,3.69,3.66,3.67,705600.0,3.2144,3.2144,3.1883,3.197,705600.0
2006-09-12 15:30:00,3.67,3.67,3.65,3.65,1638400.0,3.197,3.197,3.1795,3.1795,1638400.0
2006-09-13 09:30:00,3.64,3.69,3.64,3.69,198400.0,3.1708,3.2144,3.1708,3.2144,198400.0
2006-09-13 10:00:00,3.68,3.68,3.66,3.67,385600.0,3.2057,3.2057,3.1883,3.197,385600.0
2006-09-13 10:30:00,3.67,3.67,3.63,3.66,374400.0,3.197,3.197,3.1621,3.1883,374400.0
2006-09-13 11:00:00,3.66,3.67,3.65,3.66,1278400.0,3.1883,3.197,3.1795,3.1883,1278400.0
2006-09-13 11:30:00,3.66,3.66,3.64,3.66,820800.0,3.1883,3.1883,3.1708,3.1883,820800.0
2006-09-13 12:00:00,3.66,3.67,3.65,3.66,468800.0,3.1883,3.197,3.1795,3.1883,468800.0
2006-09-13 12:30:00,3.66,3.66,3.65,3.66,217600.0,3.1883,3.1883,3.1795,3.1883,217600.0
2006-09-13 13:00:00,3.66,3.66,3.65,3.66,257600.0,3.1883,3.1883,3.1795,3.1883,257600.0
2006-09-13 13:30:00,3.66,3.67,3.66,3.66,387200.0,3.1883,3.197,3.1883,3.1883,387200.0
2006-09-13 14:00:00,3.66,3.67,3.66,3.67,185600.0,3.1883,3.197,3.1883,3.197,185600.0
2006-09-13 14:30:00,3.68,3.69,3.68,3.69,227200.0,3.2057,3.2144,3.2057,3.2144,227200.0
2006-09-13 15:00:00,3.69,3.69,3.66,3.69,441600.0,3.2144,3.2144,3.1883,3.2144,441600.0
2006-09-13 15:30:00,3.69,3.7,3.69,3.7,665600.0,3.2144,3.2231,3.2144,3.2231,665600.0
2006-09-14 09:30:00,3.69,3.72,3.69,3.71,262400.0,3.2144,3.2405,3.2144,3.2318,262400.0
2006-09-14 10:00:00,3.72,3.72,3.69,3.7,252800.0,3.2405,3.2405,3.2144,3.2231,252800.0
2006-09-14 10:30:00,3.7,3.71,3.69,3.7,355200.0,3.2231,3.2318,3.2144,3.2231,355200.0
2006-09-14 11:00:00,3.7,3.72,3.7,3.72,128000.0,3.2231,3.2405,3.2231,3.2405,128000.0
2006-09-14 11:30:00,3.72,3.72,3.7,3.72,78400.0,3.2405,3.2405,3.2231,3.2405,78400.0
2006-09-14 12:00:00,3.72,3.72,3.7,3.7,283200.0,3.2405,3.2405,3.2231,3.2231,283200.0
2006-09-14 12:30:00,3.7,3.72,3.7,3.71,134400.0,3.2231,3.2405,3.2231,3.2318,134400.0
2006-09-14 13:00:00,3.71,3.71,3.7,3.71,152000.0,3.2318,3.2318,3.2231,3.2318,152000.0
2006-09-14 13:30:00,3.72,3.72,3.71,3.72,227200.0,3.2405,3.2405,3.2318,3.2405,227200.0
2006-09-14 14:00:00,3.72,3.73,3.7,3.73,563200.0,3.2405,3.2492,3.2231,3.2492,563200.0
2006-09-14 14:30:00,3.72,3.73,3.71,3.71,507200.0,3.2405,3.2492,3.2318,3.2318,507200.0
2006-09-14 15:00:00,3.71,3.72,3.7,3.71,686400.0,3.2318,3.2405,3.2231,3.2318,686400.0
2006-09-14 15:30:00,3.71,3.73,3.71,3.72,598400.0,3.2318,3.2492,3.2318,3.2405,598400.0
2006-09-15 09:30:00,3.76,3.81,3.76,3.79,2944000.0,3.2754,3.3189,3.2754,3.3015,2944000.0
2006-09-15 10:00:00,3.79,3.84,3.78,3.82,838400.0,3.3015,3.3451,3.2928,3.3276,838400.0
2006-09-15 10:30:00,3.82,3.82,3.77,3.77,572800.0,3.3276,3.3276,3.2841,3.2841,572800.0
2006-09-15 11:00:00,3.77,3.77,3.72,3.72,958400.0,3.2841,3.2841,3.2405,3.2405,958400.0
2006-09-15 11:30:00,3.72,3.75,3.72,3.75,544000.0,3.2405,3.2667,3.2405,3.2667,544000.0
2006-09-15 12:00:00,3.74,3.75,3.74,3.75,483200.0,3.2579,3.2667,3.2579,3.2667,483200.0
2006-09-15 12:30:00,3.75,3.75,3.73,3.74,606400.0,3.2667,3.2667,3.2492,3.2579,606400.0
2006-09-15 13:00:00,3.74,3.76,3.74,3.75,817600.0,3.2579,3.2754,3.2579,3.2667,817600.0
2006-09-15 13:30:00,3.75,3.77,3.75,3.75,208000.0,3.2667,3.2841,3.2667,3.2667,208000.0
2006-09-15 14:00:00,3.75,3.77,3.75,3.77,268800.0,3.2667,3.2841,3.2667,3.2841,268800.0
2006-09-15 14:30:00,3.77,3.8,3.77,3.79,1392000.0,3.2841,3.3102,3.2841,3.3015,1392000.0
2006-09-15 15:00:00,3.79,3.79,3.77,3.78,892800.0,3.3015,3.3015,3.2841,3.2928,892800.0
2006-09-15 15:30:00,3.78,3.8,3.78,3.8,1998400.0,3.2928,3.3102,3.2928,3.3102,1998400.0
2006-09-18 09:30:00,3.78,3.8,3.77,3.8,294400.0,3.2928,3.3102,3.2841,3.3102,294400.0
2006-09-18 10:00:00,3.8,3.8,3.77,3.78,572800.0,3.3102,3.3102,3.2841,3.2928,572800.0
2006-09-18 10:30:00,3.78,3.78,3.75,3.76,742400.0,3.2928,3.2928,3.2667,3.2754,742400.0
2006-09-18 11:00:00,3.75,3.77,3.74,3.76,635200.0,3.2667,3.2841,3.2579,3.2754,635200.0
2006-09-18 11:30:00,3.76,3.77,3.75,3.76,510400.0,3.2754,3.2841,3.2667,3.2754,510400.0
2006-09-18 12:00:00,3.76,3.76,3.75,3.75,315200.0,3.2754,3.2754,3.2667,3.2667,315200.0
2006-09-18 12:30:00,3.75,3.78,3.75,3.78,363200.0,3.2667,3.2928,3.2667,3.2928,363200.0
2006-09-18 13:00:00,3.78,3.79,3.77,3.77,340800.0,3.2928,3.3015,3.2841,3.2841,340800.0
2006-09-18 13:30:00,3.78,3.78,3.74,3.75,470400.0,3.2928,3.2928,3.2579,3.2667,470400.0
2006-09-18 14:00:00,3.75,3.75,3.73,3.74,539200.0,3.2667,3.2667,3.2492,3.2579,539200.0
2006-09-18 14:30:00,3.74,3.74,3.72,3.74,622400.0,3.2579,3.2579,3.2405,3.2579,622400.0
2006-09-18 15:00:00,3.74,3.77,3.74,3.77,628800.0,3.2579,3.2841,3.2579,3.2841,628800.0
2006-09-18 15:30:00,3.77,3.77,3.75,3.76,1225600.0,3.2841,3.2841,3.2667,3.2754,1225600.0
2006-09-19 09:30:00,3.75,3.77,3.73,3.75,329600.0,3.2667,3.2841,3.2492,3.2667,329600.0
2006-09-19 10:00:00,3.75,3.77,3.74,3.74,1158400.0,3.2667,3.2841,3.2579,3.2579,1158400.0
2006-09-19 10:30:00,3.74,3.75,3.73,3.74,715200.0,3.2579,3.2667,3.2492,3.2579,715200.0
2006-09-19 11:00:00,3.74,3.75,3.73,3.73,497600.0,3.2579,3.2667,3.2492,3.2492,497600.0
2006-09-19 11:30:00,3.72,3.72,3.66,3.68,822400.0,3.2405,3.2405,3.1883,3.2057,822400.0
2006-09-19 12:00:00,3.67,3.69,3.67,3.67,475200.0,3.197,3.2144,3.197,3.197,475200.0
2006-09-19 12:30:00,3.67,3.71,3.67,3.71,278400.0,3.197,3.2318,3.197,3.2318,278400.0
2006-09-19 13:00:00,3.7,3.72,3.7,3.71,323200.0,3.2231,3.2405,3.2231,3.2318,323200.0
2006-09-19 13:30:00,3.71,3.73,3.71,3.72,308800.0,3.2318,3.2492,3.2318,3.2405,308800.0
2006-09-19 14:00:00,3.72,3.73,3.71,3.73,329600.0,3.2405,3.2492,3.2318,3.2492,329600.0
2006-09-19 14:30:00,3.72,3.74,3.72,3.73,248000.0,3.2405,3.2579,3.2405,3.2492,248000.0
2006-09-19 15:00:00,3.73,3.74,3.72,3.74,880000.0,3.2492,3.2579,3.2405,3.2579,880000.0
2006-09-19 15:30:00,3.74,3.75,3.73,3.73,1420800.0,3.2579,3.2667,3.2492,3.2492,1420800.0
2006-09-20 09:30:00,3.74,3.78,3.74,3.77,1203200.0,3.2579,3.2928,3.2579,3.2841,1203200.0
2006-09-20 10:00:00,3.77,3.8,3.76,3.8,1110400.0,3.2841,3.3102,3.2754,3.3102,1110400.0
2006-09-20 10:30:00,3.8,3.81,3.78,3.79,697600.0,3.3102,3.3189,3.2928,3.3015,697600.0
2006-09-20 11:00:00,3.79,3.8,3.78,3.78,942400.0,3.3015,3.3102,3.2928,3.2928,942400.0
2006-09-20 11:30:00,3.78,3.81,3.78,3.8,548800.0,3.2928,3.3189,3.2928,3.3102,548800.0
2006-09-20 12:00:00,3.8,3.81,3.79,3.8,683200.0,3.3102,3.3189,3.3015,3.3102,683200.0
2006-09-20 12:30:00,3.8,3.82,3.8,3.81,897600.0,3.3102,3.3276,3.3102,3.3189,897600.0
2006-09-20 13:00:00,3.81,3.83,3.81,3.82,494400.0,3.3189,3.3363,3.3189,3.3276,494400.0
2006-09-20 13:30:00,3.82,3.84,3.81,3.83,619200.0,3.3276,3.3451,3.3189,3.3363,619200.0
2006-09-20 14:00:00,3.83,3.83,3.8,3.8,1611200.0,3.3363,3.3363,3.3102,3.3102,1611200.0
2006-09-20 14:30:00,3.8,3.82,3.8,3.81,696000.0,3.3102,3.3276,3.3102,3.3189,696000.0
2006-09-20 15:00:00,3.82,3.83,3.81,3.82,1014400.0,3.3276,3.3363,3.3189,3.3276,1014400.0
2006-09-20 15:30:00,3.82,3.84,3.82,3.82,1558400.0,3.3276,3.3451,3.3276,3.3276,1558400.0
2006-09-21 09:30:00,3.85,3.93,3.85,3.93,1884800.0,3.3538,3.4235,3.3538,3.4235,1884800.0
2006-09-21 10:00:00,3.92,3.93,3.87,3.89,1118400.0,3.4147,3.4235,3.3712,3.3886,1118400.0
2006-09-21 10:30:00,3.89,3.9,3.87,3.89,1785600.0,3.3886,3.3973,3.3712,3.3886,1785600.0
2006-09-21 11:00:00,3.89,3.94,3.89,3.93,1361600.0,3.3886,3.4322,3.3886,3.4235,1361600.0
2006-09-21 11:30:00,3.93,3.95,3.92,3.93,1089600.0,3.4235,3.4409,3.4147,3.4235,1089600.0
2006-09-21 12:00:00,3.93,3.93,3.88,3.89,1024000.0,3.4235,3.4235,3.3799,3.3886,1024000.0
2006-09-21 12:30:00,3.89,3.91,3.88,3.89,547200.0,3.3886,3.406,3.3799,3.3886,547200.0
2006-09-21 13:00:00,3.89,3.89,3.87,3.88,740800.0,3.3886,3.3886,3.3712,3.3799,740800.0
2006-09-21 13:30:00,3.88,3.89,3.87,3.88,884800.0,3.3799,3.3886,3.3712,3.3799,884800.0
2006-09-21 14:00:00,3.88,3.89,3.85,3.87,856000.0,3.3799,3.3886,3.3538,3.3712,856000.0
2006-09-21 14:30:00,3.86,3.88,3.86,3.86,873600.0,3.3625,3.3799,3.3625,3.3625,873600.0
2006-09-21 15:00:00,3.85,3.86,3.83,3.85,926400.0,3.3538,3.3625,3.3363,3.3538,926400.0
2006-09-21 15:30:00,3.85,3.87,3.85,3.86,1211200.0,3.3538,3.3712,3.3538,3.3625,1211200.0
2006-09-22 09:30:00,3.86,3.86,3.82,3.83,339200.0,3.3625,3.3625,3.3276,3.3363,339200.0
2006-09-22 10:00:00,3.84,3.84,3.79,3.79,465600.0,3.3451,3.3451,3.3015,3.3015,465600.0
2006-09-22 10:30:00,3.79,3.8,3.78,3.78,356800.0,3.3015,3.3102,3.2928,3.2928,356800.0
2006-09-22 11:00:00,3.78,3.8,3.78,3.8,380800.0,3.2928,3.3102,3.2928,3.3102,380800.0
2006-09-22 11:30:00,3.8,3.82,3.8,3.81,217600.0,3.3102,3.3276,3.3102,3.3189,217600.0
2006-09-22 12:00:00,3.81,3.81,3.78,3.79,390400.0,3.3189,3.3189,3.2928,3.3015,390400.0
2006-09-22 12:30:00,3.79,3.8,3.78,3.8,323200.0,3.3015,3.3102,3.2928,3.3102,323200.0
2006-09-22 13:00:00,3.8,3.81,3.8,3.81,283200.0,3.3102,3.3189,3.3102,3.3189,283200.0
2006-09-22 13:30:00,3.81,3.81,3.8,3.8,280000.0,3.3189,3.3189,3.3102,3.3102,280000.0
2006-09-22 14:00:00,3.8,3.82,3.8,3.81,529600.0,3.3102,3.3276,3.3102,3.3189,529600.0
2006-09-22 14:30:00,3.81,3.81,3.8,3.81,569600.0,3.3189,3.3189,3.3102,3.3189,569600.0
2006-09-22 15:00:00,3.8,3.83,3.8,3.82,606400.0,3.3102,3.3363,3.3102,3.3276,606400.0
2006-09-22 15:30:00,3.82,3.82,3.81,3.82,534400.0,3.3276,3.3276,3.3189,3.3276,534400.0
2006-09-25 09:30:00,3.83,3.86,3.78,3.79,1126400.0,3.3363,3.3625,3.2928,3.3015,1126400.0
2006-09-25 10:00:00,3.79,3.8,3.78,3.79,763200.0,3.3015,3.3102,3.2928,3.3015,763200.0
2006-09-25 10:30:00,3.79,3.8,3.78,3.8,251200.0,3.3015,3.3102,3.2928,3.3102,251200.0
2006-09-25 11:00:00,3.81,3.84,3.81,3.84,236800.0,3.3189,3.3451,3.3189,3.3451,236800.0
2006-09-25 11:30:00,3.84,3.85,3.83,3.83,200000.0,3.3451,3.3538,3.3363,3.3363,200000.0
2006-09-25 12:00:00,3.83,3.83,3.81,3.83,352000.0,3.3363,3.3363,3.3189,3.3363,352000.0
2006-09-25 12:30:00,3.83,3.85,3.83,3.84,1256000.0,3.3363,3.3538,3.3363,3.3451,1256000.0
2006-09-25 13:00:00,3.84,3.85,3.8,3.81,803200.0,3.3451,3.3538,3.3102,3.3189,803200.0
2006-09-25 13:30:00,3.81,3.83,3.81,3.81,275200.0,3.3189,3.3363,3.3189,3.3189,275200.0
2006-09-25 14:00:00,3.81,3.84,3.81,3.83,468800.0,3.3189,3.3451,3.3189,3.3363,468800.0
2006-09-25 14:30:00,3.83,3.87,3.83,3.87,481600.0,3.3363,3.3712,3.3363,3.3712,481600.0
2006-09-25 15:00:00,3.87,3.9,3.87,3.89,689600.0,3.3712,3.3973,3.3712,3.3886,689600.0
2006-09-25 15:30:00,3.88,3.89,3.86,3.86,1464000.0,3.3799,3.3886,3.3625,3.3625,1464000.0
2006-09-26 09:30:00,3.86,3.87,3.84,3.84,718400.0,3.3625,3.3712,3.3451,3.3451,718400.0
2006-09-26 10:00:00,3.85,3.9,3.85,3.89,409600.0,3.3538,3.3973,3.3538,3.3886,409600.0
2006-09-26 10:30:00,3.9,3.9,3.87,3.88,355200.0,3.3973,3.3973,3.3712,3.3799,355200.0
2006-09-26 11:00:00,3.88,3.89,3.87,3.87,368000.0,3.3799,3.3886,3.3712,3.3712,368000.0
2006-09-26 11:30:00,3.87,3.89,3.86,3.86,777600.0,3.3712,3.3886,3.3625,3.3625,777600.0
2006-09-26 12:00:00,3.86,3.89,3.85,3.88,651200.0,3.3625,3.3886,3.3538,3.3799,651200.0
2006-09-26 12:30:00,3.88,3.89,3.87,3.89,329600.0,3.3799,3.3886,3.3712,3.3886,329600.0
2006-09-26 13:00:00,3.89,3.9,3.87,3.9,715200.0,3.3886,3.3973,3.3712,3.3973,715200.0
2006-09-26 13:30:00,3.9,3.92,3.89,3.92,491200.0,3.3973,3.4147,3.3886,3.4147,491200.0
2006-09-26 14:00:00,3.92,3.93,3.91,3.92,635200.0,3.4147,3.4235,3.406,3.4147,635200.0
2006-09-26 14:30:00,3.92,3.95,3.92,3.94,1321600.0,3.4147,3.4409,3.4147,3.4322,1321600.0
2006-09-26 15:00:00,3.94,3.94,3.93,3.93,654400.0,3.4322,3.4322,3.4235,3.4235,654400.0
2006-09-26 15:30:00,3.94,3.95,3.94,3.95,940800.0,3.4322,3.4409,3.4322,3.4409,940800.0
2006-09-27 09:30:00,3.93,3.96,3.9,3.95,614400.0,3.4235,3.4496,3.3973,3.4409,614400.0
2006-09-27 10:00:00,3.94,3.99,3.93,3.98,715200.0,3.4322,3.4757,3.4235,3.467,715200.0
2006-09-27 10:30:00,3.98,4.0,3.97,4.0,995200.0,3.467,3.4844,3.4583,3.4844,995200.0
2006-09-27 11:00:00,4.0,4.01,3.99,4.0,934400.0,3.4844,3.4931,3.4757,3.4844,934400.0
2006-09-27 11:30:00,4.0,4.01,3.99,4.0,894400.0,3.4844,3.4931,3.4757,3.4844,894400.0
2006-09-27 12:00:00,4.0,4.0,3.98,3.99,510400.0,3.4844,3.4844,3.467,3.4757,510400.0
2006-09-27 12:30:00,3.99,3.99,3.98,3.99,424000.0,3.4757,3.4757,3.467,3.4757,424000.0
2006-09-27 13:00:00,3.99,4.0,3.98,3.99,275200.0,3.4757,3.4844,3.467,3.4757,275200.0
2006-09-27 13:30:00,3.99,3.99,3.96,3.97,1148800.0,3.4757,3.4757,3.4496,3.4583,1148800.0
2006-09-27 14:00:00,3.98,4.0,3.97,3.98,486400.0,3.467,3.4844,3.4583,3.467,486400.0
2006-09-27 14:30:00,3.98,3.98,3.97,3.98,428800.0,3.467,3.467,3.4583,3.467,428800.0
2006-09-27 15:00:00,3.98,3.98,3.96,3.98,1244800.0,3.467,3.467,3.4496,3.467,1244800.0
2006-09-27 15:30:00,3.97,3.99,3.97,3.99,1716800.0,3.4583,3.4757,3.4583,3.4757,1716800.0
2006-09-28 09:30:00,3.98,4.02,3.95,3.95,427200.0,3.467,3.5018,3.4409,3.4409,427200.0
2006-09-28 10:00:00,3.95,3.95,3.89,3.91,2504000.0,3.4409,3.4409,3.3886,3.406,2504000.0
2006-09-28 10:30:00,3.91,3.92,3.89,3.91,1060800.0,3.406,3.4147,3.3886,3.406,1060800.0
2006-09-28 11:00:00,3.91,3.93,3.9,3.93,1529600.0,3.406,3.4235,3.3973,3.4235,1529600.0
2006-09-28 11:30:00,3.93,3.94,3.93,3.93,468800.0,3.4235,3.4322,3.4235,3.4235,468800.0
2006-09-28 12:00:00,3.93,3.93,3.91,3.92,193600.0,3.4235,3.4235,3.406,3.4147,193600.0
2006-09-28 12:30:00,3.92,3.93,3.92,3.92,552000.0,3.4147,3.4235,3.4147,3.4147,552000.0
2006-09-28 13:00:00,3.92,3.93,3.92,3.92,598400.0,3.4147,3.4235,3.4147,3.4147,598400.0
2006-09-28 13:30:00,3.92,3.92,3.91,3.91,326400.0,3.4147,3.4147,3.406,3.406,326400.0
2006-09-28 14:00:00,3.91,3.93,3.91,3.93,441600.0,3.406,3.4235,3.406,3.4235,441600.0
2006-09-28 14:30:00,3.92,3.93,3.92,3.93,608000.0,3.4147,3.4235,3.4147,3.4235,608000.0
2006-09-28 15:00:00,3.93,3.93,3.91,3.92,385600.0,3.4235,3.4235,3.406,3.4147,385600.0
2006-09-28 15:30:00,3.92,3.93,3.91,3.92,985600.0,3.4147,3.4235,3.406,3.4147,985600.0
2006-09-29 09:30:00,3.92,3.93,3.9,3.9,392000.0,3.4147,3.4235,3.3973,3.3973,392000.0
2006-09-29 10:00:00,3.9,3.94,3.9,3.92,859200.0,3.3973,3.4322,3.3973,3.4147,859200.0
2006-09-29 10:30:00,3.92,3.92,3.9,3.92,377600.0,3.4147,3.4147,3.3973,3.4147,377600.0
2006-09-29 11:00:00,3.92,3.92,3.9,3.91,337600.0,3.4147,3.4147,3.3973,3.406,337600.0
2006-09-29 11:30:00,3.9,3.93,3.9,3.93,195200.0,3.3973,3.4235,3.3973,3.4235,195200.0
2006-09-29 12:00:00,3.93,3.93,3.92,3.93,315200.0,3.4235,3.4235,3.4147,3.4235,315200.0
2006-09-29 12:30:00,3.93,3.93,3.91,3.91,156800.0,3.4235,3.4235,3.406,3.406,156800.0
2006-09-29 13:00:00,3.91,3.92,3.9,3.9,196800.0,3.406,3.4147,3.3973,3.3973,196800.0
2006-09-29 13:30:00,3.9,3.91,3.9,3.9,161600.0,3.3973,3.406,3.3973,3.3973,161600.0
2006-09-29 14:00:00,3.9,3.91,3.9,3.9,238400.0,3.3973,3.406,3.3973,3.3973,238400.0
2006-09-29 14:30:00,3.9,3.9,3.89,3.89,252800.0,3.3973,3.3973,3.3886,3.3886,252800.0
2006-09-29 15:00:00,3.89,3.9,3.88,3.9,406400.0,3.3886,3.3973,3.3799,3.3973,406400.0
2006-09-29 15:30:00,3.9,3.9,3.87,3.87,1060800.0,3.3973,3.3973,3.3712,3.3712,1060800.0
2006-10-02 09:30:00,3.9,3.91,3.88,3.9,1033600.0,3.3973,3.406,3.3799,3.3973,1033600.0
2006-10-02 10:00:00,3.89,3.91,3.88,3.9,641600.0,3.3886,3.406,3.3799,3.3973,641600.0
2006-10-02 10:30:00,3.9,3.92,3.9,3.92,321600.0,3.3973,3.4147,3.3973,3.4147,321600.0
2006-10-02 11:00:00,3.92,3.93,3.91,3.92,542400.0,3.4147,3.4235,3.406,3.4147,542400.0
2006-10-02 11:30:00,3.92,3.94,3.92,3.93,515200.0,3.4147,3.4322,3.4147,3.4235,515200.0
2006-10-02 12:00:00,3.93,3.96,3.93,3.95,323200.0,3.4235,3.4496,3.4235,3.4409,323200.0
2006-10-02 12:30:00,3.95,3.96,3.93,3.94,726400.0,3.4409,3.4496,3.4235,3.4322,726400.0
2006-10-02 13:00:00,3.94,3.96,3.94,3.94,355200.0,3.4322,3.4496,3.4322,3.4322,355200.0
2006-10-02 13:30:00,3.94,3.94,3.89,3.91,473600.0,3.4322,3.4322,3.3886,3.406,473600.0
2006-10-02 14:00:00,3.91,3.92,3.9,3.91,515200.0,3.406,3.4147,3.3973,3.406,515200.0
2006-10-02 14:30:00,3.91,3.91,3.89,3.9,529600.0,3.406,3.406,3.3886,3.3973,529600.0
2006-10-02 15:00:00,3.9,3.92,3.89,3.92,619200.0,3.3973,3.4147,3.3886,3.4147,619200.0
2006-10-02 15:30:00,3.92,3.92,3.9,3.9,923200.0,3.4147,3.4147,3.3973,3.3973,923200.0
2006-10-03 09:30:00,3.9,3.9,3.84,3.84,521600.0,3.3973,3.3973,3.3451,3.3451,521600.0
2006-10-03 10:00:00,3.85,3.86,3.81,3.85,1398400.0,3.3538,3.3625,3.3189,3.3538,1398400.0
2006-10-03 10:30:00,3.85,3.88,3.85,3.88,540800.0,3.3538,3.3799,3.3538,3.3799,540800.0
2006-10-03 11:00:00,3.88,3.88,3.86,3.88,670400.0,3.3799,3.3799,3.3625,3.3799,670400.0
2006-10-03 11:30:00,3.88,3.89,3.87,3.87,387200.0,3.3799,3.3886,3.3712,3.3712,387200.0
2006-10-03 12:00:00,3.87,3.91,3.87,3.9,460800.0,3.3712,3.406,3.3712,3.3973,460800.0
2006-10-03 12:30:00,3.9,3.91,3.9,3.91,596800.0,3.3973,3.406,3.3973,3.406,596800.0
2006-10-03 13:00:00,3.91,3.92,3.89,3.9,337600.0,3.406,3.4147,3.3886,3.3973,337600.0
2006-10-03 13:30:00,3.9,3.91,3.9,3.9,296000.0,3.3973,3.406,3.3973,3.3973,296000.0
2006-10-03 14:00:00,3.91,3.91,3.9,3.9,436800.0,3.406,3.406,3.3973,3.3973,436800.0
2006-10-03 14:30:00,3.9,3.91,3.9,3.9,344000.0,3.3973,3.406,3.3973,3.3973,344000.0
2006-10-03 15:00:00,3.91,3.91,3.9,3.9,350400.0,3.406,3.406,3.3973,3.3973,350400.0
2006-10-03 15:30:00,3.9,3.91,3.88,3.88,688000.0,3.3973,3.406,3.3799,3.3799,688000.0
2006-10-04 09:30:00,3.87,3.88,3.86,3.86,228800.0,3.3712,3.3799,3.3625,3.3625,228800.0
2006-10-04 10:00:00,3.87,3.9,3.86,3.89,240000.0,3.3712,3.3973,3.3625,3.3886,240000.0
2006-10-04 10:30:00,3.89,3.9,3.88,3.9,286400.0,3.3886,3.3973,3.3799,3.3973,286400.0
2006-10-04 11:00:00,3.9,3.92,3.89,3.9,672000.0,3.3973,3.4147,3.3886,3.3973,672000.0
2006-10-04 11:30:00,3.9,3.93,3.9,3.92,438400.0,3.3973,3.4235,3.3973,3.4147,438400.0
2006-10-04 12:00:00,3.92,3.92,3.91,3.92,272000.0,3.4147,3.4147,3.406,3.4147,272000.0
2006-10-04 12:30:00,3.92,3.92,3.92,3.92,320000.0,3.4147,3.4147,3.4147,3.4147,320000.0
2006-10-04 13:00:00,3.92,3.92,3.91,3.91,542400.0,3.4147,3.4147,3.406,3.406,542400.0
2006-10-04 13:30:00,3.91,3.93,3.91,3.93,1091200.0,3.406,3.4235,3.406,3.4235,1091200.0
2006-10-04 14:00:00,3.93,3.95,3.92,3.94,577600.0,3.4235,3.4409,3.4147,3.4322,577600.0
2006-10-04 14:30:00,3.94,3.94,3.93,3.94,441600.0,3.4322,3.4322,3.4235,3.4322,441600.0
2006-10-04 15:00:00,3.94,3.94,3.92,3.93,579200.0,3.4322,3.4322,3.4147,3.4235,579200.0
2006-10-04 15:30:00,3.92,3.95,3.92,3.95,624000.0,3.4147,3.4409,3.4147,3.4409,624000.0
2006-10-05 09:30:00,3.95,3.99,3.93,3.98,308800.0,3.4409,3.4757,3.4235,3.467,308800.0
2006-10-05 10:00:00,3.98,3.98,3.94,3.96,438400.0,3.467,3.467,3.4322,3.4496,438400.0
2006-10-05 10:30:00,3.96,4.0,3.96,4.0,406400.0,3.4496,3.4844,3.4496,3.4844,406400.0
2006-10-05 11:00:00,3.99,3.99,3.97,3.99,659200.0,3.4757,3.4757,3.4583,3.4757,659200.0
2006-10-05 11:30:00,3.99,4.01,3.99,4.0,460800.0,3.4757,3.4931,3.4757,3.4844,460800.0
2006-10-05 12:00:00,4.0,4.0,3.98,3.98,516800.0,3.4844,3.4844,3.467,3.467,516800.0
2006-10-05 12:30:00,3.98,3.98,3.96,3.98,268800.0,3.467,3.467,3.4496,3.467,268800.0
2006-10-05 13:00:00,3.98,3.98,3.97,3.98,553600.0,3.467,3.467,3.4583,3.467,553600.0
2006-10-05 13:30:00,3.98,3.98,3.97,3.98,392000.0,3.467,3.467,3.4583,3.467,392000.0
2006-10-05 14:00:00,3.98,3.99,3.97,3.99,312000.0,3.467,3.4757,3.4583,3.4757,312000.0
2006-10-05 14:30:00,3.99,4.02,3.98,4.01,516800.0,3.4757,3.5018,3.467,3.4931,516800.0
2006-10-05 15:00:00,4.01,4.03,4.0,4.01,748800.0,3.4931,3.5106,3.4844,3.4931,748800.0
2006-10-05 15:30:00,4.01,4.06,4.0,4.01,1836800.0,3.4931,3.5367,3.4844,3.4931,1836800.0
2006-10-06 09:30:00,3.99,4.0,3.95,3.95,211200.0,3.4757,3.4844,3.4409,3.4409,211200.0
2006-10-06 10:00:00,3.96,3.97,3.95,3.96,262400.0,3.4496,3.4583,3.4409,3.4496,262400.0
2006-10-06 10:30:00,3.96,3.98,3.96,3.98,152000.0,3.4496,3.467,3.4496,3.467,152000.0
2006-10-06 11:00:00,3.98,3.98,3.96,3.97,275200.0,3.467,3.467,3.4496,3.4583,275200.0
2006-10-06 11:30:00,3.97,3.97,3.95,3.96,289600.0,3.4583,3.4583,3.4409,3.4496,289600.0
2006-10-06 12:00:00,3.96,3.96,3.95,3.96,265600.0,3.4496,3.4496,3.4409,3.4496,265600.0
2006-10-06 12:30:00,3.96,3.98,3.95,3.98,412800.0,3.4496,3.467,3.4409,3.467,412800.0
2006-10-06 13:00:00,3.98,4.01,3.98,4.0,441600.0,3.467,3.4931,3.467,3.4844,441600.0
2006-10-06 13:30:00,4.0,4.01,3.99,4.01,184000.0,3.4844,3.4931,3.4757,3.4931,184000.0
2006-10-06 14:00:00,4.01,4.01,4.0,4.0,137600.0,3.4931,3.4931,3.4844,3.4844,137600.0
2006-10-06 14:30:00,4.0,4.02,4.0,4.02,235200.0,3.4844,3.5018,3.4844,3.5018,235200.0
2006-10-06 15:00:00,4.02,4.02,3.99,3.99,312000.0,3.5018,3.5018,3.4757,3.4757,312000.0
2006-10-06 15:30:00,4.0,4.01,4.0,4.0,558400.0,3.4844,3.4931,3.4844,3.4844,558400.0
2006-10-09 09:30:00,3.96,3.96,3.9,3.93,1000000.0,3.4496,3.4496,3.3973,3.4235,1000000.0
2006-10-09 10:00:00,3.93,3.97,3.93,3.96,752000.0,3.4235,3.4583,3.4235,3.4496,752000.0
2006-10-09 10:30:00,3.96,3.99,3.95,3.98,483200.0,3.4496,3.4757,3.4409,3.467,483200.0
2006-10-09 11:00:00,3.98,4.01,3.98,4.01,398400.0,3.467,3.4931,3.467,3.4931,398400.0
2006-10-09 11:30:00,4.0,4.03,4.0,4.02,380800.0,3.4844,3.5106,3.4844,3.5018,380800.0
2006-10-09 12:00:00,4.02,4.03,4.02,4.02,310400.0,3.5018,3.5106,3.5018,3.5018,310400.0
2006-10-09 12:30:00,4.02,4.05,4.02,4.04,454400.0,3.5018,3.528,3.5018,3.5193,454400.0
2006-10-09 13:00:00,4.04,4.07,4.04,4.06,686400.0,3.5193,3.5454,3.5193,3.5367,686400.0
2006-10-09 13:30:00,4.06,4.08,4.06,4.07,636800.0,3.5367,3.5541,3.5367,3.5454,636800.0
2006-10-09 14:00:00,4.07,4.07,4.06,4.07,536000.0,3.5454,3.5454,3.5367,3.5454,536000.0
2006-10-09 14:30:00,4.07,4.07,4.06,4.07,310400.0,3.5454,3.5454,3.5367,3.5454,310400.0
2006-10-09 15:00:00,4.07,4.07,4.03,4.04,441600.0,3.5454,3.5454,3.5106,3.5193,441600.0
2006-10-09 15:30:00,4.04,4.06,4.04,4.05,492800.0,3.5193,3.5367,3.5193,3.528,492800.0
2006-10-10 09:30:00,4.06,4.06,4.01,4.01,580800.0,3.5367,3.5367,3.4931,3.4931,580800.0
2006-10-10 10:00:00,4.0,4.02,3.97,3.98,822400.0,3.4844,3.5018,3.4583,3.467,822400.0
2006-10-10 10:30:00,3.98,4.02,3.98,4.02,520000.0,3.467,3.5018,3.467,3.5018,520000.0
2006-10-10 11:00:00,4.02,4.02,3.99,4.02,566400.0,3.5018,3.5018,3.4757,3.5018,566400.0
2006-10-10 11:30:00,4.02,4.02,4.0,4.01,339200.0,3.5018,3.5018,3.4844,3.4931,339200.0
2006-10-10 12:00:00,4.02,4.02,3.99,4.0,868800.0,3.5018,3.5018,3.4757,3.4844,868800.0
2006-10-10 12:30:00,4.0,4.0,3.97,4.0,513600.0,3.4844,3.4844,3.4583,3.4844,513600.0
2006-10-10 13:00:00,4.0,4.0,3.97,3.98,585600.0,3.4844,3.4844,3.4583,3.467,585600.0
2006-10-10 13:30:00,3.98,3.98,3.95,3.97,419200.0,3.467,3.467,3.4409,3.4583,419200.0
2006-10-10 14:00:00,3.97,3.98,3.96,3.98,272000.0,3.4583,3.467,3.4496,3.467,272000.0
2006-10-10 14:30:00,3.98,3.99,3.97,3.97,828800.0,3.467,3.4757,3.4583,3.4583,828800.0
2006-10-10 15:00:00,3.97,3.99,3.97,3.99,451200.0,3.4583,3.4757,3.4583,3.4757,451200.0
2006-10-10 15:30:00,3.99,4.0,3.98,3.99,803200.0,3.4757,3.4844,3.467,3.4757,803200.0
2006-10-11 09:30:00,3.96,4.0,3.96,3.99,356800.0,3.4496,3.4844,3.4496,3.4757,356800.0
2006-10-11 10:00:00,4.0,4.02,3.98,4.0,347200.0,3.4844,3.5018,3.467,3.4844,347200.0
2006-10-11 10:30:00,4.0,4.0,3.98,3.99,289600.0,3.4844,3.4844,3.467,3.4757,289600.0
2006-10-11 11:00:00,3.99,4.0,3.98,3.98,446400.0,3.4757,3.4844,3.467,3.467,446400.0
2006-10-11 11:30:00,3.99,4.0,3.98,3.98,428800.0,3.4757,3.4844,3.467,3.467,428800.0
2006-10-11 12:00:00,3.98,4.0,3.97,3.98,454400.0,3.467,3.4844,3.4583,3.467,454400.0
2006-10-11 12:30:00,3.98,4.01,3.98,4.0,595200.0,3.467,3.4931,3.467,3.4844,595200.0
2006-10-11 13:00:00,4.0,4.01,4.0,4.0,384000.0,3.4844,3.4931,3.4844,3.4844,384000.0
2006-10-11 13:30:00,4.0,4.0,3.99,3.99,398400.0,3.4844,3.4844,3.4757,3.4757,398400.0
2006-10-11 14:00:00,3.99,3.99,3.96,3.97,504000.0,3.4757,3.4757,3.4496,3.4583,504000.0
2006-10-11 14:30:00,3.97,3.97,3.92,3.95,633600.0,3.4583,3.4583,3.4147,3.4409,633600.0
2006-10-11 15:00:00,3.95,4.0,3.94,3.98,403200.0,3.4409,3.4844,3.4322,3.467,403200.0
2006-10-11 15:30:00,3.98,4.0,3.98,4.0,624000.0,3.467,3.4844,3.467,3.4844,624000.0
2006-10-12 09:30:00,4.01,4.03,4.01,4.02,163200.0,3.4931,3.5106,3.4931,3.5018,163200.0
2006-10-12 10:00:00,4.02,4.05,4.02,4.03,254400.0,3.5018,3.528,3.5018,3.5106,254400.0
2006-10-12 10:30:00,4.03,4.04,4.02,4.03,123200.0,3.5106,3.5193,3.5018,3.5106,123200.0
2006-10-12 11:00:00,4.04,4.04,3.99,4.02,523200.0,3.5193,3.5193,3.4757,3.5018,523200.0
2006-10-12 11:30:00,4.02,4.02,4.0,4.01,187200.0,3.5018,3.5018,3.4844,3.4931,187200.0
2006-10-12 12:00:00,4.01,4.01,4.0,4.01,96000.0,3.4931,3.4931,3.4844,3.4931,96000.0
2006-10-12 12:30:00,4.01,4.01,4.0,4.01,65600.0,3.4931,3.4931,3.4844,3.4931,65600.0
2006-10-12 13:00:00,4.01,4.03,4.01,4.02,232000.0,3.4931,3.5106,3.4931,3.5018,232000.0
2006-10-12 13:30:00,4.02,4.03,4.02,4.03,177600.0,3.5018,3.5106,3.5018,3.5106,177600.0
2006-10-12 14:00:00,4.03,4.06,4.03,4.06,334400.0,3.5106,3.5367,3.5106,3.5367,334400.0
2006-10-12 14:30:00,4.06,4.06,4.05,4.06,216000.0,3.5367,3.5367,3.528,3.5367,216000.0
2006-10-12 15:00:00,4.06,4.09,4.06,4.08,644800.0,3.5367,3.5628,3.5367,3.5541,644800.0
2006-10-12 15:30:00,4.08,4.09,4.07,4.08,774400.0,3.5541,3.5628,3.5454,3.5541,774400.0
2006-10-13 09:30:00,4.08,4.08,4.06,4.06,222400.0,3.5541,3.5541,3.5367,3.5367,222400.0
2006-10-13 10:00:00,4.06,4.07,4.05,4.05,192000.0,3.5367,3.5454,3.528,3.528,192000.0
2006-10-13 10:30:00,4.05,4.06,4.04,4.06,310400.0,3.528,3.5367,3.5193,3.5367,310400.0
2006-10-13 11:00:00,4.06,4.07,4.06,4.06,278400.0,3.5367,3.5454,3.5367,3.5367,278400.0
2006-10-13 11:30:00,4.06,4.08,4.06,4.08,329600.0,3.5367,3.5541,3.5367,3.5541,329600.0
2006-10-13 12:00:00,4.08,4.11,4.08,4.1,427200.0,3.5541,3.5802,3.5541,3.5715,427200.0
2006-10-13 12:30:00,4.11,4.12,4.1,4.12,441600.0,3.5802,3.589,3.5715,3.589,441600.0
2006-10-13 13:00:00,4.12,4.13,4.11,4.13,299200.0,3.589,3.5977,3.5802,3.5977,299200.0
2006-10-13 13:30:00,4.13,4.14,4.12,4.13,304000.0,3.5977,3.6064,3.589,3.5977,304000.0
2006-10-13 14:00:00,4.13,4.14,4.13,4.13,990400.0,3.5977,3.6064,3.5977,3.5977,990400.0
2006-10-13 14:30:00,4.13,4.13,4.11,4.11,347200.0,3.5977,3.5977,3.5802,3.5802,347200.0
2006-10-13 15:00:00,4.11,4.13,4.11,4.12,593600.0,3.5802,3.5977,3.5802,3.589,593600.0
2006-10-13 15:30:00,4.12,4.13,4.12,4.12,606400.0,3.589,3.5977,3.589,3.589,606400.0
2006-10-16 09:30:00,4.15,4.18,4.12,4.17,977600.0,3.6151,3.6412,3.589,3.6325,977600.0
2006-10-16 10:00:00,4.17,4.21,4.15,4.19,940800.0,3.6325,3.6674,3.6151,3.6499,940800.0
2006-10-16 10:30:00,4.19,4.19,4.14,4.15,683200.0,3.6499,3.6499,3.6064,3.6151,683200.0
2006-10-16 11:00:00,4.15,4.16,4.15,4.15,382400.0,3.6151,3.6238,3.6151,3.6151,382400.0
2006-10-16 11:30:00,4.15,4.15,4.14,4.14,273600.0,3.6151,3.6151,3.6064,3.6064,273600.0
2006-10-16 12:00:00,4.14,4.14,4.13,4.13,259200.0,3.6064,3.6064,3.5977,3.5977,259200.0
2006-10-16 12:30:00,4.13,4.13,4.12,4.12,126400.0,3.5977,3.5977,3.589,3.589,126400.0
2006-10-16 13:00:00,4.12,4.13,4.12,4.12,163200.0,3.589,3.5977,3.589,3.589,163200.0
2006-10-16 13:30:00,4.12,4.13,4.12,4.12,224000.0,3.589,3.5977,3.589,3.589,224000.0
2006-10-16 14:00:00,4.12,4.12,4.11,4.12,510400.0,3.589,3.589,3.5802,3.589,510400.0
2006-10-16 14:30:00,4.12,4.12,4.11,4.11,779200.0,3.589,3.589,3.5802,3.5802,779200.0
2006-10-16 15:00:00,4.11,4.12,4.11,4.12,521600.0,3.5802,3.589,3.5802,3.589,521600.0
2006-10-16 15:30:00,4.12,4.12,4.11,4.12,638400.0,3.589,3.589,3.5802,3.589,638400.0
2006-10-17 09:30:00,4.09,4.09,4.03,4.04,750400.0,3.5628,3.5628,3.5106,3.5193,750400.0
2006-10-17 10:00:00,4.05,4.06,4.02,4.04,611200.0,3.528,3.5367,3.5018,3.5193,611200.0
2006-10-17 10:30:00,4.04,4.07,4.04,4.07,734400.0,3.5193,3.5454,3.5193,3.5454,734400.0
2006-10-17 11:00:00,4.07,4.07,4.05,4.05,472000.0,3.5454,3.5454,3.528,3.528,472000.0
2006-10-17 11:30:00,4.05,4.06,4.02,4.02,723200.0,3.528,3.5367,3.5018,3.5018,723200.0
2006-10-17 12:00:00,4.02,4.05,4.02,4.04,361600.0,3.5018,3.528,3.5018,3.5193,361600.0
2006-10-17 12:30:00,4.04,4.05,4.04,4.04,307200.0,3.5193,3.528,3.5193,3.5193,307200.0
2006-10-17 13:00:00,4.04,4.04,4.02,4.03,865600.0,3.5193,3.5193,3.5018,3.5106,865600.0
2006-10-17 13:30:00,4.03,4.06,4.03,4.06,636800.0,3.5106,3.5367,3.5106,3.5367,636800.0
2006-10-17 14:00:00,4.06,4.06,4.05,4.05,747200.0,3.5367,3.5367,3.528,3.528,747200.0
2006-10-17 14:30:00,4.05,4.07,4.05,4.06,723200.0,3.528,3.5454,3.528,3.5367,723200.0
2006-10-17 15:00:00,4.07,4.07,4.06,4.06,576000.0,3.5454,3.5454,3.5367,3.5367,576000.0
2006-10-17 15:30:00,4.07,4.07,4.04,4.06,974400.0,3.5454,3.5454,3.5193,3.5367,974400.0
2006-10-18 09:30:00,4.21,4.36,4.15,4.16,4971200.0,3.6674,3.798,3.6151,3.6238,4971200.0
2006-10-18 10:00:00,4.16,4.24,4.16,4.18,4019200.0,3.6238,3.6935,3.6238,3.6412,4019200.0
2006-10-18 10:30:00,4.18,4.21,4.11,4.19,3347200.0,3.6412,3.6674,3.5802,3.6499,3347200.0
2006-10-18 11:00:00,4.19,4.26,4.18,4.24,3294400.0,3.6499,3.7109,3.6412,3.6935,3294400.0
2006-10-18 11:30:00,4.24,4.32,4.24,4.31,2977600.0,3.6935,3.7632,3.6935,3.7545,2977600.0
2006-10-18 12:00:00,4.31,4.32,4.27,4.29,1795200.0,3.7545,3.7632,3.7196,3.737,1795200.0
2006-10-18 12:30:00,4.29,4.32,4.28,4.3,1972800.0,3.737,3.7632,3.7283,3.7458,1972800.0
2006-10-18 13:00:00,4.3,4.3,4.27,4.27,1088000.0,3.7458,3.7458,3.7196,3.7196,1088000.0
2006-10-18 13:30:00,4.27,4.28,4.23,4.25,1320000.0,3.7196,3.7283,3.6848,3.7022,1320000.0
2006-10-18 14:00:00,4.25,4.26,4.22,4.25,2072000.0,3.7022,3.7109,3.6761,3.7022,2072000.0
2006-10-18 14:30:00,4.25,4.25,4.23,4.24,2243200.0,3.7022,3.7022,3.6848,3.6935,2243200.0
2006-10-18 15:00:00,4.24,4.24,4.2,4.21,1688000.0,3.6935,3.6935,3.6586,3.6674,1688000.0
2006-10-18 15:30:00,4.21,4.26,4.21,4.26,3052800.0,3.6674,3.7109,3.6674,3.7109,3052800.0
2006-10-19 09:30:00,4.28,4.29,4.26,4.28,1182400.0,3.7283,3.737,3.7109,3.7283,1182400.0
2006-10-19 10:00:00,4.28,4.33,4.28,4.3,1073600.0,3.7283,3.7719,3.7283,3.7458,1073600.0
2006-10-19 10:30:00,4.3,4.33,4.29,4.32,1556800.0,3.7458,3.7719,3.737,3.7632,1556800.0
2006-10-19 11:00:00,4.32,4.33,4.3,4.31,712000.0,3.7632,3.7719,3.7458,3.7545,712000.0
2006-10-19 11:30:00,4.31,4.31,4.3,4.31,366400.0,3.7545,3.7545,3.7458,3.7545,366400.0
2006-10-19 12:00:00,4.31,4.32,4.29,4.3,806400.0,3.7545,3.7632,3.737,3.7458,806400.0
2006-10-19 12:30:00,4.3,4.31,4.27,4.29,745600.0,3.7458,3.7545,3.7196,3.737,745600.0
2006-10-19 13:00:00,4.29,4.33,4.28,4.33,580800.0,3.737,3.7719,3.7283,3.7719,580800.0
2006-10-19 13:30:00,4.32,4.33,4.31,4.32,489600.0,3.7632,3.7719,3.7545,3.7632,489600.0
2006-10-19 14:00:00,4.32,4.33,4.31,4.33,761600.0,3.7632,3.7719,3.7545,3.7719,761600.0
2006-10-19 14:30:00,4.33,4.35,4.33,4.34,1076800.0,3.7719,3.7893,3.7719,3.7806,1076800.0
2006-10-19 15:00:00,4.34,4.34,4.32,4.33,1011200.0,3.7806,3.7806,3.7632,3.7719,1011200.0
2006-10-19 15:30:00,4.33,4.34,4.32,4.33,1224000.0,3.7719,3.7806,3.7632,3.7719,1224000.0
2006-10-20 09:30:00,4.31,4.32,4.26,4.28,892800.0,3.7545,3.7632,3.7109,3.7283,892800.0
2006-10-20 10:00:00,4.29,4.3,4.23,4.24,1556800.0,3.737,3.7458,3.6848,3.6935,1556800.0
2006-10-20 10:30:00,4.24,4.24,4.2,4.21,1844800.0,3.6935,3.6935,3.6586,3.6674,1844800.0
2006-10-20 11:00:00,4.21,4.23,4.19,4.22,728000.0,3.6674,3.6848,3.6499,3.6761,728000.0
2006-10-20 11:30:00,4.22,4.24,4.21,4.24,790400.0,3.6761,3.6935,3.6674,3.6935,790400.0
2006-10-20 12:00:00,4.24,4.24,4.21,4.21,1105600.0,3.6935,3.6935,3.6674,3.6674,1105600.0
2006-10-20 12:30:00,4.21,4.21,4.2,4.2,1097600.0,3.6674,3.6674,3.6586,3.6586,1097600.0
2006-10-20 13:00:00,4.21,4.23,4.2,4.23,1321600.0,3.6674,3.6848,3.6586,3.6848,1321600.0
2006-10-20 13:30:00,4.23,4.25,4.22,4.24,809600.0,3.6848,3.7022,3.6761,3.6935,809600.0
2006-10-20 14:00:00,4.23,4.24,4.19,4.2,617600.0,3.6848,3.6935,3.6499,3.6586,617600.0
2006-10-20 14:30:00,4.2,4.22,4.2,4.21,1150400.0,3.6586,3.6761,3.6586,3.6674,1150400.0
2006-10-20 15:00:00,4.21,4.23,4.21,4.23,806400.0,3.6674,3.6848,3.6674,3.6848,806400.0
2006-10-20 15:30:00,4.23,4.24,4.22,4.23,1318400.0,3.6848,3.6935,3.6761,3.6848,1318400.0
2006-10-23 09:30:00,4.22,4.23,4.18,4.18,1214400.0,3.6761,3.6848,3.6412,3.6412,1214400.0
2006-10-23 10:00:00,4.18,4.22,4.15,4.22,1571200.0,3.6412,3.6761,3.6151,3.6761,1571200.0
2006-10-23 10:30:00,4.22,4.22,4.2,4.21,1118400.0,3.6761,3.6761,3.6586,3.6674,1118400.0
2006-10-23 11:00:00,4.21,4.22,4.21,4.22,1048000.0,3.6674,3.6761,3.6674,3.6761,1048000.0
2006-10-23 11:30:00,4.22,4.22,4.19,4.2,958400.0,3.6761,3.6761,3.6499,3.6586,958400.0
2006-10-23 12:00:00,4.2,4.21,4.19,4.2,1865600.0,3.6586,3.6674,3.6499,3.6586,1865600.0
2006-10-23 12:30:00,4.2,4.21,4.2,4.21,366400.0,3.6586,3.6674,3.6586,3.6674,366400.0
2006-10-23 13:00:00,4.21,4.21,4.18,4.2,752000.0,3.6674,3.6674,3.6412,3.6586,752000.0
2006-10-23 13:30:00,4.21,4.21,4.19,4.2,374400.0,3.6674,3.6674,3.6499,3.6586,374400.0
2006-10-23 14:00:00,4.2,4.2,4.17,4.18,395200.0,3.6586,3.6586,3.6325,3.6412,395200.0
2006-10-23 14:30:00,4.18,4.19,4.16,4.17,960000.0,3.6412,3.6499,3.6238,3.6325,960000.0
2006-10-23 15:00:00,4.17,4.21,4.17,4.18,872000.0,3.6325,3.6674,3.6325,3.6412,872000.0
2006-10-23 15:30:00,4.19,4.2,4.18,4.19,1656000.0,3.6499,3.6586,3.6412,3.6499,1656000.0
2006-10-24 09:30:00,4.18,4.2,4.16,4.19,785600.0,3.6412,3.6586,3.6238,3.6499,785600.0
2006-10-24 10:00:00,4.19,4.2,4.19,4.2,739200.0,3.6499,3.6586,3.6499,3.6586,739200.0
2006-10-24 10:30:00,4.2,4.2,4.19,4.2,468800.0,3.6586,3.6586,3.6499,3.6586,468800.0
2006-10-24 11:00:00,4.2,4.21,4.19,4.21,412800.0,3.6586,3.6674,3.6499,3.6674,412800.0
2006-10-24 11:30:00,4.22,4.22,4.2,4.22,417600.0,3.6761,3.6761,3.6586,3.6761,417600.0
2006-10-24 12:00:00,4.22,4.22,4.21,4.21,676800.0,3.6761,3.6761,3.6674,3.6674,676800.0
2006-10-24 12:30:00,4.22,4.22,4.2,4.21,712000.0,3.6761,3.6761,3.6586,3.6674,712000.0
2006-10-24 13:00:00,4.21,4.22,4.2,4.21,796800.0,3.6674,3.6761,3.6586,3.6674,796800.0
2006-10-24 13:30:00,4.21,4.22,4.21,4.22,662400.0,3.6674,3.6761,3.6674,3.6761,662400.0
2006-10-24 14:00:00,4.22,4.23,4.21,4.23,1059200.0,3.6761,3.6848,3.6674,3.6848,1059200.0
2006-10-24 14:30:00,4.23,4.24,4.22,4.24,603200.0,3.6848,3.6935,3.6761,3.6935,603200.0
2006-10-24 15:00:00,4.24,4.27,4.24,4.26,868800.0,3.6935,3.7196,3.6935,3.7109,868800.0
2006-10-24 15:30:00,4.26,4.26,4.25,4.25,1907200.0,3.7109,3.7109,3.7022,3.7022,1907200.0
2006-10-25 09:30:00,4.25,4.26,4.25,4.25,1422400.0,3.7022,3.7109,3.7022,3.7022,1422400.0
2006-10-25 10:00:00,4.25,4.26,4.25,4.25,796800.0,3.7022,3.7109,3.7022,3.7022,796800.0
2006-10-25 10:30:00,4.25,4.25,4.24,4.25,1201600.0,3.7022,3.7022,3.6935,3.7022,1201600.0
2006-10-25 11:00:00,4.24,4.25,4.24,4.25,332800.0,3.6935,3.7022,3.6935,3.7022,332800.0
2006-10-25 11:30:00,4.25,4.25,4.24,4.25,672000.0,3.7022,3.7022,3.6935,3.7022,672000.0
2006-10-25 12:00:00,4.25,4.25,4.24,4.25,484800.0,3.7022,3.7022,3.6935,3.7022,484800.0
2006-10-25 12:30:00,4.25,4.25,4.24,4.25,668800.0,3.7022,3.7022,3.6935,3.7022,668800.0
2006-10-25 13:00:00,4.25,4.26,4.24,4.25,476800.0,3.7022,3.7109,3.6935,3.7022,476800.0
2006-10-25 13:30:00,4.25,4.26,4.25,4.26,617600.0,3.7022,3.7109,3.7022,3.7109,617600.0
2006-10-25 14:00:00,4.26,4.26,4.23,4.24,1472000.0,3.7109,3.7109,3.6848,3.6935,1472000.0
2006-10-25 14:30:00,4.24,4.29,4.24,4.28,1008000.0,3.6935,3.737,3.6935,3.7283,1008000.0
2006-10-25 15:00:00,4.28,4.31,4.27,4.3,1078400.0,3.7283,3.7545,3.7196,3.7458,1078400.0
2006-10-25 15:30:00,4.29,4.31,4.29,4.3,1281600.0,3.737,3.7545,3.737,3.7458,1281600.0
2006-10-26 09:30:00,4.31,4.34,4.29,4.32,860800.0,3.7545,3.7806,3.737,3.7632,860800.0
2006-10-26 10:00:00,4.32,4.34,4.3,4.32,833600.0,3.7632,3.7806,3.7458,3.7632,833600.0
2006-10-26 10:30:00,4.31,4.34,4.29,4.32,1499200.0,3.7545,3.7806,3.737,3.7632,1499200.0
2006-10-26 11:00:00,4.32,4.32,4.31,4.31,1259200.0,3.7632,3.7632,3.7545,3.7545,1259200.0
2006-10-26 11:30:00,4.31,4.32,4.3,4.3,587200.0,3.7545,3.7632,3.7458,3.7458,587200.0
2006-10-26 12:00:00,4.3,4.3,4.29,4.3,425600.0,3.7458,3.7458,3.737,3.7458,425600.0
2006-10-26 12:30:00,4.3,4.31,4.29,4.3,724800.0,3.7458,3.7545,3.737,3.7458,724800.0
2006-10-26 13:00:00,4.3,4.3,4.3,4.3,523200.0,3.7458,3.7458,3.7458,3.7458,523200.0
2006-10-26 13:30:00,4.3,4.3,4.29,4.3,276800.0,3.7458,3.7458,3.737,3.7458,276800.0
2006-10-26 14:00:00,4.29,4.31,4.29,4.3,1350400.0,3.737,3.7545,3.737,3.7458,1350400.0
2006-10-26 14:30:00,4.3,4.3,4.29,4.3,1644800.0,3.7458,3.7458,3.737,3.7458,1644800.0
2006-10-26 15:00:00,4.3,4.32,4.3,4.31,713600.0,3.7458,3.7632,3.7458,3.7545,713600.0
2006-10-26 15:30:00,4.31,4.33,4.31,4.33,571200.0,3.7545,3.7719,3.7545,3.7719,571200.0
2006-10-27 09:30:00,4.32,4.34,4.29,4.32,449600.0,3.7632,3.7806,3.737,3.7632,449600.0
2006-10-27 10:00:00,4.32,4.36,4.32,4.36,872000.0,3.7632,3.798,3.7632,3.798,872000.0
2006-10-27 10:30:00,4.36,4.41,4.36,4.38,2038400.0,3.798,3.8416,3.798,3.8154,2038400.0
2006-10-27 11:00:00,4.39,4.39,4.35,4.36,1065600.0,3.8242,3.8242,3.7893,3.798,1065600.0
2006-10-27 11:30:00,4.36,4.36,4.34,4.35,921600.0,3.798,3.798,3.7806,3.7893,921600.0
2006-10-27 12:00:00,4.35,4.38,4.35,4.37,515200.0,3.7893,3.8154,3.7893,3.8067,515200.0
2006-10-27 12:30:00,4.37,4.38,4.36,4.36,520000.0,3.8067,3.8154,3.798,3.798,520000.0
2006-10-27 13:00:00,4.36,4.37,4.35,4.35,841600.0,3.798,3.8067,3.7893,3.7893,841600.0
2006-10-27 13:30:00,4.36,4.36,4.33,4.35,1262400.0,3.798,3.798,3.7719,3.7893,1262400.0
2006-10-27 14:00:00,4.35,4.35,4.33,4.33,1108800.0,3.7893,3.7893,3.7719,3.7719,1108800.0
2006-10-27 14:30:00,4.33,4.33,4.32,4.33,1067200.0,3.7719,3.7719,3.7632,3.7719,1067200.0
2006-10-27 15:00:00,4.33,4.34,4.33,4.34,755200.0,3.7719,3.7806,3.7719,3.7806,755200.0
2006-10-27 15:30:00,4.34,4.34,4.3,4.3,2350400.0,3.7806,3.7806,3.7458,3.7458,2350400.0
2006-10-30 09:30:00,4.27,4.27,4.23,4.24,923200.0,3.7196,3.7196,3.6848,3.6935,923200.0
2006-10-30 10:00:00,4.23,4.25,4.2,4.24,611200.0,3.6848,3.7022,3.6586,3.6935,611200.0
2006-10-30 10:30:00,4.24,4.26,4.23,4.24,532800.0,3.6935,3.7109,3.6848,3.6935,532800.0
2006-10-30 11:00:00,4.24,4.26,4.23,4.25,620800.0,3.6935,3.7109,3.6848,3.7022,620800.0
2006-10-30 11:30:00,4.24,4.26,4.24,4.25,395200.0,3.6935,3.7109,3.6935,3.7022,395200.0
2006-10-30 12:00:00,4.25,4.26,4.24,4.25,523200.0,3.7022,3.7109,3.6935,3.7022,523200.0
2006-10-30 12:30:00,4.25,4.26,4.24,4.25,513600.0,3.7022,3.7109,3.6935,3.7022,513600.0
2006-10-30 13:00:00,4.25,4.25,4.24,4.25,259200.0,3.7022,3.7022,3.6935,3.7022,259200.0
2006-10-30 13:30:00,4.25,4.28,4.25,4.27,627200.0,3.7022,3.7283,3.7022,3.7196,627200.0
2006-10-30 14:00:00,4.27,4.27,4.26,4.26,540800.0,3.7196,3.7196,3.7109,3.7109,540800.0
2006-10-30 14:30:00,4.26,4.27,4.25,4.25,422400.0,3.7109,3.7196,3.7022,3.7022,422400.0
2006-10-30 15:00:00,4.25,4.26,4.24,4.24,504000.0,3.7022,3.7109,3.6935,3.6935,504000.0
2006-10-30 15:30:00,4.24,4.27,4.24,4.26,1550400.0,3.6935,3.7196,3.6935,3.7109,1550400.0
2006-10-31 09:30:00,4.26,4.27,4.24,4.25,827200.0,3.7109,3.7196,3.6935,3.7022,827200.0
2006-10-31 10:00:00,4.25,4.25,4.21,4.21,459200.0,3.7022,3.7022,3.6674,3.6674,459200.0
2006-10-31 10:30:00,4.22,4.26,4.21,4.25,1344000.0,3.6761,3.7109,3.6674,3.7022,1344000.0
2006-10-31 11:00:00,4.25,4.25,4.24,4.25,297600.0,3.7022,3.7022,3.6935,3.7022,297600.0
2006-10-31 11:30:00,4.25,4.25,4.23,4.24,710400.0,3.7022,3.7022,3.6848,3.6935,710400.0
2006-10-31 12:00:00,4.24,4.25,4.22,4.24,339200.0,3.6935,3.7022,3.6761,3.6935,339200.0
2006-10-31 12:30:00,4.24,4.24,4.21,4.22,620800.0,3.6935,3.6935,3.6674,3.6761,620800.0
2006-10-31 13:00:00,4.22,4.22,4.2,4.21,739200.0,3.6761,3.6761,3.6586,3.6674,739200.0
2006-10-31 13:30:00,4.2,4.23,4.2,4.22,931200.0,3.6586,3.6848,3.6586,3.6761,931200.0
2006-10-31 14:00:00,4.22,4.24,4.21,4.22,425600.0,3.6761,3.6935,3.6674,3.6761,425600.0
2006-10-31 14:30:00,4.22,4.24,4.22,4.23,512000.0,3.6761,3.6935,3.6761,3.6848,512000.0
2006-10-31 15:00:00,4.23,4.25,4.23,4.24,587200.0,3.6848,3.7022,3.6848,3.6935,587200.0
2006-10-31 15:30:00,4.24,4.25,4.23,4.24,1441600.0,3.6935,3.7022,3.6848,3.6935,1441600.0
2006-11-01 09:30:00,4.24,4.24,4.19,4.19,360000.0,3.6935,3.6935,3.6499,3.6499,360000.0
2006-11-01 10:00:00,4.19,4.22,4.17,4.18,1030400.0,3.6499,3.6761,3.6325,3.6412,1030400.0
2006-11-01 10:30:00,4.18,4.18,4.16,4.16,920000.0,3.6412,3.6412,3.6238,3.6238,920000.0
2006-11-01 11:00:00,4.17,4.17,4.15,4.16,521600.0,3.6325,3.6325,3.6151,3.6238,521600.0
2006-11-01 11:30:00,4.16,4.16,4.15,4.15,497600.0,3.6238,3.6238,3.6151,3.6151,497600.0
2006-11-01 12:00:00,4.15,4.16,4.14,4.16,451200.0,3.6151,3.6238,3.6064,3.6238,451200.0
2006-11-01 12:30:00,4.16,4.16,4.15,4.16,550400.0,3.6238,3.6238,3.6151,3.6238,550400.0
2006-11-01 13:00:00,4.16,4.16,4.15,4.16,779200.0,3.6238,3.6238,3.6151,3.6238,779200.0
2006-11-01 13:30:00,4.16,4.16,4.15,4.15,270400.0,3.6238,3.6238,3.6151,3.6151,270400.0
2006-11-01 14:00:00,4.15,4.16,4.13,4.13,856000.0,3.6151,3.6238,3.5977,3.5977,856000.0
2006-11-01 14:30:00,4.13,4.14,4.1,4.11,1240000.0,3.5977,3.6064,3.5715,3.5802,1240000.0
2006-11-01 15:00:00,4.11,4.12,4.08,4.08,1371200.0,3.5802,3.589,3.5541,3.5541,1371200.0
2006-11-01 15:30:00,4.08,4.08,4.04,4.08,1468800.0,3.5541,3.5541,3.5193,3.5541,1468800.0
2006-11-02 09:30:00,4.05,4.06,4.01,4.04,1198400.0,3.528,3.5367,3.4931,3.5193,1198400.0
2006-11-02 10:00:00,4.04,4.04,4.02,4.03,1051200.0,3.5193,3.5193,3.5018,3.5106,1051200.0
2006-11-02 10:30:00,4.03,4.04,4.01,4.04,2219200.0,3.5106,3.5193,3.4931,3.5193,2219200.0
2006-11-02 11:00:00,4.04,4.06,4.03,4.05,1072000.0,3.5193,3.5367,3.5106,3.528,1072000.0
2006-11-02 11:30:00,4.05,4.06,4.04,4.05,1126400.0,3.528,3.5367,3.5193,3.528,1126400.0
2006-11-02 12:00:00,4.05,4.07,4.04,4.06,950400.0,3.528,3.5454,3.5193,3.5367,950400.0
2006-11-02 12:30:00,4.06,4.06,4.04,4.06,787200.0,3.5367,3.5367,3.5193,3.5367,787200.0
2006-11-02 13:00:00,4.06,4.08,4.06,4.07,860800.0,3.5367,3.5541,3.5367,3.5454,860800.0
2006-11-02 13:30:00,4.07,4.09,4.07,4.08,473600.0,3.5454,3.5628,3.5454,3.5541,473600.0
2006-11-02 14:00:00,4.09,4.09,4.08,4.09,808000.0,3.5628,3.5628,3.5541,3.5628,808000.0
2006-11-02 14:30:00,4.09,4.1,4.08,4.09,788800.0,3.5628,3.5715,3.5541,3.5628,788800.0
2006-11-02 15:00:00,4.09,4.1,4.08,4.1,440000.0,3.5628,3.5715,3.5541,3.5715,440000.0
2006-11-02 15:30:00,4.1,4.11,4.08,4.1,1006400.0,3.5715,3.5802,3.5541,3.5715,1006400.0
2006-11-03 09:30:00,4.12,4.13,4.08,4.09,422400.0,3.589,3.5977,3.5541,3.5628,422400.0
2006-11-03 10:00:00,4.09,4.13,4.09,4.11,568000.0,3.5628,3.5977,3.5628,3.5802,568000.0
2006-11-03 10:30:00,4.11,4.11,4.08,4.1,736000.0,3.5802,3.5802,3.5541,3.5715,736000.0
2006-11-03 11:00:00,4.1,4.1,4.09,4.1,1216000.0,3.5715,3.5715,3.5628,3.5715,1216000.0
2006-11-03 11:30:00,4.1,4.11,4.09,4.09,488000.0,3.5715,3.5802,3.5628,3.5628,488000.0
2006-11-03 12:00:00,4.09,4.11,4.09,4.1,448000.0,3.5628,3.5802,3.5628,3.5715,448000.0
2006-11-03 12:30:00,4.1,4.1,4.09,4.1,601600.0,3.5715,3.5715,3.5628,3.5715,601600.0
2006-11-03 13:00:00,4.1,4.12,4.09,4.11,544000.0,3.5715,3.589,3.5628,3.5802,544000.0
2006-11-03 13:30:00,4.11,4.12,4.1,4.1,188800.0,3.5802,3.589,3.5715,3.5715,188800.0
2006-11-03 14:00:00,4.1,4.13,4.1,4.12,392000.0,3.5715,3.5977,3.5715,3.589,392000.0
2006-11-03 14:30:00,4.12,4.13,4.11,4.11,488000.0,3.589,3.5977,3.5802,3.5802,488000.0
2006-11-03 15:00:00,4.11,4.13,4.1,4.12,660800.0,3.5802,3.5977,3.5715,3.589,660800.0
2006-11-03 15:30:00,4.12,4.14,4.12,4.14,1067200.0,3.589,3.6064,3.589,3.6064,1067200.0
2006-11-06 09:30:00,4.16,4.16,4.11,4.14,748800.0,3.6238,3.6238,3.5802,3.6064,748800.0
2006-11-06 10:00:00,4.14,4.17,4.14,4.16,902400.0,3.6064,3.6325,3.6064,3.6238,902400.0
2006-11-06 10:30:00,4.16,4.18,4.16,4.18,913600.0,3.6238,3.6412,3.6238,3.6412,913600.0
2006-11-06 11:00:00,4.18,4.19,4.17,4.19,1184000.0,3.6412,3.6499,3.6325,3.6499,1184000.0
2006-11-06 11:30:00,4.19,4.19,4.17,4.17,804800.0,3.6499,3.6499,3.6325,3.6325,804800.0
2006-11-06 12:00:00,4.17,4.19,4.17,4.17,361600.0,3.6325,3.6499,3.6325,3.6325,361600.0
2006-11-06 12:30:00,4.17,4.17,4.16,4.17,272000.0,3.6325,3.6325,3.6238,3.6325,272000.0
2006-11-06 13:00:00,4.17,4.17,4.16,4.16,708800.0,3.6325,3.6325,3.6238,3.6238,708800.0
2006-11-06 13:30:00,4.16,4.17,4.16,4.16,228800.0,3.6238,3.6325,3.6238,3.6238,228800.0
2006-11-06 14:00:00,4.16,4.17,4.15,4.17,494400.0,3.6238,3.6325,3.6151,3.6325,494400.0
2006-11-06 14:30:00,4.17,4.18,4.17,4.17,284800.0,3.6325,3.6412,3.6325,3.6325,284800.0
2006-11-06 15:00:00,4.17,4.2,4.17,4.2,515200.0,3.6325,3.6586,3.6325,3.6586,515200.0
2006-11-06 15:30:00,4.2,4.2,4.17,4.18,934400.0,3.6586,3.6586,3.6325,3.6412,934400.0
2006-11-07 09:30:00,4.16,4.19,4.15,4.19,616000.0,3.6238,3.6499,3.6151,3.6499,616000.0
2006-11-07 10:00:00,4.19,4.25,4.19,4.22,924800.0,3.6499,3.7022,3.6499,3.6761,924800.0
2006-11-07 10:30:00,4.22,4.23,4.21,4.22,636800.0,3.6761,3.6848,3.6674,3.6761,636800.0
2006-11-07 11:00:00,4.22,4.24,4.22,4.24,416000.0,3.6761,3.6935,3.6761,3.6935,416000.0
2006-11-07 11:30:00,4.24,4.24,4.22,4.23,470400.0,3.6935,3.6935,3.6761,3.6848,470400.0
2006-11-07 12:00:00,4.23,4.27,4.23,4.25,569600.0,3.6848,3.7196,3.6848,3.7022,569600.0
2006-11-07 12:30:00,4.25,4.26,4.24,4.26,264000.0,3.7022,3.7109,3.6935,3.7109,264000.0
2006-11-07 13:00:00,4.26,4.26,4.25,4.25,280000.0,3.7109,3.7109,3.7022,3.7022,280000.0
2006-11-07 13:30:00,4.25,4.26,4.24,4.24,435200.0,3.7022,3.7109,3.6935,3.6935,435200.0
2006-11-07 14:00:00,4.24,4.25,4.21,4.22,561600.0,3.6935,3.7022,3.6674,3.6761,561600.0
2006-11-07 14:30:00,4.22,4.23,4.22,4.22,870400.0,3.6761,3.6848,3.6761,3.6761,870400.0
2006-11-07 15:00:00,4.22,4.23,4.2,4.21,840000.0,3.6761,3.6848,3.6586,3.6674,840000.0
2006-11-07 15:30:00,4.21,4.22,4.21,4.21,868800.0,3.6674,3.6761,3.6674,3.6674,868800.0
2006-11-08 09:30:00,4.18,4.18,4.14,4.18,387200.0,3.6412,3.6412,3.6064,3.6412,387200.0
2006-11-08 10:00:00,4.17,4.19,4.16,4.17,244800.0,3.6325,3.6499,3.6238,3.6325,244800.0
2006-11-08 10:30:00,4.17,4.17,4.14,4.15,766400.0,3.6325,3.6325,3.6064,3.6151,766400.0
2006-11-08 11:00:00,4.15,4.17,4.14,4.16,371200.0,3.6151,3.6325,3.6064,3.6238,371200.0
2006-11-08 11:30:00,4.17,4.17,4.14,4.14,236800.0,3.6325,3.6325,3.6064,3.6064,236800.0
2006-11-08 12:00:00,4.14,4.16,4.13,4.13,408000.0,3.6064,3.6238,3.5977,3.5977,408000.0
2006-11-08 12:30:00,4.13,4.17,4.11,4.15,752000.0,3.5977,3.6325,3.5802,3.6151,752000.0
2006-11-08 13:00:00,4.15,4.16,4.14,4.14,248000.0,3.6151,3.6238,3.6064,3.6064,248000.0
2006-11-08 13:30:00,4.14,4.18,4.14,4.17,659200.0,3.6064,3.6412,3.6064,3.6325,659200.0
2006-11-08 14:00:00,4.17,4.2,4.17,4.19,678400.0,3.6325,3.6586,3.6325,3.6499,678400.0
2006-11-08 14:30:00,4.19,4.22,4.19,4.22,638400.0,3.6499,3.6761,3.6499,3.6761,638400.0
2006-11-08 15:00:00,4.22,4.22,4.2,4.21,499200.0,3.6761,3.6761,3.6586,3.6674,499200.0
2006-11-08 15:30:00,4.21,4.22,4.18,4.21,830400.0,3.6674,3.6761,3.6412,3.6674,830400.0
2006-11-09 09:30:00,4.23,4.25,4.22,4.24,1137600.0,3.6848,3.7022,3.6761,3.6935,1137600.0
2006-11-09 10:00:00,4.24,4.24,4.21,4.23,379200.0,3.6935,3.6935,3.6674,3.6848,379200.0
2006-11-09 10:30:00,4.23,4.24,4.22,4.23,302400.0,3.6848,3.6935,3.6761,3.6848,302400.0
2006-11-09 11:00:00,4.23,4.23,4.2,4.21,513600.0,3.6848,3.6848,3.6586,3.6674,513600.0
2006-11-09 11:30:00,4.21,4.22,4.21,4.22,1452800.0,3.6674,3.6761,3.6674,3.6761,1452800.0
2006-11-09 12:00:00,4.22,4.23,4.22,4.22,392000.0,3.6761,3.6848,3.6761,3.6761,392000.0
2006-11-09 12:30:00,4.22,4.23,4.21,4.22,372800.0,3.6761,3.6848,3.6674,3.6761,372800.0
2006-11-09 13:00:00,4.21,4.22,4.2,4.2,401600.0,3.6674,3.6761,3.6586,3.6586,401600.0
2006-11-09 13:30:00,4.2,4.22,4.2,4.22,667200.0,3.6586,3.6761,3.6586,3.6761,667200.0
2006-11-09 14:00:00,4.22,4.23,4.21,4.22,699200.0,3.6761,3.6848,3.6674,3.6761,699200.0
2006-11-09 14:30:00,4.22,4.22,4.2,4.21,772800.0,3.6761,3.6761,3.6586,3.6674,772800.0
2006-11-09 15:00:00,4.21,4.21,4.2,4.21,848000.0,3.6674,3.6674,3.6586,3.6674,848000.0
2006-11-09 15:30:00,4.21,4.22,4.2,4.21,1312000.0,3.6674,3.6761,3.6586,3.6674,1312000.0
2006-11-10 09:30:00,4.23,4.24,4.18,4.19,705600.0,3.6848,3.6935,3.6412,3.6499,705600.0
2006-11-10 10:00:00,4.18,4.21,4.18,4.21,508800.0,3.6412,3.6674,3.6412,3.6674,508800.0
2006-11-10 10:30:00,4.2,4.2,4.19,4.19,572800.0,3.6586,3.6586,3.6499,3.6499,572800.0
2006-11-10 11:00:00,4.19,4.19,4.17,4.19,603200.0,3.6499,3.6499,3.6325,3.6499,603200.0
2006-11-10 11:30:00,4.19,4.23,4.19,4.22,652800.0,3.6499,3.6848,3.6499,3.6761,652800.0
2006-11-10 12:00:00,4.23,4.24,4.21,4.22,816000.0,3.6848,3.6935,3.6674,3.6761,816000.0
2006-11-10 12:30:00,4.22,4.25,4.22,4.23,716800.0,3.6761,3.7022,3.6761,3.6848,716800.0
2006-11-10 13:00:00,4.23,4.24,4.23,4.23,390400.0,3.6848,3.6935,3.6848,3.6848,390400.0
2006-11-10 13:30:00,4.23,4.23,4.22,4.23,443200.0,3.6848,3.6848,3.6761,3.6848,443200.0
2006-11-10 14:00:00,4.22,4.25,4.22,4.24,686400.0,3.6761,3.7022,3.6761,3.6935,686400.0
2006-11-10 14:30:00,4.24,4.24,4.23,4.23,492800.0,3.6935,3.6935,3.6848,3.6848,492800.0
2006-11-10 15:00:00,4.23,4.24,4.23,4.24,483200.0,3.6848,3.6935,3.6848,3.6935,483200.0
2006-11-10 15:30:00,4.24,4.25,4.23,4.25,894400.0,3.6935,3.7022,3.6848,3.7022,894400.0
2006-11-13 09:30:00,4.25,4.26,4.22,4.25,576000.0,3.7022,3.7109,3.6761,3.7022,576000.0
2006-11-13 10:00:00,4.25,4.26,4.24,4.25,329600.0,3.7022,3.7109,3.6935,3.7022,329600.0
2006-11-13 10:30:00,4.25,4.28,4.25,4.28,718400.0,3.7022,3.7283,3.7022,3.7283,718400.0
2006-11-13 11:00:00,4.28,4.28,4.25,4.25,457600.0,3.7283,3.7283,3.7022,3.7022,457600.0
2006-11-13 11:30:00,4.25,4.27,4.25,4.27,529600.0,3.7022,3.7196,3.7022,3.7196,529600.0
2006-11-13 12:00:00,4.27,4.27,4.26,4.27,529600.0,3.7196,3.7196,3.7109,3.7196,529600.0
2006-11-13 12:30:00,4.27,4.27,4.24,4.25,588800.0,3.7196,3.7196,3.6935,3.7022,588800.0
2006-11-13 13:00:00,4.25,4.25,4.24,4.24,544000.0,3.7022,3.7022,3.6935,3.6935,544000.0
2006-11-13 13:30:00,4.25,4.26,4.24,4.25,443200.0,3.7022,3.7109,3.6935,3.7022,443200.0
2006-11-13 14:00:00,4.25,4.26,4.25,4.26,246400.0,3.7022,3.7109,3.7022,3.7109,246400.0
2006-11-13 14:30:00,4.26,4.26,4.25,4.26,627200.0,3.7109,3.7109,3.7022,3.7109,627200.0
2006-11-13 15:00:00,4.26,4.28,4.25,4.28,851200.0,3.7109,3.7283,3.7022,3.7283,851200.0
2006-11-13 15:30:00,4.27,4.28,4.26,4.27,473600.0,3.7196,3.7283,3.7109,3.7196,473600.0
2006-11-14 09:30:00,4.28,4.28,4.23,4.24,392000.0,3.7283,3.7283,3.6848,3.6935,392000.0
2006-11-14 10:00:00,4.24,4.26,4.23,4.23,480000.0,3.6935,3.7109,3.6848,3.6848,480000.0
2006-11-14 10:30:00,4.23,4.25,4.23,4.24,446400.0,3.6848,3.7022,3.6848,3.6935,446400.0
2006-11-14 11:00:00,4.24,4.26,4.24,4.25,475200.0,3.6935,3.7109,3.6935,3.7022,475200.0
2006-11-14 11:30:00,4.25,4.26,4.24,4.25,459200.0,3.7022,3.7109,3.6935,3.7022,459200.0
2006-11-14 12:00:00,4.25,4.25,4.24,4.25,468800.0,3.7022,3.7022,3.6935,3.7022,468800.0
2006-11-14 12:30:00,4.25,4.27,4.24,4.27,324800.0,3.7022,3.7196,3.6935,3.7196,324800.0
2006-11-14 13:00:00,4.27,4.29,4.27,4.28,478400.0,3.7196,3.737,3.7196,3.7283,478400.0
2006-11-14 13:30:00,4.28,4.29,4.27,4.28,328000.0,3.7283,3.737,3.7196,3.7283,328000.0
2006-11-14 14:00:00,4.28,4.29,4.27,4.28,574400.0,3.7283,3.737,3.7196,3.7283,574400.0
2006-11-14 14:30:00,4.27,4.31,4.27,4.31,678400.0,3.7196,3.7545,3.7196,3.7545,678400.0
2006-11-14 15:00:00,4.31,4.31,4.3,4.31,745600.0,3.7545,3.7545,3.7458,3.7545,745600.0
2006-11-14 15:30:00,4.31,4.33,4.31,4.32,532800.0,3.7545,3.7719,3.7545,3.7632,532800.0
2006-11-15 09:30:00,4.3,4.32,4.3,4.32,972800.0,3.7458,3.7632,3.7458,3.7632,972800.0
2006-11-15 10:00:00,4.32,4.33,4.3,4.31,523200.0,3.7632,3.7719,3.7458,3.7545,523200.0
2006-11-15 10:30:00,4.31,4.31,4.26,4.26,761600.0,3.7545,3.7545,3.7109,3.7109,761600.0
2006-11-15 11:00:00,4.26,4.29,4.26,4.28,336000.0,3.7109,3.737,3.7109,3.7283,336000.0
2006-11-15 11:30:00,4.28,4.29,4.27,4.29,348800.0,3.7283,3.737,3.7196,3.737,348800.0
2006-11-15 12:00:00,4.29,4.3,4.28,4.3,440000.0,3.737,3.7458,3.7283,3.7458,440000.0
2006-11-15 12:30:00,4.3,4.31,4.3,4.31,208000.0,3.7458,3.7545,3.7458,3.7545,208000.0
2006-11-15 13:00:00,4.31,4.31,4.29,4.29,272000.0,3.7545,3.7545,3.737,3.737,272000.0
2006-11-15 13:30:00,4.29,4.3,4.29,4.3,312000.0,3.737,3.7458,3.737,3.7458,312000.0
2006-11-15 14:00:00,4.3,4.31,4.29,4.3,739200.0,3.7458,3.7545,3.737,3.7458,739200.0
2006-11-15 14:30:00,4.29,4.3,4.28,4.29,630400.0,3.737,3.7458,3.7283,3.737,630400.0
2006-11-15 15:00:00,4.29,4.3,4.28,4.3,347200.0,3.737,3.7458,3.7283,3.7458,347200.0
2006-11-15 15:30:00,4.3,4.31,4.29,4.31,1329600.0,3.7458,3.7545,3.737,3.7545,1329600.0
2006-11-16 09:30:00,4.33,4.34,4.27,4.28,825600.0,3.7719,3.7806,3.7196,3.7283,825600.0
2006-11-16 10:00:00,4.28,4.29,4.26,4.26,505600.0,3.7283,3.737,3.7109,3.7109,505600.0
2006-11-16 10:30:00,4.26,4.27,4.26,4.26,529600.0,3.7109,3.7196,3.7109,3.7109,529600.0
2006-11-16 11:00:00,4.26,4.27,4.25,4.27,358400.0,3.7109,3.7196,3.7022,3.7196,358400.0
2006-11-16 11:30:00,4.27,4.28,4.26,4.26,404800.0,3.7196,3.7283,3.7109,3.7109,404800.0
2006-11-16 12:00:00,4.26,4.28,4.26,4.27,598400.0,3.7109,3.7283,3.7109,3.7196,598400.0
2006-11-16 12:30:00,4.27,4.28,4.27,4.28,196800.0,3.7196,3.7283,3.7196,3.7283,196800.0
2006-11-16 13:00:00,4.28,4.3,4.27,4.3,929600.0,3.7283,3.7458,3.7196,3.7458,929600.0
2006-11-16 13:30:00,4.3,4.32,4.29,4.32,793600.0,3.7458,3.7632,3.737,3.7632,793600.0
2006-11-16 14:00:00,4.32,4.32,4.29,4.3,883200.0,3.7632,3.7632,3.737,3.7458,883200.0
2006-11-16 14:30:00,4.3,4.31,4.29,4.3,1068800.0,3.7458,3.7545,3.737,3.7458,1068800.0
2006-11-16 15:00:00,4.3,4.31,4.3,4.31,696000.0,3.7458,3.7545,3.7458,3.7545,696000.0
2006-11-16 15:30:00,4.31,4.32,4.29,4.31,899200.0,3.7545,3.7632,3.737,3.7545,899200.0
2006-11-17 09:30:00,4.31,4.31,4.28,4.31,529600.0,3.7545,3.7545,3.7283,3.7545,529600.0
2006-11-17 10:00:00,4.31,4.31,4.29,4.29,702400.0,3.7545,3.7545,3.737,3.737,702400.0
2006-11-17 10:30:00,4.3,4.3,4.28,4.28,1008000.0,3.7458,3.7458,3.7283,3.7283,1008000.0
2006-11-17 11:00:00,4.28,4.29,4.25,4.25,894400.0,3.7283,3.737,3.7022,3.7022,894400.0
2006-11-17 11:30:00,4.25,4.25,4.23,4.24,1142400.0,3.7022,3.7022,3.6848,3.6935,1142400.0
2006-11-17 12:00:00,4.24,4.25,4.24,4.25,664000.0,3.6935,3.7022,3.6935,3.7022,664000.0
2006-11-17 12:30:00,4.24,4.25,4.23,4.23,688000.0,3.6935,3.7022,3.6848,3.6848,688000.0
2006-11-17 13:00:00,4.23,4.23,4.22,4.23,700800.0,3.6848,3.6848,3.6761,3.6848,700800.0
2006-11-17 13:30:00,4.23,4.23,4.22,4.23,424000.0,3.6848,3.6848,3.6761,3.6848,424000.0
2006-11-17 14:00:00,4.23,4.23,4.22,4.22,652800.0,3.6848,3.6848,3.6761,3.6761,652800.0
2006-11-17 14:30:00,4.22,4.25,4.22,4.25,510400.0,3.6761,3.7022,3.6761,3.7022,510400.0
2006-11-17 15:00:00,4.24,4.25,4.23,4.23,417600.0,3.6935,3.7022,3.6848,3.6848,417600.0
2006-11-17 15:30:00,4.23,4.23,4.22,4.23,979200.0,3.6848,3.6848,3.6761,3.6848,979200.0
2006-11-20 09:30:00,4.22,4.25,4.22,4.23,425600.0,3.6761,3.7022,3.6761,3.6848,425600.0
2006-11-20 10:00:00,4.24,4.24,4.22,4.24,446400.0,3.6935,3.6935,3.6761,3.6935,446400.0
2006-11-20 10:30:00,4.23,4.28,4.23,4.26,905600.0,3.6848,3.7283,3.6848,3.7109,905600.0
2006-11-20 11:00:00,4.26,4.26,4.23,4.23,337600.0,3.7109,3.7109,3.6848,3.6848,337600.0
2006-11-20 11:30:00,4.23,4.24,4.22,4.23,444800.0,3.6848,3.6935,3.6761,3.6848,444800.0
2006-11-20 12:00:00,4.24,4.25,4.23,4.24,329600.0,3.6935,3.7022,3.6848,3.6935,329600.0
2006-11-20 12:30:00,4.24,4.24,4.22,4.23,422400.0,3.6935,3.6935,3.6761,3.6848,422400.0
2006-11-20 13:00:00,4.23,4.25,4.22,4.25,254400.0,3.6848,3.7022,3.6761,3.7022,254400.0
2006-11-20 13:30:00,4.24,4.24,4.23,4.23,307200.0,3.6935,3.6935,3.6848,3.6848,307200.0
2006-11-20 14:00:00,4.24,4.25,4.22,4.23,446400.0,3.6935,3.7022,3.6761,3.6848,446400.0
2006-11-20 14:30:00,4.23,4.23,4.2,4.22,611200.0,3.6848,3.6848,3.6586,3.6761,611200.0
2006-11-20 15:00:00,4.22,4.22,4.21,4.21,512000.0,3.6761,3.6761,3.6674,3.6674,512000.0
2006-11-20 15:30:00,4.22,4.22,4.21,4.22,1364800.0,3.6761,3.6761,3.6674,3.6761,1364800.0
2006-11-21 09:30:00,4.24,4.25,4.22,4.23,993600.0,3.6935,3.7022,3.6761,3.6848,993600.0
2006-11-21 10:00:00,4.24,4.26,4.24,4.25,307200.0,3.6935,3.7109,3.6935,3.7022,307200.0
2006-11-21 10:30:00,4.25,4.25,4.24,4.24,488000.0,3.7022,3.7022,3.6935,3.6935,488000.0
2006-11-21 11:00:00,4.24,4.25,4.23,4.24,515200.0,3.6935,3.7022,3.6848,3.6935,515200.0
2006-11-21 11:30:00,4.25,4.26,4.25,4.25,283200.0,3.7022,3.7109,3.7022,3.7022,283200.0
2006-11-21 12:00:00,4.25,4.26,4.24,4.26,390400.0,3.7022,3.7109,3.6935,3.7109,390400.0
2006-11-21 12:30:00,4.26,4.3,4.26,4.29,465600.0,3.7109,3.7458,3.7109,3.737,465600.0
2006-11-21 13:00:00,4.29,4.31,4.28,4.28,628800.0,3.737,3.7545,3.7283,3.7283,628800.0
2006-11-21 13:30:00,4.29,4.3,4.29,4.3,424000.0,3.737,3.7458,3.737,3.7458,424000.0
2006-11-21 14:00:00,4.3,4.3,4.28,4.29,294400.0,3.7458,3.7458,3.7283,3.737,294400.0
2006-11-21 14:30:00,4.29,4.3,4.28,4.29,280000.0,3.737,3.7458,3.7283,3.737,280000.0
2006-11-21 15:00:00,4.3,4.31,4.29,4.31,980800.0,3.7458,3.7545,3.737,3.7545,980800.0
2006-11-21 15:30:00,4.31,4.32,4.3,4.32,2508800.0,3.7545,3.7632,3.7458,3.7632,2508800.0
2006-11-22 09:30:00,4.31,4.32,4.28,4.29,404800.0,3.7545,3.7632,3.7283,3.737,404800.0
2006-11-22 10:00:00,4.29,4.29,4.27,4.28,228800.0,3.737,3.737,3.7196,3.7283,228800.0
2006-11-22 10:30:00,4.28,4.29,4.27,4.29,486400.0,3.7283,3.737,3.7196,3.737,486400.0
2006-11-22 11:00:00,4.29,4.31,4.29,4.31,259200.0,3.737,3.7545,3.737,3.7545,259200.0
2006-11-22 11:30:00,4.31,4.31,4.29,4.3,451200.0,3.7545,3.7545,3.737,3.7458,451200.0
2006-11-22 12:00:00,4.3,4.31,4.29,4.29,334400.0,3.7458,3.7545,3.737,3.737,334400.0
2006-11-22 12:30:00,4.3,4.3,4.29,4.3,204800.0,3.7458,3.7458,3.737,3.7458,204800.0
2006-11-22 13:00:00,4.29,4.31,4.29,4.3,204800.0,3.737,3.7545,3.737,3.7458,204800.0
2006-11-22 13:30:00,4.3,4.31,4.3,4.31,262400.0,3.7458,3.7545,3.7458,3.7545,262400.0
2006-11-22 14:00:00,4.31,4.32,4.3,4.32,297600.0,3.7545,3.7632,3.7458,3.7632,297600.0
2006-11-22 14:30:00,4.32,4.32,4.3,4.31,350400.0,3.7632,3.7632,3.7458,3.7545,350400.0
2006-11-22 15:00:00,4.3,4.31,4.3,4.31,273600.0,3.7458,3.7545,3.7458,3.7545,273600.0
2006-11-22 15:30:00,4.31,4.32,4.31,4.31,963200.0,3.7545,3.7632,3.7545,3.7545,963200.0
2006-11-24 09:30:00,4.3,4.3,4.28,4.29,248000.0,3.7458,3.7458,3.7283,3.737,248000.0
2006-11-24 10:00:00,4.3,4.31,4.3,4.31,200000.0,3.7458,3.7545,3.7458,3.7545,200000.0
2006-11-24 10:30:00,4.31,4.32,4.3,4.31,180800.0,3.7545,3.7632,3.7458,3.7545,180800.0
2006-11-24 11:00:00,4.31,4.32,4.31,4.32,152000.0,3.7545,3.7632,3.7545,3.7632,152000.0
2006-11-24 11:30:00,4.32,4.32,4.3,4.31,92800.0,3.7632,3.7632,3.7458,3.7545,92800.0
2006-11-24 12:00:00,4.31,4.31,4.3,4.3,123200.0,3.7545,3.7545,3.7458,3.7458,123200.0
2006-11-24 12:30:00,4.3,4.31,4.29,4.3,284800.0,3.7458,3.7545,3.737,3.7458,284800.0
2006-11-24 13:00:00,4.29,4.29,4.29,4.29,16000.0,3.737,3.737,3.737,3.737,16000.0
2006-11-24 13:30:00,4.29,4.29,4.29,4.29,0.0,3.737,3.737,3.737,3.737,0.0
2006-11-24 14:00:00,4.29,4.29,4.29,4.29,0.0,3.737,3.737,3.737,3.737,0.0
2006-11-24 14:30:00,4.29,4.29,4.29,4.29,0.0,3.737,3.737,3.737,3.737,0.0
2006-11-24 15:00:00,4.29,4.29,4.29,4.29,0.0,3.737,3.737,3.737,3.737,0.0
2006-11-24 15:30:00,4.29,4.29,4.29,4.29,0.0,3.737,3.737,3.737,3.737,0.0
2006-11-27 09:30:00,4.31,4.31,4.25,4.26,497600.0,3.7545,3.7545,3.7022,3.7109,497600.0
2006-11-27 10:00:00,4.25,4.26,4.21,4.24,507200.0,3.7022,3.7109,3.6674,3.6935,507200.0
2006-11-27 10:30:00,4.24,4.25,4.23,4.24,433600.0,3.6935,3.7022,3.6848,3.6935,433600.0
2006-11-27 11:00:00,4.24,4.24,4.2,4.2,529600.0,3.6935,3.6935,3.6586,3.6586,529600.0
2006-11-27 11:30:00,4.2,4.23,4.2,4.2,257600.0,3.6586,3.6848,3.6586,3.6586,257600.0
2006-11-27 12:00:00,4.21,4.21,4.2,4.2,192000.0,3.6674,3.6674,3.6586,3.6586,192000.0
2006-11-27 12:30:00,4.2,4.2,4.17,4.18,377600.0,3.6586,3.6586,3.6325,3.6412,377600.0
2006-11-27 13:00:00,4.18,4.18,4.17,4.18,348800.0,3.6412,3.6412,3.6325,3.6412,348800.0
2006-11-27 13:30:00,4.18,4.19,4.17,4.19,192000.0,3.6412,3.6499,3.6325,3.6499,192000.0
2006-11-27 14:00:00,4.19,4.19,4.17,4.17,337600.0,3.6499,3.6499,3.6325,3.6325,337600.0
2006-11-27 14:30:00,4.17,4.18,4.15,4.16,452800.0,3.6325,3.6412,3.6151,3.6238,452800.0
2006-11-27 15:00:00,4.16,4.16,4.15,4.15,316800.0,3.6238,3.6238,3.6151,3.6151,316800.0
2006-11-27 15:30:00,4.15,4.17,4.14,4.15,542400.0,3.6151,3.6325,3.6064,3.6151,542400.0
2006-11-28 09:30:00,4.14,4.15,4.1,4.11,992000.0,3.6064,3.6151,3.5715,3.5802,992000.0
2006-11-28 10:00:00,4.11,4.12,4.1,4.11,659200.0,3.5802,3.589,3.5715,3.5802,659200.0
2006-11-28 10:30:00,4.12,4.14,4.11,4.12,536000.0,3.589,3.6064,3.5802,3.589,536000.0
2006-11-28 11:00:00,4.12,4.13,4.12,4.13,636800.0,3.589,3.5977,3.589,3.5977,636800.0
2006-11-28 11:30:00,4.12,4.14,4.12,4.13,420800.0,3.589,3.6064,3.589,3.5977,420800.0
2006-11-28 12:00:00,4.13,4.14,4.13,4.13,582400.0,3.5977,3.6064,3.5977,3.5977,582400.0
2006-11-28 12:30:00,4.13,4.14,4.12,4.12,307200.0,3.5977,3.6064,3.589,3.589,307200.0
2006-11-28 13:00:00,4.12,4.14,4.1,4.11,1152000.0,3.589,3.6064,3.5715,3.5802,1152000.0
2006-11-28 13:30:00,4.11,4.13,4.11,4.12,363200.0,3.5802,3.5977,3.5802,3.589,363200.0
2006-11-28 14:00:00,4.12,4.14,4.12,4.13,516800.0,3.589,3.6064,3.589,3.5977,516800.0
2006-11-28 14:30:00,4.13,4.14,4.13,4.13,504000.0,3.5977,3.6064,3.5977,3.5977,504000.0
2006-11-28 15:00:00,4.14,4.2,4.14,4.19,2462400.0,3.6064,3.6586,3.6064,3.6499,2462400.0
2006-11-28 15:30:00,4.19,4.2,4.18,4.18,787200.0,3.6499,3.6586,3.6412,3.6412,787200.0
2006-11-29 09:30:00,4.21,4.23,4.19,4.22,512000.0,3.6674,3.6848,3.6499,3.6761,512000.0
2006-11-29 10:00:00,4.22,4.25,4.22,4.25,699200.0,3.6761,3.7022,3.6761,3.7022,699200.0
2006-11-29 10:30:00,4.25,4.25,4.21,4.22,472000.0,3.7022,3.7022,3.6674,3.6761,472000.0
2006-11-29 11:00:00,4.22,4.24,4.22,4.23,300800.0,3.6761,3.6935,3.6761,3.6848,300800.0
2006-11-29 11:30:00,4.23,4.24,4.23,4.24,291200.0,3.6848,3.6935,3.6848,3.6935,291200.0
2006-11-29 12:00:00,4.24,4.24,4.22,4.22,176000.0,3.6935,3.6935,3.6761,3.6761,176000.0
2006-11-29 12:30:00,4.23,4.24,4.21,4.23,430400.0,3.6848,3.6935,3.6674,3.6848,430400.0
2006-11-29 13:00:00,4.23,4.23,4.22,4.23,518400.0,3.6848,3.6848,3.6761,3.6848,518400.0
2006-11-29 13:30:00,4.23,4.24,4.22,4.23,713600.0,3.6848,3.6935,3.6761,3.6848,713600.0
2006-11-29 14:00:00,4.23,4.24,4.22,4.23,632000.0,3.6848,3.6935,3.6761,3.6848,632000.0
2006-11-29 14:30:00,4.23,4.24,4.23,4.24,320000.0,3.6848,3.6935,3.6848,3.6935,320000.0
2006-11-29 15:00:00,4.24,4.26,4.24,4.26,505600.0,3.6935,3.7109,3.6935,3.7109,505600.0
2006-11-29 15:30:00,4.26,4.27,4.25,4.27,1928000.0,3.7109,3.7196,3.7022,3.7196,1928000.0
2006-11-30 09:30:00,4.28,4.33,4.27,4.29,1070400.0,3.7283,3.7719,3.7196,3.737,1070400.0
2006-11-30 10:00:00,4.28,4.29,4.26,4.27,761600.0,3.7283,3.737,3.7109,3.7196,761600.0
2006-11-30 10:30:00,4.27,4.27,4.24,4.25,460800.0,3.7196,3.7196,3.6935,3.7022,460800.0
2006-11-30 11:00:00,4.25,4.27,4.25,4.27,504000.0,3.7022,3.7196,3.7022,3.7196,504000.0
2006-11-30 11:30:00,4.27,4.27,4.25,4.27,356800.0,3.7196,3.7196,3.7022,3.7196,356800.0
2006-11-30 12:00:00,4.27,4.27,4.25,4.27,200000.0,3.7196,3.7196,3.7022,3.7196,200000.0
2006-11-30 12:30:00,4.27,4.28,4.26,4.27,308800.0,3.7196,3.7283,3.7109,3.7196,308800.0
2006-11-30 13:00:00,4.27,4.27,4.26,4.27,254400.0,3.7196,3.7196,3.7109,3.7196,254400.0
2006-11-30 13:30:00,4.27,4.28,4.25,4.25,302400.0,3.7196,3.7283,3.7022,3.7022,302400.0
2006-11-30 14:00:00,4.25,4.28,4.25,4.27,244800.0,3.7022,3.7283,3.7022,3.7196,244800.0
2006-11-30 14:30:00,4.27,4.27,4.26,4.26,510400.0,3.7196,3.7196,3.7109,3.7109,510400.0
2006-11-30 15:00:00,4.26,4.27,4.25,4.27,353600.0,3.7109,3.7196,3.7022,3.7196,353600.0
2006-11-30 15:30:00,4.28,4.28,4.25,4.25,913600.0,3.7283,3.7283,3.7022,3.7022,913600.0
2006-12-01 09:30:00,4.29,4.3,4.27,4.28,393600.0,3.737,3.7458,3.7196,3.7283,393600.0
2006-12-01 10:00:00,4.28,4.28,4.24,4.24,347200.0,3.7283,3.7283,3.6935,3.6935,347200.0
2006-12-01 10:30:00,4.24,4.26,4.21,4.25,500800.0,3.6935,3.7109,3.6674,3.7022,500800.0
2006-12-01 11:00:00,4.26,4.26,4.24,4.24,454400.0,3.7109,3.7109,3.6935,3.6935,454400.0
2006-12-01 11:30:00,4.25,4.26,4.24,4.25,291200.0,3.7022,3.7109,3.6935,3.7022,291200.0
2006-12-01 12:00:00,4.25,4.26,4.24,4.26,230400.0,3.7022,3.7109,3.6935,3.7109,230400.0
2006-12-01 12:30:00,4.26,4.27,4.25,4.26,481600.0,3.7109,3.7196,3.7022,3.7109,481600.0
2006-12-01 13:00:00,4.26,4.26,4.24,4.25,262400.0,3.7109,3.7109,3.6935,3.7022,262400.0
2006-12-01 13:30:00,4.24,4.25,4.21,4.22,276800.0,3.6935,3.7022,3.6674,3.6761,276800.0
2006-12-01 14:00:00,4.22,4.23,4.2,4.2,502400.0,3.6761,3.6848,3.6586,3.6586,502400.0
2006-12-01 14:30:00,4.2,4.21,4.18,4.21,251200.0,3.6586,3.6674,3.6412,3.6674,251200.0
2006-12-01 15:00:00,4.21,4.23,4.21,4.23,332800.0,3.6674,3.6848,3.6674,3.6848,332800.0
2006-12-01 15:30:00,4.23,4.27,4.23,4.24,868800.0,3.6848,3.7196,3.6848,3.6935,868800.0
2006-12-04 09:30:00,4.27,4.3,4.26,4.28,388800.0,3.7196,3.7458,3.7109,3.7283,388800.0
2006-12-04 10:00:00,4.28,4.31,4.28,4.28,302400.0,3.7283,3.7545,3.7283,3.7283,302400.0
2006-12-04 10:30:00,4.29,4.29,4.26,4.29,488000.0,3.737,3.737,3.7109,3.737,488000.0
2006-12-04 11:00:00,4.29,4.32,4.28,4.31,569600.0,3.737,3.7632,3.7283,3.7545,569600.0
2006-12-04 11:30:00,4.31,4.31,4.29,4.29,419200.0,3.7545,3.7545,3.737,3.737,419200.0
2006-12-04 12:00:00,4.29,4.3,4.27,4.27,556800.0,3.737,3.7458,3.7196,3.7196,556800.0
2006-12-04 12:30:00,4.27,4.28,4.26,4.26,641600.0,3.7196,3.7283,3.7109,3.7109,641600.0
2006-12-04 13:00:00,4.26,4.27,4.26,4.26,456000.0,3.7109,3.7196,3.7109,3.7109,456000.0
2006-12-04 13:30:00,4.26,4.28,4.26,4.26,632000.0,3.7109,3.7283,3.7109,3.7109,632000.0
2006-12-04 14:00:00,4.26,4.27,4.26,4.26,588800.0,3.7109,3.7196,3.7109,3.7109,588800.0
2006-12-04 14:30:00,4.26,4.26,4.25,4.25,921600.0,3.7109,3.7109,3.7022,3.7022,921600.0
2006-12-04 15:00:00,4.25,4.26,4.24,4.24,681600.0,3.7022,3.7109,3.6935,3.6935,681600.0
2006-12-04 15:30:00,4.24,4.25,4.24,4.25,993600.0,3.6935,3.7022,3.6935,3.7022,993600.0
2006-12-05 09:30:00,4.27,4.29,4.26,4.28,467200.0,3.7196,3.737,3.7109,3.7283,467200.0
2006-12-05 10:00:00,4.28,4.32,4.28,4.31,846400.0,3.7283,3.7632,3.7283,3.7545,846400.0
2006-12-05 10:30:00,4.31,4.31,4.3,4.31,377600.0,3.7545,3.7545,3.7458,3.7545,377600.0
2006-12-05 11:00:00,4.31,4.31,4.31,4.31,547200.0,3.7545,3.7545,3.7545,3.7545,547200.0
2006-12-05 11:30:00,4.32,4.32,4.29,4.3,496000.0,3.7632,3.7632,3.737,3.7458,496000.0
2006-12-05 12:00:00,4.3,4.3,4.28,4.29,345600.0,3.7458,3.7458,3.7283,3.737,345600.0
2006-12-05 12:30:00,4.29,4.31,4.29,4.31,179200.0,3.737,3.7545,3.737,3.7545,179200.0
2006-12-05 13:00:00,4.31,4.32,4.3,4.3,259200.0,3.7545,3.7632,3.7458,3.7458,259200.0
2006-12-05 13:30:00,4.3,4.32,4.3,4.32,355200.0,3.7458,3.7632,3.7458,3.7632,355200.0
2006-12-05 14:00:00,4.32,4.32,4.29,4.29,718400.0,3.7632,3.7632,3.737,3.737,718400.0
2006-12-05 14:30:00,4.29,4.3,4.29,4.3,363200.0,3.737,3.7458,3.737,3.7458,363200.0
2006-12-05 15:00:00,4.3,4.3,4.29,4.29,308800.0,3.7458,3.7458,3.737,3.737,308800.0
2006-12-05 15:30:00,4.29,4.3,4.28,4.29,582400.0,3.737,3.7458,3.7283,3.737,582400.0
2006-12-06 09:30:00,4.3,4.31,4.28,4.3,331200.0,3.7458,3.7545,3.7283,3.7458,331200.0
2006-12-06 10:00:00,4.3,4.35,4.29,4.32,1276800.0,3.7458,3.7893,3.737,3.7632,1276800.0
2006-12-06 10:30:00,4.32,4.33,4.3,4.31,360000.0,3.7632,3.7719,3.7458,3.7545,360000.0
2006-12-06 11:00:00,4.31,4.32,4.31,4.32,264000.0,3.7545,3.7632,3.7545,3.7632,264000.0
2006-12-06 11:30:00,4.32,4.32,4.31,4.32,131200.0,3.7632,3.7632,3.7545,3.7632,131200.0
2006-12-06 12:00:00,4.32,4.32,4.31,4.32,163200.0,3.7632,3.7632,3.7545,3.7632,163200.0
2006-12-06 12:30:00,4.32,4.32,4.31,4.32,363200.0,3.7632,3.7632,3.7545,3.7632,363200.0
2006-12-06 13:00:00,4.31,4.32,4.31,4.32,256000.0,3.7545,3.7632,3.7545,3.7632,256000.0
2006-12-06 13:30:00,4.32,4.32,4.3,4.31,310400.0,3.7632,3.7632,3.7458,3.7545,310400.0
2006-12-06 14:00:00,4.31,4.31,4.29,4.3,328000.0,3.7545,3.7545,3.737,3.7458,328000.0
2006-12-06 14:30:00,4.3,4.31,4.29,4.31,220800.0,3.7458,3.7545,3.737,3.7545,220800.0
2006-12-06 15:00:00,4.31,4.32,4.3,4.3,201600.0,3.7545,3.7632,3.7458,3.7458,201600.0
2006-12-06 15:30:00,4.3,4.31,4.29,4.3,344000.0,3.7458,3.7545,3.737,3.7458,344000.0
2006-12-07 09:30:00,4.31,4.31,4.24,4.26,1603200.0,3.7545,3.7545,3.6935,3.7109,1603200.0
2006-12-07 10:00:00,4.26,4.26,4.24,4.26,1060800.0,3.7109,3.7109,3.6935,3.7109,1060800.0
2006-12-07 10:30:00,4.25,4.26,4.25,4.26,803200.0,3.7022,3.7109,3.7022,3.7109,803200.0
2006-12-07 11:00:00,4.26,4.29,4.26,4.27,814400.0,3.7109,3.737,3.7109,3.7196,814400.0
2006-12-07 11:30:00,4.27,4.28,4.26,4.28,1004800.0,3.7196,3.7283,3.7109,3.7283,1004800.0
2006-12-07 12:00:00,4.28,4.28,4.26,4.27,785600.0,3.7283,3.7283,3.7109,3.7196,785600.0
2006-12-07 12:30:00,4.27,4.28,4.26,4.27,521600.0,3.7196,3.7283,3.7109,3.7196,521600.0
2006-12-07 13:00:00,4.27,4.29,4.27,4.29,195200.0,3.7196,3.737,3.7196,3.737,195200.0
2006-12-07 13:30:00,4.29,4.3,4.29,4.29,134400.0,3.737,3.7458,3.737,3.737,134400.0
2006-12-07 14:00:00,4.29,4.29,4.28,4.28,366400.0,3.737,3.737,3.7283,3.7283,366400.0
2006-12-07 14:30:00,4.28,4.28,4.26,4.26,347200.0,3.7283,3.7283,3.7109,3.7109,347200.0
2006-12-07 15:00:00,4.26,4.26,4.24,4.25,536000.0,3.7109,3.7109,3.6935,3.7022,536000.0
2006-12-07 15:30:00,4.25,4.25,4.23,4.24,1217600.0,3.7022,3.7022,3.6848,3.6935,1217600.0
2006-12-08 09:30:00,4.27,4.27,4.23,4.26,974400.0,3.7196,3.7196,3.6848,3.7109,974400.0
2006-12-08 10:00:00,4.26,4.27,4.23,4.26,489600.0,3.7109,3.7196,3.6848,3.7109,489600.0
2006-12-08 10:30:00,4.26,4.28,4.26,4.28,289600.0,3.7109,3.7283,3.7109,3.7283,289600.0
2006-12-08 11:00:00,4.28,4.31,4.28,4.3,507200.0,3.7283,3.7545,3.7283,3.7458,507200.0
2006-12-08 11:30:00,4.3,4.31,4.29,4.29,158400.0,3.7458,3.7545,3.737,3.737,158400.0
2006-12-08 12:00:00,4.29,4.3,4.29,4.29,222400.0,3.737,3.7458,3.737,3.737,222400.0
2006-12-08 12:30:00,4.29,4.3,4.28,4.29,174400.0,3.737,3.7458,3.7283,3.737,174400.0
2006-12-08 13:00:00,4.29,4.3,4.29,4.29,230400.0,3.737,3.7458,3.737,3.737,230400.0
2006-12-08 13:30:00,4.29,4.3,4.28,4.28,198400.0,3.737,3.7458,3.7283,3.7283,198400.0
2006-12-08 14:00:00,4.29,4.29,4.26,4.27,273600.0,3.737,3.737,3.7109,3.7196,273600.0
2006-12-08 14:30:00,4.27,4.27,4.25,4.26,430400.0,3.7196,3.7196,3.7022,3.7109,430400.0
2006-12-08 15:00:00,4.26,4.28,4.25,4.28,508800.0,3.7109,3.7283,3.7022,3.7283,508800.0
2006-12-08 15:30:00,4.28,4.28,4.26,4.26,532800.0,3.7283,3.7283,3.7109,3.7109,532800.0
2006-12-11 09:30:00,4.26,4.26,4.21,4.25,324800.0,3.7126,3.7126,3.669,3.7039,324800.0
2006-12-11 10:00:00,4.25,4.27,4.24,4.26,216000.0,3.7039,3.7213,3.6952,3.7126,216000.0
2006-12-11 10:30:00,4.26,4.26,4.23,4.24,276800.0,3.7126,3.7126,3.6864,3.6952,276800.0
2006-12-11 11:00:00,4.24,4.25,4.24,4.24,128000.0,3.6952,3.7039,3.6952,3.6952,128000.0
2006-12-11 11:30:00,4.24,4.24,4.22,4.22,216000.0,3.6952,3.6952,3.6777,3.6777,216000.0
2006-12-11 12:00:00,4.22,4.22,4.19,4.19,625600.0,3.6777,3.6777,3.6516,3.6516,625600.0
2006-12-11 12:30:00,4.19,4.19,4.17,4.18,772800.0,3.6516,3.6516,3.6341,3.6429,772800.0
2006-12-11 13:00:00,4.18,4.18,4.17,4.17,606400.0,3.6429,3.6429,3.6341,3.6341,606400.0
2006-12-11 13:30:00,4.17,4.18,4.17,4.18,705600.0,3.6341,3.6429,3.6341,3.6429,705600.0
2006-12-11 14:00:00,4.18,4.18,4.17,4.18,440000.0,3.6429,3.6429,3.6341,3.6429,440000.0
2006-12-11 14:30:00,4.18,4.18,4.14,4.15,716800.0,3.6429,3.6429,3.608,3.6167,716800.0
2006-12-11 15:00:00,4.15,4.17,4.14,4.16,830400.0,3.6167,3.6341,3.608,3.6254,830400.0
2006-12-11 15:30:00,4.16,4.17,4.15,4.17,1723200.0,3.6254,3.6341,3.6167,3.6341,1723200.0
2006-12-12 09:30:00,4.15,4.16,4.09,4.1,2294400.0,3.6167,3.6254,3.5644,3.5731,2294400.0
2006-12-12 10:00:00,4.1,4.1,4.05,4.07,2932800.0,3.5731,3.5731,3.5296,3.547,2932800.0
2006-12-12 10:30:00,4.07,4.07,4.04,4.04,2579200.0,3.547,3.547,3.5209,3.5209,2579200.0
2006-12-12 11:00:00,4.04,4.07,4.04,4.06,1006400.0,3.5209,3.547,3.5209,3.5383,1006400.0
2006-12-12 11:30:00,4.06,4.07,4.05,4.06,1152000.0,3.5383,3.547,3.5296,3.5383,1152000.0
2006-12-12 12:00:00,4.06,4.06,4.02,4.03,908800.0,3.5383,3.5383,3.5034,3.5121,908800.0
2006-12-12 12:30:00,4.04,4.07,4.03,4.05,1164800.0,3.5209,3.547,3.5121,3.5296,1164800.0
2006-12-12 13:00:00,4.05,4.05,4.03,4.03,1057600.0,3.5296,3.5296,3.5121,3.5121,1057600.0
2006-12-12 13:30:00,4.04,4.04,4.02,4.03,1715200.0,3.5209,3.5209,3.5034,3.5121,1715200.0
2006-12-12 14:00:00,4.03,4.03,4.01,4.01,1395200.0,3.5121,3.5121,3.4947,3.4947,1395200.0
2006-12-12 14:30:00,4.01,4.02,3.96,4.01,3740800.0,3.4947,3.5034,3.4511,3.4947,3740800.0
2006-12-12 15:00:00,4.02,4.04,4.01,4.03,1689600.0,3.5034,3.5209,3.4947,3.5121,1689600.0
2006-12-12 15:30:00,4.03,4.04,4.02,4.02,3337600.0,3.5121,3.5209,3.5034,3.5034,3337600.0
2006-12-13 09:30:00,4.04,4.07,4.04,4.04,1504000.0,3.5209,3.547,3.5209,3.5209,1504000.0
2006-12-13 10:00:00,4.04,4.05,3.99,4.03,1598400.0,3.5209,3.5296,3.4773,3.5121,1598400.0
2006-12-13 10:30:00,4.03,4.04,4.01,4.03,1755200.0,3.5121,3.5209,3.4947,3.5121,1755200.0
2006-12-13 11:00:00,4.03,4.04,4.01,4.03,1060800.0,3.5121,3.5209,3.4947,3.5121,1060800.0
2006-12-13 11:30:00,4.03,4.05,4.03,4.04,753600.0,3.5121,3.5296,3.5121,3.5209,753600.0
2006-12-13 12:00:00,4.04,4.04,4.01,4.03,596800.0,3.5209,3.5209,3.4947,3.5121,596800.0
2006-12-13 12:30:00,4.03,4.03,4.02,4.02,316800.0,3.5121,3.5121,3.5034,3.5034,316800.0
2006-12-13 13:00:00,4.02,4.02,4.0,4.0,862400.0,3.5034,3.5034,3.486,3.486,862400.0
2006-12-13 13:30:00,4.0,4.01,4.0,4.01,1646400.0,3.486,3.4947,3.486,3.4947,1646400.0
2006-12-13 14:00:00,4.01,4.04,4.01,4.03,1056000.0,3.4947,3.5209,3.4947,3.5121,1056000.0
2006-12-13 14:30:00,4.03,4.03,4.02,4.03,1278400.0,3.5121,3.5121,3.5034,3.5121,1278400.0
2006-12-13 15:00:00,4.03,4.04,4.02,4.04,1760000.0,3.5121,3.5209,3.5034,3.5209,1760000.0
2006-12-13 15:30:00,4.04,4.06,4.03,4.05,2556800.0,3.5209,3.5383,3.5121,3.5296,2556800.0
2006-12-14 09:30:00,4.1,4.11,4.06,4.09,2625600.0,3.5731,3.5819,3.5383,3.5644,2625600.0
2006-12-14 10:00:00,4.08,4.09,4.08,4.09,2270400.0,3.5557,3.5644,3.5557,3.5644,2270400.0
2006-12-14 10:30:00,4.09,4.11,4.08,4.08,1376000.0,3.5644,3.5819,3.5557,3.5557,1376000.0
2006-12-14 11:00:00,4.08,4.09,4.06,4.07,1056000.0,3.5557,3.5644,3.5383,3.547,1056000.0
2006-12-14 11:30:00,4.07,4.08,4.07,4.07,808000.0,3.547,3.5557,3.547,3.547,808000.0
2006-12-14 12:00:00,4.07,4.08,4.07,4.08,489600.0,3.547,3.5557,3.547,3.5557,489600.0
2006-12-14 12:30:00,4.08,4.09,4.08,4.08,1051200.0,3.5557,3.5644,3.5557,3.5557,1051200.0
2006-12-14 13:00:00,4.08,4.1,4.08,4.09,800000.0,3.5557,3.5731,3.5557,3.5644,800000.0
2006-12-14 13:30:00,4.09,4.1,4.09,4.1,488000.0,3.5644,3.5731,3.5644,3.5731,488000.0
2006-12-14 14:00:00,4.1,4.11,4.09,4.11,571200.0,3.5731,3.5819,3.5644,3.5819,571200.0
2006-12-14 14:30:00,4.11,4.12,4.1,4.11,724800.0,3.5819,3.5906,3.5731,3.5819,724800.0
2006-12-14 15:00:00,4.11,4.13,4.11,4.11,905600.0,3.5819,3.5993,3.5819,3.5819,905600.0
2006-12-14 15:30:00,4.11,4.13,4.11,4.13,2132800.0,3.5819,3.5993,3.5819,3.5993,2132800.0
2006-12-15 09:30:00,4.14,4.16,4.08,4.08,1955200.0,3.608,3.6254,3.5557,3.5557,1955200.0
2006-12-15 10:00:00,4.08,4.09,4.04,4.06,835200.0,3.5557,3.5644,3.5209,3.5383,835200.0
2006-12-15 10:30:00,4.06,4.07,4.05,4.06,616000.0,3.5383,3.547,3.5296,3.5383,616000.0
2006-12-15 11:00:00,4.06,4.07,4.06,4.07,728000.0,3.5383,3.547,3.5383,3.547,728000.0
2006-12-15 11:30:00,4.07,4.08,4.05,4.07,438400.0,3.547,3.5557,3.5296,3.547,438400.0
2006-12-15 12:00:00,4.07,4.07,4.06,4.06,544000.0,3.547,3.547,3.5383,3.5383,544000.0
2006-12-15 12:30:00,4.06,4.08,4.06,4.08,422400.0,3.5383,3.5557,3.5383,3.5557,422400.0
2006-12-15 13:00:00,4.08,4.08,4.07,4.07,667200.0,3.5557,3.5557,3.547,3.547,667200.0
2006-12-15 13:30:00,4.07,4.07,4.06,4.06,480000.0,3.547,3.547,3.5383,3.5383,480000.0
2006-12-15 14:00:00,4.06,4.07,4.04,4.06,345600.0,3.5383,3.547,3.5209,3.5383,345600.0
2006-12-15 14:30:00,4.06,4.07,4.05,4.05,1489600.0,3.5383,3.547,3.5296,3.5296,1489600.0
2006-12-15 15:00:00,4.05,4.06,4.04,4.05,526400.0,3.5296,3.5383,3.5209,3.5296,526400.0
2006-12-15 15:30:00,4.05,4.06,4.02,4.02,2504000.0,3.5296,3.5383,3.5034,3.5034,2504000.0
2006-12-18 09:30:00,4.05,4.05,3.98,4.04,1980800.0,3.5296,3.5296,3.4686,3.5209,1980800.0
2006-12-18 10:00:00,4.04,4.05,4.01,4.03,1648000.0,3.5209,3.5296,3.4947,3.5121,1648000.0
2006-12-18 10:30:00,4.04,4.04,4.0,4.01,1267200.0,3.5209,3.5209,3.486,3.4947,1267200.0
2006-12-18 11:00:00,4.01,4.01,3.98,3.99,1520000.0,3.4947,3.4947,3.4686,3.4773,1520000.0
2006-12-18 11:30:00,3.99,4.0,3.96,3.96,1377600.0,3.4773,3.486,3.4511,3.4511,1377600.0
2006-12-18 12:00:00,3.96,3.96,3.94,3.95,1492800.0,3.4511,3.4511,3.4337,3.4424,1492800.0
2006-12-18 12:30:00,3.95,3.98,3.95,3.97,976000.0,3.4424,3.4686,3.4424,3.4599,976000.0
2006-12-18 13:00:00,3.97,3.98,3.97,3.97,961600.0,3.4599,3.4686,3.4599,3.4599,961600.0
2006-12-18 13:30:00,3.97,3.97,3.96,3.97,1051200.0,3.4599,3.4599,3.4511,3.4599,1051200.0
2006-12-18 14:00:00,3.97,3.98,3.96,3.98,1924800.0,3.4599,3.4686,3.4511,3.4686,1924800.0
2006-12-18 14:30:00,3.98,3.98,3.97,3.97,1771200.0,3.4686,3.4686,3.4599,3.4599,1771200.0
2006-12-18 15:00:00,3.97,3.97,3.96,3.97,1676800.0,3.4599,3.4599,3.4511,3.4599,1676800.0
2006-12-18 15:30:00,3.97,3.98,3.97,3.98,2352000.0,3.4599,3.4686,3.4599,3.4686,2352000.0
2006-12-19 09:30:00,3.97,3.97,3.91,3.96,1780800.0,3.4599,3.4599,3.4076,3.4511,1780800.0
2006-12-19 10:00:00,3.96,3.97,3.95,3.97,1497600.0,3.4511,3.4599,3.4424,3.4599,1497600.0
2006-12-19 10:30:00,3.97,4.01,3.96,4.01,1169600.0,3.4599,3.4947,3.4511,3.4947,1169600.0
2006-12-19 11:00:00,4.01,4.01,3.98,3.98,536000.0,3.4947,3.4947,3.4686,3.4686,536000.0
2006-12-19 11:30:00,3.98,3.98,3.97,3.98,556800.0,3.4686,3.4686,3.4599,3.4686,556800.0
2006-12-19 12:00:00,3.97,3.98,3.95,3.96,1062400.0,3.4599,3.4686,3.4424,3.4511,1062400.0
2006-12-19 12:30:00,3.96,3.97,3.95,3.97,1209600.0,3.4511,3.4599,3.4424,3.4599,1209600.0
2006-12-19 13:00:00,3.97,3.97,3.96,3.97,1721600.0,3.4599,3.4599,3.4511,3.4599,1721600.0
2006-12-19 13:30:00,3.97,3.97,3.96,3.97,1006400.0,3.4599,3.4599,3.4511,3.4599,1006400.0
2006-12-19 14:00:00,3.97,3.98,3.97,3.98,1089600.0,3.4599,3.4686,3.4599,3.4686,1089600.0
2006-12-19 14:30:00,3.98,3.98,3.97,3.98,801600.0,3.4686,3.4686,3.4599,3.4686,801600.0
2006-12-19 15:00:00,3.98,3.98,3.97,3.97,1276800.0,3.4686,3.4686,3.4599,3.4599,1276800.0
2006-12-19 15:30:00,3.97,3.98,3.97,3.97,1017600.0,3.4599,3.4686,3.4599,3.4599,1017600.0
2006-12-20 09:30:00,3.97,3.99,3.97,3.98,816000.0,3.4599,3.4773,3.4599,3.4686,816000.0
2006-12-20 10:00:00,3.99,4.0,3.98,4.0,777600.0,3.4773,3.486,3.4686,3.486,777600.0
2006-12-20 10:30:00,4.0,4.0,3.99,4.0,691200.0,3.486,3.486,3.4773,3.486,691200.0
2006-12-20 11:00:00,4.0,4.0,3.98,3.98,350400.0,3.486,3.486,3.4686,3.4686,350400.0
2006-12-20 11:30:00,3.98,4.0,3.98,3.99,216000.0,3.4686,3.486,3.4686,3.4773,216000.0
2006-12-20 12:00:00,3.99,3.99,3.98,3.99,161600.0,3.4773,3.4773,3.4686,3.4773,161600.0
2006-12-20 12:30:00,3.99,3.99,3.97,3.97,222400.0,3.4773,3.4773,3.4599,3.4599,222400.0
2006-12-20 13:00:00,3.97,3.97,3.95,3.95,536000.0,3.4599,3.4599,3.4424,3.4424,536000.0
2006-12-20 13:30:00,3.95,3.96,3.95,3.96,315200.0,3.4424,3.4511,3.4424,3.4511,315200.0
2006-12-20 14:00:00,3.96,3.96,3.94,3.95,568000.0,3.4511,3.4511,3.4337,3.4424,568000.0
2006-12-20 14:30:00,3.95,3.95,3.94,3.95,329600.0,3.4424,3.4424,3.4337,3.4424,329600.0
2006-12-20 15:00:00,3.95,3.95,3.93,3.94,1004800.0,3.4424,3.4424,3.425,3.4337,1004800.0
2006-12-20 15:30:00,3.94,3.94,3.92,3.93,1168000.0,3.4337,3.4337,3.4163,3.425,1168000.0
2006-12-21 09:30:00,3.96,3.96,3.9,3.94,1700800.0,3.4511,3.4511,3.3988,3.4337,1700800.0
2006-12-21 10:00:00,3.94,3.94,3.93,3.93,1076800.0,3.4337,3.4337,3.425,3.425,1076800.0
2006-12-21 10:30:00,3.93,3.96,3.93,3.95,491200.0,3.425,3.4511,3.425,3.4424,491200.0
2006-12-21 11:00:00,3.95,3.95,3.92,3.93,1428800.0,3.4424,3.4424,3.4163,3.425,1428800.0
2006-12-21 11:30:00,3.93,3.93,3.91,3.91,420800.0,3.425,3.425,3.4076,3.4076,420800.0
2006-12-21 12:00:00,3.91,3.91,3.89,3.9,478400.0,3.4076,3.4076,3.3901,3.3988,478400.0
2006-12-21 12:30:00,3.9,3.91,3.88,3.9,502400.0,3.3988,3.4076,3.3814,3.3988,502400.0
2006-12-21 13:00:00,3.9,3.9,3.89,3.9,321600.0,3.3988,3.3988,3.3901,3.3988,321600.0
2006-12-21 13:30:00,3.9,3.91,3.89,3.89,350400.0,3.3988,3.4076,3.3901,3.3901,350400.0
2006-12-21 14:00:00,3.89,3.9,3.88,3.9,318400.0,3.3901,3.3988,3.3814,3.3988,318400.0
2006-12-21 14:30:00,3.9,3.9,3.88,3.89,587200.0,3.3988,3.3988,3.3814,3.3901,587200.0
2006-12-21 15:00:00,3.89,3.9,3.88,3.89,721600.0,3.3901,3.3988,3.3814,3.3901,721600.0
2006-12-21 15:30:00,3.89,3.9,3.88,3.89,881600.0,3.3901,3.3988,3.3814,3.3901,881600.0
2006-12-22 09:30:00,3.91,3.93,3.88,3.91,412800.0,3.4076,3.425,3.3814,3.4076,412800.0
2006-12-22 10:00:00,3.91,3.93,3.9,3.92,2192000.0,3.4076,3.425,3.3988,3.4163,2192000.0
2006-12-22 10:30:00,3.92,3.93,3.9,3.91,1468800.0,3.4163,3.425,3.3988,3.4076,1468800.0
2006-12-22 11:00:00,3.91,3.92,3.9,3.91,1163200.0,3.4076,3.4163,3.3988,3.4076,1163200.0
2006-12-22 11:30:00,3.91,3.92,3.91,3.91,222400.0,3.4076,3.4163,3.4076,3.4076,222400.0
2006-12-22 12:00:00,3.91,3.92,3.9,3.91,456000.0,3.4076,3.4163,3.3988,3.4076,456000.0
2006-12-22 12:30:00,3.91,3.92,3.9,3.91,235200.0,3.4076,3.4163,3.3988,3.4076,235200.0
2006-12-22 13:00:00,3.91,3.91,3.9,3.9,129600.0,3.4076,3.4076,3.3988,3.3988,129600.0
2006-12-22 13:30:00,3.9,3.92,3.9,3.92,417600.0,3.3988,3.4163,3.3988,3.4163,417600.0
2006-12-22 14:00:00,3.92,3.92,3.9,3.9,328000.0,3.4163,3.4163,3.3988,3.3988,328000.0
2006-12-22 14:30:00,3.9,3.92,3.9,3.92,243200.0,3.3988,3.4163,3.3988,3.4163,243200.0
2006-12-22 15:00:00,3.91,3.92,3.9,3.92,315200.0,3.4076,3.4163,3.3988,3.4163,315200.0
2006-12-22 15:30:00,3.92,3.92,3.89,3.9,870400.0,3.4163,3.4163,3.3901,3.3988,870400.0
2006-12-26 09:30:00,3.9,3.96,3.9,3.94,1168000.0,3.3988,3.4511,3.3988,3.4337,1168000.0
2006-12-26 10:00:00,3.94,3.95,3.92,3.92,177600.0,3.4337,3.4424,3.4163,3.4163,177600.0
2006-12-26 10:30:00,3.92,3.92,3.9,3.9,222400.0,3.4163,3.4163,3.3988,3.3988,222400.0
2006-12-26 11:00:00,3.9,3.93,3.89,3.92,288000.0,3.3988,3.425,3.3901,3.4163,288000.0
2006-12-26 11:30:00,3.92,3.93,3.91,3.93,260800.0,3.4163,3.425,3.4076,3.425,260800.0
2006-12-26 12:00:00,3.93,3.93,3.91,3.91,241600.0,3.425,3.425,3.4076,3.4076,241600.0
2006-12-26 12:30:00,3.91,3.92,3.91,3.91,195200.0,3.4076,3.4163,3.4076,3.4076,195200.0
2006-12-26 13:00:00,3.91,3.92,3.91,3.92,179200.0,3.4076,3.4163,3.4076,3.4163,179200.0
2006-12-26 13:30:00,3.92,3.93,3.92,3.93,283200.0,3.4163,3.425,3.4163,3.425,283200.0
2006-12-26 14:00:00,3.93,3.93,3.92,3.93,276800.0,3.425,3.425,3.4163,3.425,276800.0
2006-12-26 14:30:00,3.93,3.93,3.91,3.91,188800.0,3.425,3.425,3.4076,3.4076,188800.0
2006-12-26 15:00:00,3.91,3.93,3.91,3.93,633600.0,3.4076,3.425,3.4076,3.425,633600.0
2006-12-26 15:30:00,3.93,3.94,3.92,3.93,995200.0,3.425,3.4337,3.4163,3.425,995200.0
2006-12-27 09:30:00,3.93,3.98,3.93,3.97,912000.0,3.425,3.4686,3.425,3.4599,912000.0
2006-12-27 10:00:00,3.97,3.97,3.93,3.95,465600.0,3.4599,3.4599,3.425,3.4424,465600.0
2006-12-27 10:30:00,3.95,3.96,3.94,3.96,476800.0,3.4424,3.4511,3.4337,3.4511,476800.0
2006-12-27 11:00:00,3.96,3.97,3.96,3.96,310400.0,3.4511,3.4599,3.4511,3.4511,310400.0
2006-12-27 11:30:00,3.96,3.97,3.96,3.96,184000.0,3.4511,3.4599,3.4511,3.4511,184000.0
2006-12-27 12:00:00,3.96,3.96,3.94,3.94,185600.0,3.4511,3.4511,3.4337,3.4337,185600.0
2006-12-27 12:30:00,3.95,3.96,3.94,3.95,577600.0,3.4424,3.4511,3.4337,3.4424,577600.0
2006-12-27 13:00:00,3.95,3.96,3.95,3.95,80000.0,3.4424,3.4511,3.4424,3.4424,80000.0
2006-12-27 13:30:00,3.95,3.96,3.94,3.96,305600.0,3.4424,3.4511,3.4337,3.4511,305600.0
2006-12-27 14:00:00,3.96,3.97,3.96,3.96,140800.0,3.4511,3.4599,3.4511,3.4511,140800.0
2006-12-27 14:30:00,3.96,3.97,3.96,3.97,220800.0,3.4511,3.4599,3.4511,3.4599,220800.0
2006-12-27 15:00:00,3.97,3.97,3.96,3.96,347200.0,3.4599,3.4599,3.4511,3.4511,347200.0
2006-12-27 15:30:00,3.96,3.97,3.95,3.96,1318400.0,3.4511,3.4599,3.4424,3.4511,1318400.0
2006-12-28 09:30:00,3.97,4.0,3.95,3.96,446400.0,3.4599,3.486,3.4424,3.4511,446400.0
2006-12-28 10:00:00,3.96,3.97,3.92,3.93,680000.0,3.4511,3.4599,3.4163,3.425,680000.0
2006-12-28 10:30:00,3.93,3.94,3.92,3.93,430400.0,3.425,3.4337,3.4163,3.425,430400.0
2006-12-28 11:00:00,3.93,3.94,3.92,3.94,444800.0,3.425,3.4337,3.4163,3.4337,444800.0
2006-12-28 11:30:00,3.94,3.95,3.94,3.95,254400.0,3.4337,3.4424,3.4337,3.4424,254400.0
2006-12-28 12:00:00,3.95,3.96,3.95,3.96,369600.0,3.4424,3.4511,3.4424,3.4511,369600.0
2006-12-28 12:30:00,3.96,3.97,3.95,3.95,296000.0,3.4511,3.4599,3.4424,3.4424,296000.0
2006-12-28 13:00:00,3.95,3.95,3.93,3.94,209600.0,3.4424,3.4424,3.425,3.4337,209600.0
2006-12-28 13:30:00,3.94,3.95,3.93,3.94,148800.0,3.4337,3.4424,3.425,3.4337,148800.0
2006-12-28 14:00:00,3.94,3.94,3.93,3.94,318400.0,3.4337,3.4337,3.425,3.4337,318400.0
2006-12-28 14:30:00,3.94,3.94,3.93,3.93,275200.0,3.4337,3.4337,3.425,3.425,275200.0
2006-12-28 15:00:00,3.93,3.94,3.92,3.93,273600.0,3.425,3.4337,3.4163,3.425,273600.0
2006-12-28 15:30:00,3.92,3.93,3.92,3.92,518400.0,3.4163,3.425,3.4163,3.4163,518400.0
2006-12-29 09:30:00,3.94,3.96,3.92,3.96,353600.0,3.4337,3.4511,3.4163,3.4511,353600.0
2006-12-29 10:00:00,3.96,3.99,3.95,3.98,459200.0,3.4511,3.4773,3.4424,3.4686,459200.0
2006-12-29 10:30:00,3.98,3.99,3.97,3.98,280000.0,3.4686,3.4773,3.4599,3.4686,280000.0
2006-12-29 11:00:00,3.98,3.98,3.96,3.97,344000.0,3.4686,3.4686,3.4511,3.4599,344000.0
2006-12-29 11:30:00,3.97,3.97,3.96,3.96,222400.0,3.4599,3.4599,3.4511,3.4511,222400.0
2006-12-29 12:00:00,3.97,3.97,3.97,3.97,84800.0,3.4599,3.4599,3.4599,3.4599,84800.0
2006-12-29 12:30:00,3.97,3.97,3.94,3.94,361600.0,3.4599,3.4599,3.4337,3.4337,361600.0
2006-12-29 13:00:00,3.94,3.96,3.93,3.93,737600.0,3.4337,3.4511,3.425,3.425,737600.0
2006-12-29 13:30:00,3.93,3.93,3.92,3.93,321600.0,3.425,3.425,3.4163,3.425,321600.0
2006-12-29 14:00:00,3.93,3.93,3.91,3.91,360000.0,3.425,3.425,3.4076,3.4076,360000.0
2006-12-29 14:30:00,3.91,3.91,3.89,3.9,528000.0,3.4076,3.4076,3.3901,3.3988,528000.0
2006-12-29 15:00:00,3.9,3.9,3.88,3.88,529600.0,3.3988,3.3988,3.3814,3.3814,529600.0
2006-12-29 15:30:00,3.89,3.9,3.88,3.88,976000.0,3.3901,3.3988,3.3814,3.3814,976000.0
2007-01-03 09:30:00,3.89,3.96,3.89,3.94,2366400.0,3.3901,3.4511,3.3901,3.4337,2366400.0
2007-01-03 10:00:00,3.94,4.0,3.94,4.0,1553600.0,3.4337,3.486,3.4337,3.486,1553600.0
2007-01-03 10:30:00,4.0,4.03,3.99,4.0,1510400.0,3.486,3.5121,3.4773,3.486,1510400.0
2007-01-03 11:00:00,4.0,4.01,3.99,4.0,753600.0,3.486,3.4947,3.4773,3.486,753600.0
2007-01-03 11:30:00,4.0,4.0,3.99,4.0,545600.0,3.486,3.486,3.4773,3.486,545600.0
2007-01-03 12:00:00,4.0,4.0,3.98,3.99,670400.0,3.486,3.486,3.4686,3.4773,670400.0
2007-01-03 12:30:00,3.99,3.99,3.98,3.98,440000.0,3.4773,3.4773,3.4686,3.4686,440000.0
2007-01-03 13:00:00,3.98,3.98,3.97,3.98,396800.0,3.4686,3.4686,3.4599,3.4686,396800.0
2007-01-03 13:30:00,3.97,3.98,3.97,3.97,808000.0,3.4599,3.4686,3.4599,3.4599,808000.0
2007-01-03 14:00:00,3.97,3.98,3.96,3.98,2193600.0,3.4599,3.4686,3.4511,3.4686,2193600.0
2007-01-03 14:30:00,3.98,3.98,3.96,3.97,2982400.0,3.4686,3.4686,3.4511,3.4599,2982400.0
2007-01-03 15:00:00,3.97,3.98,3.97,3.97,2472000.0,3.4599,3.4686,3.4599,3.4599,2472000.0
2007-01-03 15:30:00,3.97,3.99,3.97,3.98,3104000.0,3.4599,3.4773,3.4599,3.4686,3104000.0
2007-01-04 09:30:00,3.98,4.06,3.98,4.04,1596800.0,3.4686,3.5383,3.4686,3.5209,1596800.0
2007-01-04 10:00:00,4.04,4.05,4.02,4.03,1572800.0,3.5209,3.5296,3.5034,3.5121,1572800.0
2007-01-04 10:30:00,4.03,4.09,4.03,4.08,1971200.0,3.5121,3.5644,3.5121,3.5557,1971200.0
2007-01-04 11:00:00,4.08,4.1,4.06,4.06,920000.0,3.5557,3.5731,3.5383,3.5383,920000.0
2007-01-04 11:30:00,4.06,4.06,4.04,4.06,918400.0,3.5383,3.5383,3.5209,3.5383,918400.0
2007-01-04 12:00:00,4.05,4.06,4.05,4.05,996800.0,3.5296,3.5383,3.5296,3.5296,996800.0
2007-01-04 12:30:00,4.05,4.06,4.05,4.06,881600.0,3.5296,3.5383,3.5296,3.5383,881600.0
2007-01-04 13:00:00,4.06,4.06,4.05,4.06,988800.0,3.5383,3.5383,3.5296,3.5383,988800.0
2007-01-04 13:30:00,4.06,4.06,4.05,4.06,1107200.0,3.5383,3.5383,3.5296,3.5383,1107200.0
2007-01-04 14:00:00,4.06,4.08,4.05,4.08,1441600.0,3.5383,3.5557,3.5296,3.5557,1441600.0
2007-01-04 14:30:00,4.08,4.11,4.08,4.1,1432000.0,3.5557,3.5819,3.5557,3.5731,1432000.0
2007-01-04 15:00:00,4.1,4.11,4.1,4.11,1110400.0,3.5731,3.5819,3.5731,3.5819,1110400.0
2007-01-04 15:30:00,4.11,4.13,4.1,4.11,5348800.0,3.5819,3.5993,3.5731,3.5819,5348800.0
2007-01-05 09:30:00,4.09,4.1,4.05,4.07,844800.0,3.5644,3.5731,3.5296,3.547,844800.0
2007-01-05 10:00:00,4.07,4.07,4.05,4.06,1219200.0,3.547,3.547,3.5296,3.5383,1219200.0
2007-01-05 10:30:00,4.06,4.06,4.04,4.05,761600.0,3.5383,3.5383,3.5209,3.5296,761600.0
2007-01-05 11:00:00,4.05,4.05,4.0,4.02,830400.0,3.5296,3.5296,3.486,3.5034,830400.0
2007-01-05 11:30:00,4.02,4.03,4.0,4.03,804800.0,3.5034,3.5121,3.486,3.5121,804800.0
2007-01-05 12:00:00,4.03,4.04,4.02,4.03,699200.0,3.5121,3.5209,3.5034,3.5121,699200.0
2007-01-05 12:30:00,4.03,4.05,4.03,4.05,619200.0,3.5121,3.5296,3.5121,3.5296,619200.0
2007-01-05 13:00:00,4.04,4.06,4.04,4.06,843200.0,3.5209,3.5383,3.5209,3.5383,843200.0
2007-01-05 13:30:00,4.06,4.06,4.04,4.04,385600.0,3.5383,3.5383,3.5209,3.5209,385600.0
2007-01-05 14:00:00,4.04,4.06,4.03,4.06,688000.0,3.5209,3.5383,3.5121,3.5383,688000.0
2007-01-05 14:30:00,4.06,4.06,4.03,4.04,582400.0,3.5383,3.5383,3.5121,3.5209,582400.0
2007-01-05 15:00:00,4.03,4.05,4.03,4.05,945600.0,3.5121,3.5296,3.5121,3.5296,945600.0
2007-01-05 15:30:00,4.05,4.05,4.04,4.04,1065600.0,3.5296,3.5296,3.5209,3.5209,1065600.0
2007-01-08 09:30:00,4.0,4.01,3.93,3.94,2747200.0,3.486,3.4947,3.425,3.4337,2747200.0
2007-01-08 10:00:00,3.94,3.95,3.88,3.89,2462400.0,3.4337,3.4424,3.3814,3.3901,2462400.0
2007-01-08 10:30:00,3.89,3.94,3.88,3.93,1507200.0,3.3901,3.4337,3.3814,3.425,1507200.0
2007-01-08 11:00:00,3.93,3.95,3.92,3.94,3286400.0,3.425,3.4424,3.4163,3.4337,3286400.0
2007-01-08 11:30:00,3.94,3.95,3.93,3.95,1339200.0,3.4337,3.4424,3.425,3.4424,1339200.0
2007-01-08 12:00:00,3.95,3.97,3.95,3.97,1078400.0,3.4424,3.4599,3.4424,3.4599,1078400.0
2007-01-08 12:30:00,3.97,3.98,3.96,3.97,1036800.0,3.4599,3.4686,3.4511,3.4599,1036800.0
2007-01-08 13:00:00,3.97,3.99,3.96,3.98,849600.0,3.4599,3.4773,3.4511,3.4686,849600.0
2007-01-08 13:30:00,3.98,3.98,3.97,3.97,756800.0,3.4686,3.4686,3.4599,3.4599,756800.0
2007-01-08 14:00:00,3.97,3.98,3.97,3.98,1550400.0,3.4599,3.4686,3.4599,3.4686,1550400.0
2007-01-08 14:30:00,3.98,3.98,3.96,3.97,888000.0,3.4686,3.4686,3.4511,3.4599,888000.0
2007-01-08 15:00:00,3.97,3.97,3.96,3.96,1126400.0,3.4599,3.4599,3.4511,3.4511,1126400.0
2007-01-08 15:30:00,3.96,3.98,3.94,3.96,2475200.0,3.4511,3.4686,3.4337,3.4511,2475200.0
2007-01-09 09:30:00,3.96,3.96,3.92,3.94,1020800.0,3.4511,3.4511,3.4163,3.4337,1020800.0
2007-01-09 10:00:00,3.94,3.94,3.92,3.92,1625600.0,3.4337,3.4337,3.4163,3.4163,1625600.0
2007-01-09 10:30:00,3.92,3.92,3.89,3.9,2171200.0,3.4163,3.4163,3.3901,3.3988,2171200.0
2007-01-09 11:00:00,3.9,3.9,3.89,3.9,1998400.0,3.3988,3.3988,3.3901,3.3988,1998400.0
2007-01-09 11:30:00,3.9,3.9,3.85,3.85,2926400.0,3.3988,3.3988,3.3553,3.3553,2926400.0
2007-01-09 12:00:00,3.85,3.88,3.85,3.86,992000.0,3.3553,3.3814,3.3553,3.364,992000.0
2007-01-09 12:30:00,3.86,3.9,3.86,3.88,1065600.0,3.364,3.3988,3.364,3.3814,1065600.0
2007-01-09 13:00:00,3.88,3.89,3.87,3.88,851200.0,3.3814,3.3901,3.3727,3.3814,851200.0
2007-01-09 13:30:00,3.88,3.9,3.88,3.89,1137600.0,3.3814,3.3988,3.3814,3.3901,1137600.0
2007-01-09 14:00:00,3.89,3.9,3.87,3.88,1030400.0,3.3901,3.3988,3.3727,3.3814,1030400.0
2007-01-09 14:30:00,3.88,3.9,3.88,3.88,1166400.0,3.3814,3.3988,3.3814,3.3814,1166400.0
2007-01-09 15:00:00,3.88,3.89,3.87,3.89,1243200.0,3.3814,3.3901,3.3727,3.3901,1243200.0
2007-01-09 15:30:00,3.89,3.9,3.87,3.88,2209600.0,3.3901,3.3988,3.3727,3.3814,2209600.0
2007-01-10 09:30:00,3.83,3.86,3.83,3.84,1494400.0,3.3378,3.364,3.3378,3.3466,1494400.0
2007-01-10 10:00:00,3.84,3.86,3.83,3.83,1217600.0,3.3466,3.364,3.3378,3.3378,1217600.0
2007-01-10 10:30:00,3.83,3.85,3.83,3.85,912000.0,3.3378,3.3553,3.3378,3.3553,912000.0
2007-01-10 11:00:00,3.85,3.86,3.84,3.86,1040000.0,3.3553,3.364,3.3466,3.364,1040000.0
2007-01-10 11:30:00,3.85,3.87,3.84,3.87,628800.0,3.3553,3.3727,3.3466,3.3727,628800.0
2007-01-10 12:00:00,3.87,3.87,3.87,3.87,288000.0,3.3727,3.3727,3.3727,3.3727,288000.0
2007-01-10 12:30:00,3.87,3.87,3.86,3.87,377600.0,3.3727,3.3727,3.364,3.3727,377600.0
2007-01-10 13:00:00,3.87,3.87,3.85,3.86,516800.0,3.3727,3.3727,3.3553,3.364,516800.0
2007-01-10 13:30:00,3.86,3.86,3.85,3.86,424000.0,3.364,3.364,3.3553,3.364,424000.0
2007-01-10 14:00:00,3.86,3.86,3.85,3.85,720000.0,3.364,3.364,3.3553,3.3553,720000.0
2007-01-10 14:30:00,3.85,3.86,3.85,3.85,564800.0,3.3553,3.364,3.3553,3.3553,564800.0
2007-01-10 15:00:00,3.85,3.86,3.85,3.85,636800.0,3.3553,3.364,3.3553,3.3553,636800.0
2007-01-10 15:30:00,3.85,3.87,3.84,3.86,1616000.0,3.3553,3.3727,3.3466,3.364,1616000.0
2007-01-11 09:30:00,3.87,3.99,3.87,3.95,2932800.0,3.3727,3.4773,3.3727,3.4424,2932800.0
2007-01-11 10:00:00,3.95,3.97,3.95,3.96,806400.0,3.4424,3.4599,3.4424,3.4511,806400.0
2007-01-11 10:30:00,3.96,3.99,3.96,3.99,1033600.0,3.4511,3.4773,3.4511,3.4773,1033600.0
2007-01-11 11:00:00,3.99,4.01,3.98,4.01,844800.0,3.4773,3.4947,3.4686,3.4947,844800.0
2007-01-11 11:30:00,4.01,4.01,3.97,3.97,881600.0,3.4947,3.4947,3.4599,3.4599,881600.0
2007-01-11 12:00:00,3.97,3.99,3.97,3.97,886400.0,3.4599,3.4773,3.4599,3.4599,886400.0
2007-01-11 12:30:00,3.97,3.97,3.96,3.97,737600.0,3.4599,3.4599,3.4511,3.4599,737600.0
2007-01-11 13:00:00,3.97,3.97,3.94,3.95,792000.0,3.4599,3.4599,3.4337,3.4424,792000.0
2007-01-11 13:30:00,3.95,3.96,3.95,3.95,688000.0,3.4424,3.4511,3.4424,3.4424,688000.0
2007-01-11 14:00:00,3.95,3.95,3.93,3.94,937600.0,3.4424,3.4424,3.425,3.4337,937600.0
2007-01-11 14:30:00,3.94,3.98,3.94,3.97,1296000.0,3.4337,3.4686,3.4337,3.4599,1296000.0
2007-01-11 15:00:00,3.97,3.98,3.96,3.97,1020800.0,3.4599,3.4686,3.4511,3.4599,1020800.0
2007-01-11 15:30:00,3.97,3.99,3.96,3.97,2428800.0,3.4599,3.4773,3.4511,3.4599,2428800.0
2007-01-12 09:30:00,3.94,3.97,3.91,3.91,1288000.0,3.4337,3.4599,3.4076,3.4076,1288000.0
2007-01-12 10:00:00,3.91,3.92,3.9,3.91,1048000.0,3.4076,3.4163,3.3988,3.4076,1048000.0
2007-01-12 10:30:00,3.91,3.92,3.9,3.91,1180800.0,3.4076,3.4163,3.3988,3.4076,1180800.0
2007-01-12 11:00:00,3.91,3.92,3.91,3.91,4544000.0,3.4076,3.4163,3.4076,3.4076,4544000.0
2007-01-12 11:30:00,3.91,3.93,3.91,3.93,1660800.0,3.4076,3.425,3.4076,3.425,1660800.0
2007-01-12 12:00:00,3.93,3.95,3.93,3.95,742400.0,3.425,3.4424,3.425,3.4424,742400.0
2007-01-12 12:30:00,3.95,3.95,3.93,3.94,961600.0,3.4424,3.4424,3.425,3.4337,961600.0
2007-01-12 13:00:00,3.94,3.94,3.93,3.94,299200.0,3.4337,3.4337,3.425,3.4337,299200.0
2007-01-12 13:30:00,3.94,3.96,3.94,3.96,446400.0,3.4337,3.4511,3.4337,3.4511,446400.0
2007-01-12 14:00:00,3.96,3.97,3.96,3.97,641600.0,3.4511,3.4599,3.4511,3.4599,641600.0
2007-01-12 14:30:00,3.97,3.98,3.96,3.97,624000.0,3.4599,3.4686,3.4511,3.4599,624000.0
2007-01-12 15:00:00,3.97,3.98,3.95,3.96,624000.0,3.4599,3.4686,3.4424,3.4511,624000.0
2007-01-12 15:30:00,3.96,3.97,3.96,3.96,929600.0,3.4511,3.4599,3.4511,3.4511,929600.0
2007-01-16 09:30:00,3.99,4.04,3.98,4.02,2960000.0,3.4773,3.5209,3.4686,3.5034,2960000.0
2007-01-16 10:00:00,4.01,4.03,4.01,4.01,2006400.0,3.4947,3.5121,3.4947,3.4947,2006400.0
2007-01-16 10:30:00,4.01,4.02,3.99,4.0,822400.0,3.4947,3.5034,3.4773,3.486,822400.0
2007-01-16 11:00:00,4.01,4.03,4.0,4.01,649600.0,3.4947,3.5121,3.486,3.4947,649600.0
2007-01-16 11:30:00,4.02,4.04,4.02,4.02,777600.0,3.5034,3.5209,3.5034,3.5034,777600.0
2007-01-16 12:00:00,4.02,4.05,4.01,4.01,760000.0,3.5034,3.5296,3.4947,3.4947,760000.0
2007-01-16 12:30:00,4.01,4.02,3.99,3.99,388800.0,3.4947,3.5034,3.4773,3.4773,388800.0
2007-01-16 13:00:00,4.0,4.0,3.99,4.0,393600.0,3.486,3.486,3.4773,3.486,393600.0
2007-01-16 13:30:00,4.0,4.01,3.98,4.0,1048000.0,3.486,3.4947,3.4686,3.486,1048000.0
2007-01-16 14:00:00,4.0,4.02,4.0,4.01,1171200.0,3.486,3.5034,3.486,3.4947,1171200.0
2007-01-16 14:30:00,4.02,4.04,4.01,4.02,1097600.0,3.5034,3.5209,3.4947,3.5034,1097600.0
2007-01-16 15:00:00,4.02,4.02,4.0,4.02,1505600.0,3.5034,3.5034,3.486,3.5034,1505600.0
2007-01-16 15:30:00,4.02,4.03,4.01,4.03,2620800.0,3.5034,3.5121,3.4947,3.5121,2620800.0
2007-01-17 09:30:00,4.09,4.15,4.06,4.11,10083200.0,3.5644,3.6167,3.5383,3.5819,10083200.0
2007-01-17 10:00:00,4.11,4.13,4.05,4.1,4222400.0,3.5819,3.5993,3.5296,3.5731,4222400.0
2007-01-17 10:30:00,4.1,4.12,4.09,4.1,1332800.0,3.5731,3.5906,3.5644,3.5731,1332800.0
2007-01-17 11:00:00,4.1,4.11,4.06,4.1,1427200.0,3.5731,3.5819,3.5383,3.5731,1427200.0
2007-01-17 11:30:00,4.1,4.12,4.1,4.11,785600.0,3.5731,3.5906,3.5731,3.5819,785600.0
2007-01-17 12:00:00,4.11,4.12,4.1,4.12,920000.0,3.5819,3.5906,3.5731,3.5906,920000.0
2007-01-17 12:30:00,4.12,4.17,4.12,4.15,2326400.0,3.5906,3.6341,3.5906,3.6167,2326400.0
2007-01-17 13:00:00,4.15,4.16,4.13,4.13,1798400.0,3.6167,3.6254,3.5993,3.5993,1798400.0
2007-01-17 13:30:00,4.13,4.14,4.11,4.11,1520000.0,3.5993,3.608,3.5819,3.5819,1520000.0
2007-01-17 14:00:00,4.12,4.12,4.09,4.11,1398400.0,3.5906,3.5906,3.5644,3.5819,1398400.0
2007-01-17 14:30:00,4.11,4.11,4.09,4.09,1465600.0,3.5819,3.5819,3.5644,3.5644,1465600.0
2007-01-17 15:00:00,4.09,4.1,4.07,4.09,1912000.0,3.5644,3.5731,3.547,3.5644,1912000.0
2007-01-17 15:30:00,4.09,4.1,4.08,4.09,3390400.0,3.5644,3.5731,3.5557,3.5644,3390400.0
2007-01-18 09:30:00,4.12,4.13,4.08,4.11,2356800.0,3.5906,3.5993,3.5557,3.5819,2356800.0
2007-01-18 10:00:00,4.11,4.11,4.07,4.07,1643200.0,3.5819,3.5819,3.547,3.547,1643200.0
2007-01-18 10:30:00,4.07,4.08,4.06,4.07,1372800.0,3.547,3.5557,3.5383,3.547,1372800.0
2007-01-18 11:00:00,4.07,4.07,4.05,4.06,1860800.0,3.547,3.547,3.5296,3.5383,1860800.0
2007-01-18 11:30:00,4.05,4.06,4.04,4.06,827200.0,3.5296,3.5383,3.5209,3.5383,827200.0
2007-01-18 12:00:00,4.06,4.07,4.04,4.04,705600.0,3.5383,3.547,3.5209,3.5209,705600.0
2007-01-18 12:30:00,4.04,4.05,4.03,4.04,934400.0,3.5209,3.5296,3.5121,3.5209,934400.0
2007-01-18 13:00:00,4.04,4.04,4.02,4.03,827200.0,3.5209,3.5209,3.5034,3.5121,827200.0
2007-01-18 13:30:00,4.03,4.04,4.02,4.02,619200.0,3.5121,3.5209,3.5034,3.5034,619200.0
2007-01-18 14:00:00,4.02,4.04,4.01,4.03,771200.0,3.5034,3.5209,3.4947,3.5121,771200.0
2007-01-18 14:30:00,4.03,4.03,4.02,4.03,528000.0,3.5121,3.5121,3.5034,3.5121,528000.0
2007-01-18 15:00:00,4.03,4.04,4.02,4.03,896000.0,3.5121,3.5209,3.5034,3.5121,896000.0
2007-01-18 15:30:00,4.03,4.04,4.02,4.02,1379200.0,3.5121,3.5209,3.5034,3.5034,1379200.0
2007-01-19 09:30:00,4.02,4.03,3.94,4.0,1822400.0,3.5034,3.5121,3.4337,3.486,1822400.0
2007-01-19 10:00:00,4.0,4.02,4.0,4.01,512000.0,3.486,3.5034,3.486,3.4947,512000.0
2007-01-19 10:30:00,4.01,4.03,4.0,4.03,787200.0,3.4947,3.5121,3.486,3.5121,787200.0
2007-01-19 11:00:00,4.03,4.04,4.02,4.02,536000.0,3.5121,3.5209,3.5034,3.5034,536000.0
2007-01-19 11:30:00,4.02,4.02,4.0,4.02,392000.0,3.5034,3.5034,3.486,3.5034,392000.0
2007-01-19 12:00:00,4.02,4.02,3.98,3.98,1044800.0,3.5034,3.5034,3.4686,3.4686,1044800.0
2007-01-19 12:30:00,3.98,3.99,3.97,3.99,504000.0,3.4686,3.4773,3.4599,3.4773,504000.0
2007-01-19 13:00:00,3.99,4.0,3.99,4.0,502400.0,3.4773,3.486,3.4773,3.486,502400.0
2007-01-19 13:30:00,3.99,4.01,3.99,4.01,593600.0,3.4773,3.4947,3.4773,3.4947,593600.0
2007-01-19 14:00:00,4.01,4.02,4.01,4.02,608000.0,3.4947,3.5034,3.4947,3.5034,608000.0
2007-01-19 14:30:00,4.02,4.02,3.99,4.01,1180800.0,3.5034,3.5034,3.4773,3.4947,1180800.0
2007-01-19 15:00:00,4.01,4.02,4.01,4.01,955200.0,3.4947,3.5034,3.4947,3.4947,955200.0
2007-01-19 15:30:00,4.01,4.02,4.01,4.01,1456000.0,3.4947,3.5034,3.4947,3.4947,1456000.0
2007-01-22 09:30:00,4.02,4.02,3.95,4.0,1425600.0,3.5034,3.5034,3.4424,3.486,1425600.0
2007-01-22 10:00:00,4.0,4.0,3.96,3.99,1905600.0,3.486,3.486,3.4511,3.4773,1905600.0
2007-01-22 10:30:00,3.99,3.99,3.97,3.97,1086400.0,3.4773,3.4773,3.4599,3.4599,1086400.0
2007-01-22 11:00:00,3.97,3.98,3.96,3.97,1099200.0,3.4599,3.4686,3.4511,3.4599,1099200.0
2007-01-22 11:30:00,3.97,3.99,3.97,3.98,921600.0,3.4599,3.4773,3.4599,3.4686,921600.0
2007-01-22 12:00:00,3.98,3.99,3.97,3.98,1817600.0,3.4686,3.4773,3.4599,3.4686,1817600.0
2007-01-22 12:30:00,3.98,3.99,3.96,3.98,713600.0,3.4686,3.4773,3.4511,3.4686,713600.0
2007-01-22 13:00:00,3.98,4.01,3.98,4.0,1320000.0,3.4686,3.4947,3.4686,3.486,1320000.0
2007-01-22 13:30:00,4.0,4.01,3.99,4.0,1270400.0,3.486,3.4947,3.4773,3.486,1270400.0
2007-01-22 14:00:00,4.0,4.02,3.98,4.0,1195200.0,3.486,3.5034,3.4686,3.486,1195200.0
2007-01-22 14:30:00,4.0,4.02,4.0,4.02,691200.0,3.486,3.5034,3.486,3.5034,691200.0
2007-01-22 15:00:00,4.02,4.02,4.0,4.01,419200.0,3.5034,3.5034,3.486,3.4947,419200.0
2007-01-22 15:30:00,4.01,4.03,4.0,4.0,1353600.0,3.4947,3.5121,3.486,3.486,1353600.0
2007-01-23 09:30:00,4.0,4.06,4.0,4.06,2620800.0,3.486,3.5383,3.486,3.5383,2620800.0
2007-01-23 10:00:00,4.06,4.06,4.04,4.05,686400.0,3.5383,3.5383,3.5209,3.5296,686400.0
2007-01-23 10:30:00,4.05,4.06,4.05,4.06,1496000.0,3.5296,3.5383,3.5296,3.5383,1496000.0
2007-01-23 11:00:00,4.06,4.09,4.05,4.07,1094400.0,3.5383,3.5644,3.5296,3.547,1094400.0
2007-01-23 11:30:00,4.07,4.08,4.06,4.08,507200.0,3.547,3.5557,3.5383,3.5557,507200.0
2007-01-23 12:00:00,4.08,4.08,4.06,4.07,435200.0,3.5557,3.5557,3.5383,3.547,435200.0
2007-01-23 12:30:00,4.07,4.08,4.07,4.08,419200.0,3.547,3.5557,3.547,3.5557,419200.0
2007-01-23 13:00:00,4.08,4.09,4.08,4.09,510400.0,3.5557,3.5644,3.5557,3.5644,510400.0
2007-01-23 13:30:00,4.09,4.1,4.09,4.09,862400.0,3.5644,3.5731,3.5644,3.5644,862400.0
2007-01-23 14:00:00,4.09,4.11,4.08,4.1,1624000.0,3.5644,3.5819,3.5557,3.5731,1624000.0
2007-01-23 14:30:00,4.1,4.12,4.09,4.11,3025600.0,3.5731,3.5906,3.5644,3.5819,3025600.0
2007-01-23 15:00:00,4.11,4.13,4.11,4.11,2342400.0,3.5819,3.5993,3.5819,3.5819,2342400.0
2007-01-23 15:30:00,4.11,4.12,4.11,4.12,2401600.0,3.5819,3.5906,3.5819,3.5906,2401600.0
2007-01-24 09:30:00,4.15,4.24,4.15,4.23,5385600.0,3.6167,3.6952,3.6167,3.6864,5385600.0
2007-01-24 10:00:00,4.23,4.28,4.22,4.24,4360000.0,3.6864,3.73,3.6777,3.6952,4360000.0
2007-01-24 10:30:00,4.24,4.25,4.21,4.23,1478400.0,3.6952,3.7039,3.669,3.6864,1478400.0
2007-01-24 11:00:00,4.23,4.25,4.21,4.22,808000.0,3.6864,3.7039,3.669,3.6777,808000.0
2007-01-24 11:30:00,4.22,4.22,4.2,4.2,595200.0,3.6777,3.6777,3.6603,3.6603,595200.0
2007-01-24 12:00:00,4.2,4.21,4.19,4.21,1156800.0,3.6603,3.669,3.6516,3.669,1156800.0
2007-01-24 12:30:00,4.21,4.22,4.2,4.21,814400.0,3.669,3.6777,3.6603,3.669,814400.0
2007-01-24 13:00:00,4.21,4.22,4.21,4.21,667200.0,3.669,3.6777,3.669,3.669,667200.0
2007-01-24 13:30:00,4.21,4.22,4.2,4.21,633600.0,3.669,3.6777,3.6603,3.669,633600.0
2007-01-24 14:00:00,4.21,4.22,4.2,4.21,582400.0,3.669,3.6777,3.6603,3.669,582400.0
2007-01-24 14:30:00,4.21,4.21,4.2,4.2,592000.0,3.669,3.669,3.6603,3.6603,592000.0
2007-01-24 15:00:00,4.2,4.24,4.2,4.22,1539200.0,3.6603,3.6952,3.6603,3.6777,1539200.0
2007-01-24 15:30:00,4.22,4.24,4.2,4.21,2948800.0,3.6777,3.6952,3.6603,3.669,2948800.0
2007-01-25 09:30:00,4.21,4.22,4.18,4.18,968000.0,3.669,3.6777,3.6429,3.6429,968000.0
2007-01-25 10:00:00,4.18,4.18,4.14,4.15,886400.0,3.6429,3.6429,3.608,3.6167,886400.0
2007-01-25 10:30:00,4.14,4.16,4.13,4.15,1691200.0,3.608,3.6254,3.5993,3.6167,1691200.0
2007-01-25 11:00:00,4.15,4.15,4.15,4.15,489600.0,3.6167,3.6167,3.6167,3.6167,489600.0
2007-01-25 11:30:00,4.15,4.16,4.15,4.16,524800.0,3.6167,3.6254,3.6167,3.6254,524800.0
2007-01-25 12:00:00,4.15,4.15,4.13,4.14,609600.0,3.6167,3.6167,3.5993,3.608,609600.0
2007-01-25 12:30:00,4.14,4.15,4.14,4.14,332800.0,3.608,3.6167,3.608,3.608,332800.0
2007-01-25 13:00:00,4.14,4.14,4.13,4.14,555200.0,3.608,3.608,3.5993,3.608,555200.0
2007-01-25 13:30:00,4.14,4.14,4.11,4.12,820800.0,3.608,3.608,3.5819,3.5906,820800.0
2007-01-25 14:00:00,4.12,4.12,4.11,4.12,491200.0,3.5906,3.5906,3.5819,3.5906,491200.0
2007-01-25 14:30:00,4.12,4.14,4.12,4.14,2049600.0,3.5906,3.608,3.5906,3.608,2049600.0
2007-01-25 15:00:00,4.14,4.14,4.12,4.13,1113600.0,3.608,3.608,3.5906,3.5993,1113600.0
2007-01-25 15:30:00,4.14,4.15,4.13,4.14,1374400.0,3.608,3.6167,3.5993,3.608,1374400.0
2007-01-26 09:30:00,4.14,4.16,4.11,4.15,1016000.0,3.608,3.6254,3.5819,3.6167,1016000.0
2007-01-26 10:00:00,4.15,4.17,4.14,4.17,996800.0,3.6167,3.6341,3.608,3.6341,996800.0
2007-01-26 10:30:00,4.17,4.2,4.17,4.18,1131200.0,3.6341,3.6603,3.6341,3.6429,1131200.0
2007-01-26 11:00:00,4.18,4.19,4.16,4.16,360000.0,3.6429,3.6516,3.6254,3.6254,360000.0
2007-01-26 11:30:00,4.16,4.16,4.14,4.16,424000.0,3.6254,3.6254,3.608,3.6254,424000.0
2007-01-26 12:00:00,4.16,4.19,4.16,4.17,524800.0,3.6254,3.6516,3.6254,3.6341,524800.0
2007-01-26 12:30:00,4.17,4.18,4.16,4.17,427200.0,3.6341,3.6429,3.6254,3.6341,427200.0
2007-01-26 13:00:00,4.17,4.17,4.15,4.15,408000.0,3.6341,3.6341,3.6167,3.6167,408000.0
2007-01-26 13:30:00,4.15,4.18,4.15,4.17,480000.0,3.6167,3.6429,3.6167,3.6341,480000.0
2007-01-26 14:00:00,4.17,4.2,4.17,4.18,830400.0,3.6341,3.6603,3.6341,3.6429,830400.0
2007-01-26 14:30:00,4.18,4.18,4.16,4.17,360000.0,3.6429,3.6429,3.6254,3.6341,360000.0
2007-01-26 15:00:00,4.17,4.19,4.17,4.18,718400.0,3.6341,3.6516,3.6341,3.6429,718400.0
2007-01-26 15:30:00,4.18,4.18,4.17,4.17,1124800.0,3.6429,3.6429,3.6341,3.6341,1124800.0
2007-01-29 09:30:00,4.19,4.21,4.13,4.13,1331200.0,3.6516,3.669,3.5993,3.5993,1331200.0
2007-01-29 10:00:00,4.14,4.17,4.14,4.16,480000.0,3.608,3.6341,3.608,3.6254,480000.0
2007-01-29 10:30:00,4.16,4.18,4.15,4.18,451200.0,3.6254,3.6429,3.6167,3.6429,451200.0
2007-01-29 11:00:00,4.17,4.18,4.16,4.16,2531200.0,3.6341,3.6429,3.6254,3.6254,2531200.0
2007-01-29 11:30:00,4.16,4.17,4.14,4.15,844800.0,3.6254,3.6341,3.608,3.6167,844800.0
2007-01-29 12:00:00,4.15,4.16,4.13,4.14,972800.0,3.6167,3.6254,3.5993,3.608,972800.0
2007-01-29 12:30:00,4.13,4.15,4.13,4.15,892800.0,3.5993,3.6167,3.5993,3.6167,892800.0
2007-01-29 13:00:00,4.15,4.17,4.14,4.16,932800.0,3.6167,3.6341,3.608,3.6254,932800.0
2007-01-29 13:30:00,4.16,4.16,4.14,4.14,619200.0,3.6254,3.6254,3.608,3.608,619200.0
2007-01-29 14:00:00,4.14,4.16,4.13,4.15,1198400.0,3.608,3.6254,3.5993,3.6167,1198400.0
2007-01-29 14:30:00,4.15,4.16,4.14,4.15,784000.0,3.6167,3.6254,3.608,3.6167,784000.0
2007-01-29 15:00:00,4.15,4.16,4.13,4.15,844800.0,3.6167,3.6254,3.5993,3.6167,844800.0
2007-01-29 15:30:00,4.15,4.16,4.14,4.16,1195200.0,3.6167,3.6254,3.608,3.6254,1195200.0
2007-01-30 09:30:00,4.16,4.17,4.12,4.13,665600.0,3.6254,3.6341,3.5906,3.5993,665600.0
2007-01-30 10:00:00,4.13,4.16,4.13,4.15,880000.0,3.5993,3.6254,3.5993,3.6167,880000.0
2007-01-30 10:30:00,4.15,4.16,4.14,4.15,555200.0,3.6167,3.6254,3.608,3.6167,555200.0
2007-01-30 11:00:00,4.15,4.19,4.15,4.18,1057600.0,3.6167,3.6516,3.6167,3.6429,1057600.0
2007-01-30 11:30:00,4.18,4.19,4.16,4.17,814400.0,3.6429,3.6516,3.6254,3.6341,814400.0
2007-01-30 12:00:00,4.17,4.18,4.16,4.17,412800.0,3.6341,3.6429,3.6254,3.6341,412800.0
2007-01-30 12:30:00,4.18,4.18,4.17,4.17,604800.0,3.6429,3.6429,3.6341,3.6341,604800.0
2007-01-30 13:00:00,4.17,4.19,4.16,4.18,563200.0,3.6341,3.6516,3.6254,3.6429,563200.0
2007-01-30 13:30:00,4.18,4.19,4.17,4.17,497600.0,3.6429,3.6516,3.6341,3.6341,497600.0
2007-01-30 14:00:00,4.17,4.19,4.17,4.18,619200.0,3.6341,3.6516,3.6341,3.6429,619200.0
2007-01-30 14:30:00,4.18,4.18,4.17,4.18,862400.0,3.6429,3.6429,3.6341,3.6429,862400.0
2007-01-30 15:00:00,4.18,4.19,4.17,4.18,1083200.0,3.6429,3.6516,3.6341,3.6429,1083200.0
2007-01-30 15:30:00,4.18,4.18,4.17,4.18,1870400.0,3.6429,3.6429,3.6341,3.6429,1870400.0
2007-01-31 09:30:00,4.16,4.17,4.14,4.14,894400.0,3.6254,3.6341,3.608,3.608,894400.0
2007-01-31 10:00:00,4.14,4.15,4.14,4.15,787200.0,3.608,3.6167,3.608,3.6167,787200.0
2007-01-31 10:30:00,4.15,4.18,4.15,4.16,1164800.0,3.6167,3.6429,3.6167,3.6254,1164800.0
2007-01-31 11:00:00,4.16,4.17,4.15,4.16,406400.0,3.6254,3.6341,3.6167,3.6254,406400.0
2007-01-31 11:30:00,4.16,4.17,4.16,4.16,252800.0,3.6254,3.6341,3.6254,3.6254,252800.0
2007-01-31 12:00:00,4.16,4.16,4.16,4.16,425600.0,3.6254,3.6254,3.6254,3.6254,425600.0
2007-01-31 12:30:00,4.16,4.17,4.15,4.17,646400.0,3.6254,3.6341,3.6167,3.6341,646400.0
2007-01-31 13:00:00,4.17,4.18,4.16,4.17,425600.0,3.6341,3.6429,3.6254,3.6341,425600.0
2007-01-31 13:30:00,4.17,4.17,4.16,4.17,291200.0,3.6341,3.6341,3.6254,3.6341,291200.0
2007-01-31 14:00:00,4.17,4.21,4.16,4.19,707200.0,3.6341,3.669,3.6254,3.6516,707200.0
2007-01-31 14:30:00,4.19,4.23,4.19,4.22,1064000.0,3.6516,3.6864,3.6516,3.6777,1064000.0
2007-01-31 15:00:00,4.23,4.24,4.22,4.24,1609600.0,3.6864,3.6952,3.6777,3.6952,1609600.0
2007-01-31 15:30:00,4.24,4.26,4.22,4.23,2483200.0,3.6952,3.7126,3.6777,3.6864,2483200.0
2007-02-01 09:30:00,4.24,4.28,4.24,4.26,843200.0,3.6952,3.73,3.6952,3.7126,843200.0
2007-02-01 10:00:00,4.27,4.27,4.23,4.23,940800.0,3.7213,3.7213,3.6864,3.6864,940800.0
2007-02-01 10:30:00,4.23,4.25,4.23,4.24,380800.0,3.6864,3.7039,3.6864,3.6952,380800.0
2007-02-01 11:00:00,4.24,4.24,4.21,4.22,715200.0,3.6952,3.6952,3.669,3.6777,715200.0
2007-02-01 11:30:00,4.22,4.24,4.22,4.24,427200.0,3.6777,3.6952,3.6777,3.6952,427200.0
2007-02-01 12:00:00,4.23,4.24,4.22,4.22,467200.0,3.6864,3.6952,3.6777,3.6777,467200.0
2007-02-01 12:30:00,4.22,4.22,4.21,4.22,328000.0,3.6777,3.6777,3.669,3.6777,328000.0
2007-02-01 13:00:00,4.22,4.22,4.21,4.22,436800.0,3.6777,3.6777,3.669,3.6777,436800.0
2007-02-01 13:30:00,4.23,4.23,4.22,4.22,321600.0,3.6864,3.6864,3.6777,3.6777,321600.0
2007-02-01 14:00:00,4.22,4.23,4.22,4.23,404800.0,3.6777,3.6864,3.6777,3.6864,404800.0
2007-02-01 14:30:00,4.23,4.23,4.22,4.23,372800.0,3.6864,3.6864,3.6777,3.6864,372800.0
2007-02-01 15:00:00,4.23,4.24,4.22,4.24,579200.0,3.6864,3.6952,3.6777,3.6952,579200.0
2007-02-01 15:30:00,4.24,4.24,4.22,4.23,792000.0,3.6952,3.6952,3.6777,3.6864,792000.0
2007-02-02 09:30:00,4.24,4.24,4.2,4.21,446400.0,3.6952,3.6952,3.6603,3.669,446400.0
2007-02-02 10:00:00,4.21,4.22,4.2,4.21,465600.0,3.669,3.6777,3.6603,3.669,465600.0
2007-02-02 10:30:00,4.21,4.22,4.2,4.22,515200.0,3.669,3.6777,3.6603,3.6777,515200.0
2007-02-02 11:00:00,4.22,4.23,4.21,4.23,404800.0,3.6777,3.6864,3.669,3.6864,404800.0
2007-02-02 11:30:00,4.23,4.24,4.22,4.23,187200.0,3.6864,3.6952,3.6777,3.6864,187200.0
2007-02-02 12:00:00,4.23,4.24,4.22,4.23,680000.0,3.6864,3.6952,3.6777,3.6864,680000.0
2007-02-02 12:30:00,4.23,4.24,4.23,4.23,256000.0,3.6864,3.6952,3.6864,3.6864,256000.0
2007-02-02 13:00:00,4.24,4.24,4.22,4.22,465600.0,3.6952,3.6952,3.6777,3.6777,465600.0
2007-02-02 13:30:00,4.22,4.24,4.22,4.23,475200.0,3.6777,3.6952,3.6777,3.6864,475200.0
2007-02-02 14:00:00,4.23,4.23,4.22,4.22,601600.0,3.6864,3.6864,3.6777,3.6777,601600.0
2007-02-02 14:30:00,4.22,4.24,4.22,4.23,390400.0,3.6777,3.6952,3.6777,3.6864,390400.0
2007-02-02 15:00:00,4.23,4.23,4.22,4.23,288000.0,3.6864,3.6864,3.6777,3.6864,288000.0
2007-02-02 15:30:00,4.23,4.24,4.23,4.23,747200.0,3.6864,3.6952,3.6864,3.6864,747200.0
2007-02-05 09:30:00,4.23,4.25,4.22,4.23,449600.0,3.6864,3.7039,3.6777,3.6864,449600.0
2007-02-05 10:00:00,4.23,4.24,4.21,4.22,563200.0,3.6864,3.6952,3.669,3.6777,563200.0
2007-02-05 10:30:00,4.22,4.24,4.22,4.23,300800.0,3.6777,3.6952,3.6777,3.6864,300800.0
2007-02-05 11:00:00,4.23,4.23,4.21,4.23,480000.0,3.6864,3.6864,3.669,3.6864,480000.0
2007-02-05 11:30:00,4.23,4.23,4.21,4.22,454400.0,3.6864,3.6864,3.669,3.6777,454400.0
2007-02-05 12:00:00,4.22,4.22,4.21,4.22,558400.0,3.6777,3.6777,3.669,3.6777,558400.0
2007-02-05 12:30:00,4.22,4.23,4.21,4.22,312000.0,3.6777,3.6864,3.669,3.6777,312000.0
2007-02-05 13:00:00,4.22,4.22,4.22,4.22,272000.0,3.6777,3.6777,3.6777,3.6777,272000.0
2007-02-05 13:30:00,4.22,4.23,4.22,4.22,185600.0,3.6777,3.6864,3.6777,3.6777,185600.0
2007-02-05 14:00:00,4.22,4.24,4.22,4.24,520000.0,3.6777,3.6952,3.6777,3.6952,520000.0
2007-02-05 14:30:00,4.24,4.24,4.23,4.23,243200.0,3.6952,3.6952,3.6864,3.6864,243200.0
2007-02-05 15:00:00,4.23,4.23,4.22,4.23,550400.0,3.6864,3.6864,3.6777,3.6864,550400.0
2007-02-05 15:30:00,4.23,4.23,4.23,4.23,649600.0,3.6864,3.6864,3.6864,3.6864,649600.0
2007-02-06 09:30:00,4.24,4.25,4.2,4.2,449600.0,3.6952,3.7039,3.6603,3.6603,449600.0
2007-02-06 10:00:00,4.2,4.21,4.19,4.2,260800.0,3.6603,3.669,3.6516,3.6603,260800.0
2007-02-06 10:30:00,4.2,4.2,4.18,4.19,464000.0,3.6603,3.6603,3.6429,3.6516,464000.0
2007-02-06 11:00:00,4.19,4.2,4.18,4.2,193600.0,3.6516,3.6603,3.6429,3.6603,193600.0
2007-02-06 11:30:00,4.2,4.22,4.2,4.21,430400.0,3.6603,3.6777,3.6603,3.669,430400.0
2007-02-06 12:00:00,4.21,4.21,4.2,4.2,192000.0,3.669,3.669,3.6603,3.6603,192000.0
2007-02-06 12:30:00,4.2,4.2,4.19,4.2,208000.0,3.6603,3.6603,3.6516,3.6603,208000.0
2007-02-06 13:00:00,4.2,4.24,4.2,4.23,704000.0,3.6603,3.6952,3.6603,3.6864,704000.0
2007-02-06 13:30:00,4.23,4.24,4.22,4.23,376000.0,3.6864,3.6952,3.6777,3.6864,376000.0
2007-02-06 14:00:00,4.23,4.23,4.21,4.22,355200.0,3.6864,3.6864,3.669,3.6777,355200.0
2007-02-06 14:30:00,4.22,4.23,4.22,4.23,379200.0,3.6777,3.6864,3.6777,3.6864,379200.0
2007-02-06 15:00:00,4.23,4.25,4.23,4.24,908800.0,3.6864,3.7039,3.6864,3.6952,908800.0
2007-02-06 15:30:00,4.24,4.25,4.23,4.24,1121600.0,3.6952,3.7039,3.6864,3.6952,1121600.0
2007-02-07 09:30:00,4.25,4.25,4.21,4.22,320000.0,3.7039,3.7039,3.669,3.6777,320000.0
2007-02-07 10:00:00,4.22,4.24,4.21,4.24,385600.0,3.6777,3.6952,3.669,3.6952,385600.0
2007-02-07 10:30:00,4.23,4.26,4.23,4.26,486400.0,3.6864,3.7126,3.6864,3.7126,486400.0
2007-02-07 11:00:00,4.26,4.27,4.25,4.26,465600.0,3.7126,3.7213,3.7039,3.7126,465600.0
2007-02-07 11:30:00,4.26,4.27,4.26,4.26,600000.0,3.7126,3.7213,3.7126,3.7126,600000.0
2007-02-07 12:00:00,4.26,4.29,4.26,4.27,640000.0,3.7126,3.7387,3.7126,3.7213,640000.0
2007-02-07 12:30:00,4.26,4.26,4.25,4.26,252800.0,3.7126,3.7126,3.7039,3.7126,252800.0
2007-02-07 13:00:00,4.26,4.27,4.25,4.25,337600.0,3.7126,3.7213,3.7039,3.7039,337600.0
2007-02-07 13:30:00,4.25,4.26,4.24,4.25,216000.0,3.7039,3.7126,3.6952,3.7039,216000.0
2007-02-07 14:00:00,4.24,4.25,4.24,4.25,339200.0,3.6952,3.7039,3.6952,3.7039,339200.0
2007-02-07 14:30:00,4.25,4.26,4.23,4.23,492800.0,3.7039,3.7126,3.6864,3.6864,492800.0
2007-02-07 15:00:00,4.23,4.25,4.23,4.25,232000.0,3.6864,3.7039,3.6864,3.7039,232000.0
2007-02-07 15:30:00,4.25,4.27,4.25,4.26,937600.0,3.7039,3.7213,3.7039,3.7126,937600.0
2007-02-09 09:30:00,4.28,4.29,4.26,4.28,1091200.0,3.73,3.7387,3.7126,3.73,1091200.0
2007-02-09 10:00:00,4.27,4.29,4.26,4.26,438400.0,3.7213,3.7387,3.7126,3.7126,438400.0
2007-02-09 10:30:00,4.26,4.28,4.26,4.27,400000.0,3.7126,3.73,3.7126,3.7213,400000.0
2007-02-09 11:00:00,4.28,4.28,4.25,4.25,385600.0,3.73,3.73,3.7039,3.7039,385600.0
2007-02-09 11:30:00,4.26,4.28,4.25,4.26,633600.0,3.7126,3.73,3.7039,3.7126,633600.0
2007-02-09 12:00:00,4.26,4.26,4.25,4.25,380800.0,3.7126,3.7126,3.7039,3.7039,380800.0
2007-02-09 12:30:00,4.25,4.25,4.23,4.23,537600.0,3.7039,3.7039,3.6864,3.6864,537600.0
2007-02-09 13:00:00,4.23,4.25,4.22,4.25,430400.0,3.6864,3.7039,3.6777,3.7039,430400.0
2007-02-09 13:30:00,4.25,4.26,4.24,4.25,582400.0,3.7039,3.7126,3.6952,3.7039,582400.0
2007-02-09 14:00:00,4.25,4.25,4.23,4.24,857600.0,3.7039,3.7039,3.6864,3.6952,857600.0
2007-02-09 14:30:00,4.24,4.24,4.21,4.23,774400.0,3.6952,3.6952,3.669,3.6864,774400.0
2007-02-09 15:00:00,4.23,4.24,4.22,4.23,1267200.0,3.6864,3.6952,3.6777,3.6864,1267200.0
2007-02-09 15:30:00,4.23,4.23,4.21,4.22,1763200.0,3.6864,3.6864,3.669,3.6777,1763200.0
2007-02-12 09:30:00,4.22,4.24,4.18,4.2,1792000.0,3.6777,3.6952,3.6429,3.6603,1792000.0
2007-02-12 10:00:00,4.19,4.21,4.19,4.2,1100800.0,3.6516,3.669,3.6516,3.6603,1100800.0
2007-02-12 10:30:00,4.2,4.21,4.17,4.17,870400.0,3.6603,3.669,3.6341,3.6341,870400.0
2007-02-12 11:00:00,4.17,4.18,4.16,4.17,291200.0,3.6341,3.6429,3.6254,3.6341,291200.0
2007-02-12 11:30:00,4.18,4.19,4.16,4.19,472000.0,3.6429,3.6516,3.6254,3.6516,472000.0
2007-02-12 12:00:00,4.19,4.21,4.19,4.21,828800.0,3.6516,3.669,3.6516,3.669,828800.0
2007-02-12 12:30:00,4.21,4.21,4.19,4.2,387200.0,3.669,3.669,3.6516,3.6603,387200.0
2007-02-12 13:00:00,4.2,4.2,4.19,4.19,345600.0,3.6603,3.6603,3.6516,3.6516,345600.0
2007-02-12 13:30:00,4.19,4.2,4.18,4.19,340800.0,3.6516,3.6603,3.6429,3.6516,340800.0
2007-02-12 14:00:00,4.2,4.2,4.19,4.2,475200.0,3.6603,3.6603,3.6516,3.6603,475200.0
2007-02-12 14:30:00,4.2,4.2,4.19,4.19,401600.0,3.6603,3.6603,3.6516,3.6516,401600.0
2007-02-12 15:00:00,4.19,4.21,4.18,4.2,632000.0,3.6516,3.669,3.6429,3.6603,632000.0
2007-02-12 15:30:00,4.2,4.21,4.19,4.2,745600.0,3.6603,3.669,3.6516,3.6603,745600.0
2007-02-13 09:30:00,4.22,4.25,4.21,4.25,1072000.0,3.6777,3.7039,3.669,3.7039,1072000.0
2007-02-13 10:00:00,4.25,4.26,4.23,4.24,675200.0,3.7039,3.7126,3.6864,3.6952,675200.0
2007-02-13 10:30:00,4.24,4.24,4.22,4.22,809600.0,3.6952,3.6952,3.6777,3.6777,809600.0
2007-02-13 11:00:00,4.22,4.25,4.22,4.25,316800.0,3.6777,3.7039,3.6777,3.7039,316800.0
2007-02-13 11:30:00,4.25,4.26,4.24,4.24,308800.0,3.7039,3.7126,3.6952,3.6952,308800.0
2007-02-13 12:00:00,4.24,4.24,4.22,4.22,241600.0,3.6952,3.6952,3.6777,3.6777,241600.0
2007-02-13 12:30:00,4.22,4.23,4.22,4.22,776000.0,3.6777,3.6864,3.6777,3.6777,776000.0
2007-02-13 13:00:00,4.22,4.22,4.21,4.21,427200.0,3.6777,3.6777,3.669,3.669,427200.0
2007-02-13 13:30:00,4.21,4.22,4.2,4.2,412800.0,3.669,3.6777,3.6603,3.6603,412800.0
2007-02-13 14:00:00,4.2,4.21,4.2,4.21,312000.0,3.6603,3.669,3.6603,3.669,312000.0
2007-02-13 14:30:00,4.21,4.22,4.21,4.21,225600.0,3.669,3.6777,3.669,3.669,225600.0
2007-02-13 15:00:00,4.21,4.22,4.2,4.21,350400.0,3.669,3.6777,3.6603,3.669,350400.0
2007-02-13 15:30:00,4.21,4.22,4.21,4.22,894400.0,3.669,3.6777,3.669,3.6777,894400.0
2007-02-14 09:30:00,4.24,4.24,4.21,4.21,384000.0,3.6952,3.6952,3.669,3.669,384000.0
2007-02-14 10:00:00,4.21,4.23,4.21,4.22,779200.0,3.669,3.6864,3.669,3.6777,779200.0
2007-02-14 10:30:00,4.22,4.23,4.21,4.23,339200.0,3.6777,3.6864,3.669,3.6864,339200.0
2007-02-14 11:00:00,4.22,4.23,4.22,4.22,304000.0,3.6777,3.6864,3.6777,3.6777,304000.0
2007-02-14 11:30:00,4.22,4.24,4.22,4.23,680000.0,3.6777,3.6952,3.6777,3.6864,680000.0
2007-02-14 12:00:00,4.23,4.23,4.22,4.22,646400.0,3.6864,3.6864,3.6777,3.6777,646400.0
2007-02-14 12:30:00,4.22,4.23,4.22,4.23,372800.0,3.6777,3.6864,3.6777,3.6864,372800.0
2007-02-14 13:00:00,4.23,4.24,4.22,4.23,454400.0,3.6864,3.6952,3.6777,3.6864,454400.0
2007-02-14 13:30:00,4.23,4.23,4.22,4.23,496000.0,3.6864,3.6864,3.6777,3.6864,496000.0
2007-02-14 14:00:00,4.23,4.23,4.22,4.22,580800.0,3.6864,3.6864,3.6777,3.6777,580800.0
2007-02-14 14:30:00,4.22,4.23,4.22,4.23,993600.0,3.6777,3.6864,3.6777,3.6864,993600.0
2007-02-14 15:00:00,4.23,4.24,4.22,4.23,1073600.0,3.6864,3.6952,3.6777,3.6864,1073600.0
2007-02-14 15:30:00,4.23,4.23,4.21,4.22,806400.0,3.6864,3.6864,3.669,3.6777,806400.0
2007-02-15 09:30:00,4.22,4.24,4.2,4.23,724800.0,3.6777,3.6952,3.6603,3.6864,724800.0
2007-02-15 10:00:00,4.23,4.23,4.22,4.23,496000.0,3.6864,3.6864,3.6777,3.6864,496000.0
2007-02-15 10:30:00,4.23,4.23,4.21,4.21,550400.0,3.6864,3.6864,3.669,3.669,550400.0
2007-02-15 11:00:00,4.21,4.24,4.21,4.23,393600.0,3.669,3.6952,3.669,3.6864,393600.0
2007-02-15 11:30:00,4.23,4.24,4.23,4.23,398400.0,3.6864,3.6952,3.6864,3.6864,398400.0
2007-02-15 12:00:00,4.23,4.23,4.22,4.23,297600.0,3.6864,3.6864,3.6777,3.6864,297600.0
2007-02-15 12:30:00,4.23,4.23,4.22,4.23,211200.0,3.6864,3.6864,3.6777,3.6864,211200.0
2007-02-15 13:00:00,4.23,4.23,4.22,4.23,216000.0,3.6864,3.6864,3.6777,3.6864,216000.0
2007-02-15 13:30:00,4.23,4.23,4.21,4.22,417600.0,3.6864,3.6864,3.669,3.6777,417600.0
2007-02-15 14:00:00,4.22,4.23,4.21,4.22,499200.0,3.6777,3.6864,3.669,3.6777,499200.0
2007-02-15 14:30:00,4.22,4.23,4.21,4.23,368000.0,3.6777,3.6864,3.669,3.6864,368000.0
2007-02-15 15:00:00,4.23,4.23,4.21,4.22,550400.0,3.6864,3.6864,3.669,3.6777,550400.0
2007-02-15 15:30:00,4.22,4.23,4.21,4.21,1296000.0,3.6777,3.6864,3.669,3.669,1296000.0
2007-02-16 09:30:00,4.21,4.21,4.17,4.18,611200.0,3.669,3.669,3.6341,3.6429,611200.0
2007-02-16 10:00:00,4.18,4.18,4.17,4.17,1065600.0,3.6429,3.6429,3.6341,3.6341,1065600.0
2007-02-16 10:30:00,4.17,4.2,4.17,4.2,654400.0,3.6341,3.6603,3.6341,3.6603,654400.0
2007-02-16 11:00:00,4.2,4.21,4.2,4.21,348800.0,3.6603,3.669,3.6603,3.669,348800.0
2007-02-16 11:30:00,4.21,4.21,4.2,4.2,244800.0,3.669,3.669,3.6603,3.6603,244800.0
2007-02-16 12:00:00,4.2,4.21,4.2,4.2,219200.0,3.6603,3.669,3.6603,3.6603,219200.0
2007-02-16 12:30:00,4.2,4.2,4.19,4.19,284800.0,3.6603,3.6603,3.6516,3.6516,284800.0
2007-02-16 13:00:00,4.19,4.19,4.18,4.18,355200.0,3.6516,3.6516,3.6429,3.6429,355200.0
2007-02-16 13:30:00,4.18,4.19,4.18,4.19,206400.0,3.6429,3.6516,3.6429,3.6516,206400.0
2007-02-16 14:00:00,4.19,4.19,4.18,4.19,372800.0,3.6516,3.6516,3.6429,3.6516,372800.0
2007-02-16 14:30:00,4.19,4.19,4.19,4.19,713600.0,3.6516,3.6516,3.6516,3.6516,713600.0
2007-02-16 15:00:00,4.19,4.19,4.19,4.19,979200.0,3.6516,3.6516,3.6516,3.6516,979200.0
2007-02-16 15:30:00,4.19,4.19,4.19,4.19,1515200.0,3.6516,3.6516,3.6516,3.6516,1515200.0
2007-02-20 09:30:00,4.19,4.19,4.16,4.18,534400.0,3.6516,3.6516,3.6254,3.6429,534400.0
2007-02-20 10:00:00,4.18,4.19,4.17,4.19,1016000.0,3.6429,3.6516,3.6341,3.6516,1016000.0
2007-02-20 10:30:00,4.19,4.19,4.18,4.19,764800.0,3.6516,3.6516,3.6429,3.6516,764800.0
2007-02-20 11:00:00,4.19,4.2,4.19,4.19,3540800.0,3.6516,3.6603,3.6516,3.6516,3540800.0
2007-02-20 11:30:00,4.19,4.2,4.19,4.2,984000.0,3.6516,3.6603,3.6516,3.6603,984000.0
2007-02-20 12:00:00,4.2,4.21,4.2,4.21,449600.0,3.6603,3.669,3.6603,3.669,449600.0
2007-02-20 12:30:00,4.21,4.22,4.21,4.21,529600.0,3.669,3.6777,3.669,3.669,529600.0
2007-02-20 13:00:00,4.21,4.22,4.21,4.22,459200.0,3.669,3.6777,3.669,3.6777,459200.0
2007-02-20 13:30:00,4.22,4.23,4.22,4.22,627200.0,3.6777,3.6864,3.6777,3.6777,627200.0
2007-02-20 14:00:00,4.22,4.24,4.22,4.24,659200.0,3.6777,3.6952,3.6777,3.6952,659200.0
2007-02-20 14:30:00,4.24,4.24,4.23,4.24,878400.0,3.6952,3.6952,3.6864,3.6952,878400.0
2007-02-20 15:00:00,4.24,4.25,4.24,4.24,635200.0,3.6952,3.7039,3.6952,3.6952,635200.0
2007-02-20 15:30:00,4.24,4.25,4.23,4.24,1478400.0,3.6952,3.7039,3.6864,3.6952,1478400.0
2007-02-21 09:30:00,4.23,4.24,4.2,4.21,569600.0,3.6864,3.6952,3.6603,3.669,569600.0
2007-02-21 10:00:00,4.21,4.23,4.21,4.22,337600.0,3.669,3.6864,3.669,3.6777,337600.0
2007-02-21 10:30:00,4.22,4.22,4.19,4.22,1859200.0,3.6777,3.6777,3.6516,3.6777,1859200.0
2007-02-21 11:00:00,4.22,4.22,4.21,4.22,1272000.0,3.6777,3.6777,3.669,3.6777,1272000.0
2007-02-21 11:30:00,4.22,4.22,4.21,4.22,376000.0,3.6777,3.6777,3.669,3.6777,376000.0
2007-02-21 12:00:00,4.22,4.22,4.21,4.22,371200.0,3.6777,3.6777,3.669,3.6777,371200.0
2007-02-21 12:30:00,4.22,4.23,4.22,4.23,446400.0,3.6777,3.6864,3.6777,3.6864,446400.0
2007-02-21 13:00:00,4.23,4.23,4.23,4.23,456000.0,3.6864,3.6864,3.6864,3.6864,456000.0
2007-02-21 13:30:00,4.23,4.23,4.22,4.22,478400.0,3.6864,3.6864,3.6777,3.6777,478400.0
2007-02-21 14:00:00,4.22,4.24,4.22,4.23,1168000.0,3.6777,3.6952,3.6777,3.6864,1168000.0
2007-02-21 14:30:00,4.24,4.24,4.23,4.24,275200.0,3.6952,3.6952,3.6864,3.6952,275200.0
2007-02-21 15:00:00,4.24,4.25,4.24,4.24,217600.0,3.6952,3.7039,3.6952,3.6952,217600.0
2007-02-21 15:30:00,4.25,4.25,4.24,4.25,536000.0,3.7039,3.7039,3.6952,3.7039,536000.0
2007-02-22 09:30:00,4.25,4.25,4.22,4.24,862400.0,3.7039,3.7039,3.6777,3.6952,862400.0
2007-02-22 10:00:00,4.24,4.24,4.23,4.24,750400.0,3.6952,3.6952,3.6864,3.6952,750400.0
2007-02-22 10:30:00,4.24,4.24,4.23,4.24,448000.0,3.6952,3.6952,3.6864,3.6952,448000.0
2007-02-22 11:00:00,4.24,4.24,4.22,4.22,912000.0,3.6952,3.6952,3.6777,3.6777,912000.0
2007-02-22 11:30:00,4.22,4.23,4.22,4.23,662400.0,3.6777,3.6864,3.6777,3.6864,662400.0
2007-02-22 12:00:00,4.23,4.23,4.23,4.23,260800.0,3.6864,3.6864,3.6864,3.6864,260800.0
2007-02-22 12:30:00,4.23,4.23,4.22,4.22,217600.0,3.6864,3.6864,3.6777,3.6777,217600.0
2007-02-22 13:00:00,4.22,4.23,4.22,4.23,390400.0,3.6777,3.6864,3.6777,3.6864,390400.0
2007-02-22 13:30:00,4.23,4.24,4.22,4.23,755200.0,3.6864,3.6952,3.6777,3.6864,755200.0
2007-02-22 14:00:00,4.23,4.24,4.23,4.23,435200.0,3.6864,3.6952,3.6864,3.6864,435200.0
2007-02-22 14:30:00,4.23,4.24,4.23,4.23,787200.0,3.6864,3.6952,3.6864,3.6864,787200.0
2007-02-22 15:00:00,4.23,4.24,4.23,4.24,424000.0,3.6864,3.6952,3.6864,3.6952,424000.0
2007-02-22 15:30:00,4.24,4.25,4.23,4.24,1030400.0,3.6952,3.7039,3.6864,3.6952,1030400.0
2007-02-23 09:30:00,4.23,4.24,4.23,4.23,305600.0,3.6864,3.6952,3.6864,3.6864,305600.0
2007-02-23 10:00:00,4.23,4.25,4.23,4.23,276800.0,3.6864,3.7039,3.6864,3.6864,276800.0
2007-02-23 10:30:00,4.23,4.24,4.22,4.24,489600.0,3.6864,3.6952,3.6777,3.6952,489600.0
2007-02-23 11:00:00,4.24,4.24,4.23,4.24,185600.0,3.6952,3.6952,3.6864,3.6952,185600.0
2007-02-23 11:30:00,4.24,4.25,4.24,4.24,212800.0,3.6952,3.7039,3.6952,3.6952,212800.0
2007-02-23 12:00:00,4.24,4.24,4.23,4.23,300800.0,3.6952,3.6952,3.6864,3.6864,300800.0
2007-02-23 12:30:00,4.23,4.25,4.23,4.25,254400.0,3.6864,3.7039,3.6864,3.7039,254400.0
2007-02-23 13:00:00,4.25,4.25,4.24,4.24,168000.0,3.7039,3.7039,3.6952,3.6952,168000.0
2007-02-23 13:30:00,4.24,4.25,4.24,4.24,166400.0,3.6952,3.7039,3.6952,3.6952,166400.0
2007-02-23 14:00:00,4.24,4.25,4.24,4.25,300800.0,3.6952,3.7039,3.6952,3.7039,300800.0
2007-02-23 14:30:00,4.25,4.25,4.24,4.24,339200.0,3.7039,3.7039,3.6952,3.6952,339200.0
2007-02-23 15:00:00,4.24,4.24,4.24,4.24,448000.0,3.6952,3.6952,3.6952,3.6952,448000.0
2007-02-23 15:30:00,4.24,4.24,4.23,4.24,427200.0,3.6952,3.6952,3.6864,3.6952,427200.0
2007-02-26 09:30:00,4.27,4.28,4.24,4.25,948800.0,3.7213,3.73,3.6952,3.7039,948800.0
2007-02-26 10:00:00,4.25,4.26,4.24,4.25,705600.0,3.7039,3.7126,3.6952,3.7039,705600.0
2007-02-26 10:30:00,4.25,4.26,4.24,4.26,625600.0,3.7039,3.7126,3.6952,3.7126,625600.0
2007-02-26 11:00:00,4.25,4.27,4.25,4.26,652800.0,3.7039,3.7213,3.7039,3.7126,652800.0
2007-02-26 11:30:00,4.26,4.26,4.24,4.26,345600.0,3.7126,3.7126,3.6952,3.7126,345600.0
2007-02-26 12:00:00,4.25,4.26,4.25,4.25,235200.0,3.7039,3.7126,3.7039,3.7039,235200.0
2007-02-26 12:30:00,4.25,4.26,4.24,4.24,430400.0,3.7039,3.7126,3.6952,3.6952,430400.0
2007-02-26 13:00:00,4.24,4.25,4.24,4.25,313600.0,3.6952,3.7039,3.6952,3.7039,313600.0
2007-02-26 13:30:00,4.25,4.25,4.24,4.25,235200.0,3.7039,3.7039,3.6952,3.7039,235200.0
2007-02-26 14:00:00,4.25,4.26,4.24,4.25,240000.0,3.7039,3.7126,3.6952,3.7039,240000.0
2007-02-26 14:30:00,4.25,4.26,4.25,4.25,195200.0,3.7039,3.7126,3.7039,3.7039,195200.0
2007-02-26 15:00:00,4.25,4.25,4.24,4.25,760000.0,3.7039,3.7039,3.6952,3.7039,760000.0
2007-02-26 15:30:00,4.25,4.26,4.25,4.26,686400.0,3.7039,3.7126,3.7039,3.7126,686400.0
2007-02-27 09:30:00,4.19,4.19,4.13,4.13,1033600.0,3.6516,3.6516,3.5993,3.5993,1033600.0
2007-02-27 10:00:00,4.13,4.15,4.13,4.13,665600.0,3.5993,3.6167,3.5993,3.5993,665600.0
2007-02-27 10:30:00,4.13,4.15,4.13,4.13,600000.0,3.5993,3.6167,3.5993,3.5993,600000.0
2007-02-27 11:00:00,4.14,4.14,4.11,4.12,841600.0,3.608,3.608,3.5819,3.5906,841600.0
2007-02-27 11:30:00,4.12,4.14,4.11,4.11,380800.0,3.5906,3.608,3.5819,3.5819,380800.0
2007-02-27 12:00:00,4.11,4.12,4.1,4.1,446400.0,3.5819,3.5906,3.5731,3.5731,446400.0
2007-02-27 12:30:00,4.1,4.11,4.08,4.1,587200.0,3.5731,3.5819,3.5557,3.5731,587200.0
2007-02-27 13:00:00,4.1,4.1,4.08,4.08,468800.0,3.5731,3.5731,3.5557,3.5557,468800.0
2007-02-27 13:30:00,4.08,4.09,4.07,4.09,825600.0,3.5557,3.5644,3.547,3.5644,825600.0
2007-02-27 14:00:00,4.09,4.09,4.06,4.06,1329600.0,3.5644,3.5644,3.5383,3.5383,1329600.0
2007-02-27 14:30:00,4.06,4.09,4.05,4.06,1000000.0,3.5383,3.5644,3.5296,3.5383,1000000.0
2007-02-27 15:00:00,4.06,4.09,4.03,4.07,1176000.0,3.5383,3.5644,3.5121,3.547,1176000.0
2007-02-27 15:30:00,4.07,4.12,4.01,4.06,1339200.0,3.547,3.5906,3.4947,3.5383,1339200.0
2007-02-28 09:30:00,4.07,4.09,4.0,4.01,1081600.0,3.547,3.5644,3.486,3.4947,1081600.0
2007-02-28 10:00:00,4.01,4.06,4.01,4.05,684800.0,3.4947,3.5383,3.4947,3.5296,684800.0
2007-02-28 10:30:00,4.05,4.1,4.03,4.08,686400.0,3.5296,3.5731,3.5121,3.5557,686400.0
2007-02-28 11:00:00,4.08,4.1,4.07,4.08,270400.0,3.5557,3.5731,3.547,3.5557,270400.0
2007-02-28 11:30:00,4.07,4.09,4.05,4.06,315200.0,3.547,3.5644,3.5296,3.5383,315200.0
2007-02-28 12:00:00,4.05,4.05,4.03,4.04,724800.0,3.5296,3.5296,3.5121,3.5209,724800.0
2007-02-28 12:30:00,4.03,4.05,4.03,4.05,500800.0,3.5121,3.5296,3.5121,3.5296,500800.0
2007-02-28 13:00:00,4.05,4.06,4.04,4.06,331200.0,3.5296,3.5383,3.5209,3.5383,331200.0
2007-02-28 13:30:00,4.06,4.06,4.04,4.04,332800.0,3.5383,3.5383,3.5209,3.5209,332800.0
2007-02-28 14:00:00,4.05,4.05,4.04,4.04,528000.0,3.5296,3.5296,3.5209,3.5209,528000.0
2007-02-28 14:30:00,4.04,4.05,4.03,4.04,372800.0,3.5209,3.5296,3.5121,3.5209,372800.0
2007-02-28 15:00:00,4.04,4.05,4.03,4.04,796800.0,3.5209,3.5296,3.5121,3.5209,796800.0
2007-02-28 15:30:00,4.04,4.06,4.04,4.04,1260800.0,3.5209,3.5383,3.5209,3.5209,1260800.0
2007-03-01 09:30:00,3.98,3.99,3.95,3.97,1105600.0,3.4686,3.4773,3.4424,3.4599,1105600.0
2007-03-01 10:00:00,3.97,3.99,3.95,3.98,966400.0,3.4599,3.4773,3.4424,3.4686,966400.0
2007-03-01 10:30:00,3.98,3.99,3.96,3.97,737600.0,3.4686,3.4773,3.4511,3.4599,737600.0
2007-03-01 11:00:00,3.98,4.0,3.96,3.98,700800.0,3.4686,3.486,3.4511,3.4686,700800.0
2007-03-01 11:30:00,3.97,4.01,3.96,4.01,998400.0,3.4599,3.4947,3.4511,3.4947,998400.0
2007-03-01 12:00:00,4.01,4.02,4.0,4.01,696000.0,3.4947,3.5034,3.486,3.4947,696000.0
2007-03-01 12:30:00,4.01,4.02,4.01,4.02,296000.0,3.4947,3.5034,3.4947,3.5034,296000.0
2007-03-01 13:00:00,4.02,4.02,4.01,4.01,272000.0,3.5034,3.5034,3.4947,3.4947,272000.0
2007-03-01 13:30:00,4.02,4.03,4.01,4.03,380800.0,3.5034,3.5121,3.4947,3.5121,380800.0
2007-03-01 14:00:00,4.03,4.06,4.03,4.04,849600.0,3.5121,3.5383,3.5121,3.5209,849600.0
2007-03-01 14:30:00,4.04,4.08,4.04,4.07,675200.0,3.5209,3.5557,3.5209,3.547,675200.0
2007-03-01 15:00:00,4.07,4.07,4.03,4.04,633600.0,3.547,3.547,3.5121,3.5209,633600.0
2007-03-01 15:30:00,4.04,4.05,4.02,4.03,1214400.0,3.5209,3.5296,3.5034,3.5121,1214400.0
2007-03-02 09:30:00,4.01,4.02,3.99,4.01,507200.0,3.4947,3.5034,3.4773,3.4947,507200.0
2007-03-02 10:00:00,4.0,4.03,4.0,4.02,632000.0,3.486,3.5121,3.486,3.5034,632000.0
2007-03-02 10:30:00,4.03,4.05,4.02,4.05,428800.0,3.5121,3.5296,3.5034,3.5296,428800.0
2007-03-02 11:00:00,4.04,4.05,4.03,4.04,500800.0,3.5209,3.5296,3.5121,3.5209,500800.0
2007-03-02 11:30:00,4.03,4.04,4.02,4.02,387200.0,3.5121,3.5209,3.5034,3.5034,387200.0
2007-03-02 12:00:00,4.02,4.03,3.97,3.97,564800.0,3.5034,3.5121,3.4599,3.4599,564800.0
2007-03-02 12:30:00,3.97,3.99,3.96,3.99,416000.0,3.4599,3.4773,3.4511,3.4773,416000.0
2007-03-02 13:00:00,3.99,3.99,3.96,3.97,334400.0,3.4773,3.4773,3.4511,3.4599,334400.0
2007-03-02 13:30:00,3.97,3.97,3.96,3.97,420800.0,3.4599,3.4599,3.4511,3.4599,420800.0
2007-03-02 14:00:00,3.97,3.97,3.93,3.95,1009600.0,3.4599,3.4599,3.425,3.4424,1009600.0
2007-03-02 14:30:00,3.95,3.98,3.95,3.95,414400.0,3.4424,3.4686,3.4424,3.4424,414400.0
2007-03-02 15:00:00,3.96,3.98,3.95,3.97,652800.0,3.4511,3.4686,3.4424,3.4599,652800.0
2007-03-02 15:30:00,3.97,3.97,3.94,3.95,1340800.0,3.4599,3.4599,3.4337,3.4424,1340800.0
2007-03-05 09:30:00,3.92,3.95,3.91,3.93,918400.0,3.4163,3.4424,3.4076,3.425,918400.0
2007-03-05 10:00:00,3.94,3.99,3.93,3.93,921600.0,3.4337,3.4773,3.425,3.425,921600.0
2007-03-05 10:30:00,3.93,3.93,3.91,3.92,1241600.0,3.425,3.425,3.4076,3.4163,1241600.0
2007-03-05 11:00:00,3.92,3.94,3.91,3.94,875200.0,3.4163,3.4337,3.4076,3.4337,875200.0
2007-03-05 11:30:00,3.94,3.94,3.92,3.92,441600.0,3.4337,3.4337,3.4163,3.4163,441600.0
2007-03-05 12:00:00,3.92,3.93,3.91,3.92,312000.0,3.4163,3.425,3.4076,3.4163,312000.0
2007-03-05 12:30:00,3.92,3.93,3.91,3.92,422400.0,3.4163,3.425,3.4076,3.4163,422400.0
2007-03-05 13:00:00,3.92,3.93,3.91,3.92,912000.0,3.4163,3.425,3.4076,3.4163,912000.0
2007-03-05 13:30:00,3.92,3.94,3.92,3.93,643200.0,3.4163,3.4337,3.4163,3.425,643200.0
2007-03-05 14:00:00,3.93,3.94,3.92,3.94,899200.0,3.425,3.4337,3.4163,3.4337,899200.0
2007-03-05 14:30:00,3.94,3.94,3.93,3.93,542400.0,3.4337,3.4337,3.425,3.425,542400.0
2007-03-05 15:00:00,3.93,3.94,3.92,3.93,640000.0,3.425,3.4337,3.4163,3.425,640000.0
2007-03-05 15:30:00,3.93,3.93,3.9,3.91,1540800.0,3.425,3.425,3.3988,3.4076,1540800.0
2007-03-06 09:30:00,3.88,3.95,3.88,3.94,880000.0,3.3814,3.4424,3.3814,3.4337,880000.0
2007-03-06 10:00:00,3.94,3.94,3.93,3.94,785600.0,3.4337,3.4337,3.425,3.4337,785600.0
2007-03-06 10:30:00,3.94,3.95,3.93,3.93,504000.0,3.4337,3.4424,3.425,3.425,504000.0
2007-03-06 11:00:00,3.94,3.96,3.93,3.95,352000.0,3.4337,3.4511,3.425,3.4424,352000.0
2007-03-06 11:30:00,3.95,3.97,3.95,3.96,147200.0,3.4424,3.4599,3.4424,3.4511,147200.0
2007-03-06 12:00:00,3.96,3.97,3.96,3.97,262400.0,3.4511,3.4599,3.4511,3.4599,262400.0
2007-03-06 12:30:00,3.97,3.98,3.96,3.98,441600.0,3.4599,3.4686,3.4511,3.4686,441600.0
2007-03-06 13:00:00,3.98,3.98,3.97,3.98,755200.0,3.4686,3.4686,3.4599,3.4686,755200.0
2007-03-06 13:30:00,3.98,3.98,3.97,3.98,593600.0,3.4686,3.4686,3.4599,3.4686,593600.0
2007-03-06 14:00:00,3.98,3.98,3.96,3.97,608000.0,3.4686,3.4686,3.4511,3.4599,608000.0
2007-03-06 14:30:00,3.97,3.97,3.95,3.96,1808000.0,3.4599,3.4599,3.4424,3.4511,1808000.0
2007-03-06 15:00:00,3.96,3.97,3.96,3.96,998400.0,3.4511,3.4599,3.4511,3.4511,998400.0
2007-03-06 15:30:00,3.96,3.96,3.95,3.95,1300800.0,3.4511,3.4511,3.4424,3.4424,1300800.0
2007-03-07 09:30:00,3.94,3.94,3.9,3.91,867200.0,3.4337,3.4337,3.3988,3.4076,867200.0
2007-03-07 10:00:00,3.91,3.91,3.9,3.9,768000.0,3.4076,3.4076,3.3988,3.3988,768000.0
2007-03-07 10:30:00,3.9,3.91,3.89,3.9,1054400.0,3.3988,3.4076,3.3901,3.3988,1054400.0
2007-03-07 11:00:00,3.9,3.91,3.89,3.9,649600.0,3.3988,3.4076,3.3901,3.3988,649600.0
2007-03-07 11:30:00,3.9,3.91,3.89,3.9,566400.0,3.3988,3.4076,3.3901,3.3988,566400.0
2007-03-07 12:00:00,3.9,3.91,3.9,3.91,739200.0,3.3988,3.4076,3.3988,3.4076,739200.0
2007-03-07 12:30:00,3.91,3.91,3.9,3.91,539200.0,3.4076,3.4076,3.3988,3.4076,539200.0
2007-03-07 13:00:00,3.91,3.91,3.9,3.9,825600.0,3.4076,3.4076,3.3988,3.3988,825600.0
2007-03-07 13:30:00,3.91,3.92,3.91,3.91,1080000.0,3.4076,3.4163,3.4076,3.4076,1080000.0
2007-03-07 14:00:00,3.92,3.93,3.91,3.92,1256000.0,3.4163,3.425,3.4076,3.4163,1256000.0
2007-03-07 14:30:00,3.92,3.93,3.91,3.92,844800.0,3.4163,3.425,3.4076,3.4163,844800.0
2007-03-07 15:00:00,3.92,3.93,3.92,3.92,883200.0,3.4163,3.425,3.4163,3.4163,883200.0
2007-03-07 15:30:00,3.92,3.92,3.92,3.92,1180800.0,3.4163,3.4163,3.4163,3.4163,1180800.0
2007-03-08 09:30:00,3.96,3.97,3.95,3.96,420800.0,3.4511,3.4599,3.4424,3.4511,420800.0
2007-03-08 10:00:00,3.96,3.98,3.95,3.98,502400.0,3.4511,3.4686,3.4424,3.4686,502400.0
2007-03-08 10:30:00,3.98,3.99,3.97,3.98,201600.0,3.4686,3.4773,3.4599,3.4686,201600.0
2007-03-08 11:00:00,3.98,3.99,3.98,3.98,217600.0,3.4686,3.4773,3.4686,3.4686,217600.0
2007-03-08 11:30:00,3.98,3.98,3.98,3.98,188800.0,3.4686,3.4686,3.4686,3.4686,188800.0
2007-03-08 12:00:00,3.98,3.98,3.98,3.98,182400.0,3.4686,3.4686,3.4686,3.4686,182400.0
2007-03-08 12:30:00,3.98,3.98,3.97,3.98,302400.0,3.4686,3.4686,3.4599,3.4686,302400.0
2007-03-08 13:00:00,3.98,3.99,3.97,3.99,564800.0,3.4686,3.4773,3.4599,3.4773,564800.0
2007-03-08 13:30:00,3.99,4.0,3.99,3.99,342400.0,3.4773,3.486,3.4773,3.4773,342400.0
2007-03-08 14:00:00,3.99,3.99,3.97,3.97,435200.0,3.4773,3.4773,3.4599,3.4599,435200.0
2007-03-08 14:30:00,3.97,3.97,3.95,3.97,622400.0,3.4599,3.4599,3.4424,3.4599,622400.0
2007-03-08 15:00:00,3.97,3.97,3.95,3.96,344000.0,3.4599,3.4599,3.4424,3.4511,344000.0
2007-03-08 15:30:00,3.96,3.97,3.95,3.96,864000.0,3.4511,3.4599,3.4424,3.4511,864000.0
2007-03-09 09:30:00,3.98,4.0,3.96,3.99,769600.0,3.4686,3.486,3.4511,3.4773,769600.0
2007-03-09 10:00:00,3.99,4.0,3.98,4.0,937600.0,3.4773,3.486,3.4686,3.486,937600.0
2007-03-09 10:30:00,4.0,4.03,4.0,4.02,1171200.0,3.486,3.5121,3.486,3.5034,1171200.0
2007-03-09 11:00:00,4.02,4.04,4.02,4.03,1945600.0,3.5034,3.5209,3.5034,3.5121,1945600.0
2007-03-09 11:30:00,4.03,4.04,4.02,4.04,579200.0,3.5121,3.5209,3.5034,3.5209,579200.0
2007-03-09 12:00:00,4.04,4.06,4.04,4.05,529600.0,3.5209,3.5383,3.5209,3.5296,529600.0
2007-03-09 12:30:00,4.05,4.06,4.03,4.04,625600.0,3.5296,3.5383,3.5121,3.5209,625600.0
2007-03-09 13:00:00,4.04,4.05,4.03,4.05,560000.0,3.5209,3.5296,3.5121,3.5296,560000.0
2007-03-09 13:30:00,4.05,4.05,4.04,4.05,936000.0,3.5296,3.5296,3.5209,3.5296,936000.0
2007-03-09 14:00:00,4.04,4.06,4.04,4.05,1454400.0,3.5209,3.5383,3.5209,3.5296,1454400.0
2007-03-09 14:30:00,4.05,4.06,4.04,4.06,1411200.0,3.5296,3.5383,3.5209,3.5383,1411200.0
2007-03-09 15:00:00,4.06,4.06,4.05,4.05,1908800.0,3.5383,3.5383,3.5296,3.5296,1908800.0
2007-03-09 15:30:00,4.05,4.05,4.04,4.05,1691200.0,3.5296,3.5296,3.5209,3.5296,1691200.0
2007-03-12 09:30:00,4.03,4.06,4.02,4.03,712000.0,3.5137,3.5399,3.505,3.5137,712000.0
2007-03-12 10:00:00,4.03,4.03,4.01,4.02,377600.0,3.5137,3.5137,3.4963,3.505,377600.0
2007-03-12 10:30:00,4.03,4.05,4.02,4.05,432000.0,3.5137,3.5312,3.505,3.5312,432000.0
2007-03-12 11:00:00,4.05,4.05,4.04,4.04,206400.0,3.5312,3.5312,3.5225,3.5225,206400.0
2007-03-12 11:30:00,4.05,4.05,4.04,4.04,342400.0,3.5312,3.5312,3.5225,3.5225,342400.0
2007-03-12 12:00:00,4.04,4.07,4.04,4.07,404800.0,3.5225,3.5486,3.5225,3.5486,404800.0
2007-03-12 12:30:00,4.07,4.07,4.06,4.06,324800.0,3.5486,3.5486,3.5399,3.5399,324800.0
2007-03-12 13:00:00,4.07,4.07,4.05,4.06,504000.0,3.5486,3.5486,3.5312,3.5399,504000.0
2007-03-12 13:30:00,4.06,4.07,4.06,4.07,609600.0,3.5399,3.5486,3.5399,3.5486,609600.0
2007-03-12 14:00:00,4.07,4.09,4.07,4.08,705600.0,3.5486,3.5661,3.5486,3.5573,705600.0
2007-03-12 14:30:00,4.08,4.09,4.08,4.09,616000.0,3.5573,3.5661,3.5573,3.5661,616000.0
2007-03-12 15:00:00,4.09,4.09,4.08,4.09,571200.0,3.5661,3.5661,3.5573,3.5661,571200.0
2007-03-12 15:30:00,4.09,4.09,4.08,4.09,1294400.0,3.5661,3.5661,3.5573,3.5661,1294400.0
2007-03-13 09:30:00,4.05,4.08,4.05,4.06,662400.0,3.5312,3.5573,3.5312,3.5399,662400.0
2007-03-13 10:00:00,4.06,4.08,4.06,4.07,404800.0,3.5399,3.5573,3.5399,3.5486,404800.0
2007-03-13 10:30:00,4.07,4.08,4.06,4.08,468800.0,3.5486,3.5573,3.5399,3.5573,468800.0
2007-03-13 11:00:00,4.08,4.09,4.06,4.06,497600.0,3.5573,3.5661,3.5399,3.5399,497600.0
2007-03-13 11:30:00,4.06,4.07,4.04,4.05,449600.0,3.5399,3.5486,3.5225,3.5312,449600.0
2007-03-13 12:00:00,4.05,4.06,4.02,4.02,499200.0,3.5312,3.5399,3.505,3.505,499200.0
2007-03-13 12:30:00,4.02,4.03,4.01,4.03,326400.0,3.505,3.5137,3.4963,3.5137,326400.0
2007-03-13 13:00:00,4.03,4.04,4.02,4.02,308800.0,3.5137,3.5225,3.505,3.505,308800.0
2007-03-13 13:30:00,4.02,4.03,4.01,4.03,444800.0,3.505,3.5137,3.4963,3.5137,444800.0
2007-03-13 14:00:00,4.03,4.03,4.0,4.02,435200.0,3.5137,3.5137,3.4876,3.505,435200.0
2007-03-13 14:30:00,4.02,4.02,4.0,4.0,481600.0,3.505,3.505,3.4876,3.4876,481600.0
2007-03-13 15:00:00,4.0,4.01,3.99,4.0,982400.0,3.4876,3.4963,3.4789,3.4876,982400.0
2007-03-13 15:30:00,4.0,4.01,3.98,3.99,883200.0,3.4876,3.4963,3.4702,3.4789,883200.0
2007-03-14 09:30:00,4.0,4.01,3.96,3.97,531200.0,3.4876,3.4963,3.4527,3.4614,531200.0
2007-03-14 10:00:00,3.97,3.98,3.95,3.98,430400.0,3.4614,3.4702,3.444,3.4702,430400.0
2007-03-14 10:30:00,3.98,3.99,3.97,3.99,344000.0,3.4702,3.4789,3.4614,3.4789,344000.0
2007-03-14 11:00:00,3.99,4.0,3.98,3.98,457600.0,3.4789,3.4876,3.4702,3.4702,457600.0
2007-03-14 11:30:00,3.98,3.98,3.96,3.97,473600.0,3.4702,3.4702,3.4527,3.4614,473600.0
2007-03-14 12:00:00,3.97,3.97,3.95,3.96,481600.0,3.4614,3.4614,3.444,3.4527,481600.0
2007-03-14 12:30:00,3.95,3.96,3.95,3.95,716800.0,3.444,3.4527,3.444,3.444,716800.0
2007-03-14 13:00:00,3.96,3.99,3.96,3.99,825600.0,3.4527,3.4789,3.4527,3.4789,825600.0
2007-03-14 13:30:00,3.99,3.99,3.97,3.97,1150400.0,3.4789,3.4789,3.4614,3.4614,1150400.0
2007-03-14 14:00:00,3.97,3.98,3.97,3.98,1387200.0,3.4614,3.4702,3.4614,3.4702,1387200.0
2007-03-14 14:30:00,3.99,4.01,3.98,4.0,1784000.0,3.4789,3.4963,3.4702,3.4876,1784000.0
2007-03-14 15:00:00,4.0,4.01,4.0,4.01,1131200.0,3.4876,3.4963,3.4876,3.4963,1131200.0
2007-03-14 15:30:00,4.01,4.03,4.0,4.02,1643200.0,3.4963,3.5137,3.4876,3.505,1643200.0
2007-03-15 09:30:00,4.01,4.03,4.0,4.02,312000.0,3.4963,3.5137,3.4876,3.505,312000.0
2007-03-15 10:00:00,4.02,4.03,4.02,4.03,192000.0,3.505,3.5137,3.505,3.5137,192000.0
2007-03-15 10:30:00,4.03,4.04,4.02,4.03,214400.0,3.5137,3.5225,3.505,3.5137,214400.0
2007-03-15 11:00:00,4.03,4.03,4.01,4.03,246400.0,3.5137,3.5137,3.4963,3.5137,246400.0
2007-03-15 11:30:00,4.03,4.03,4.01,4.02,206400.0,3.5137,3.5137,3.4963,3.505,206400.0
2007-03-15 12:00:00,4.01,4.02,4.01,4.01,348800.0,3.4963,3.505,3.4963,3.4963,348800.0
2007-03-15 12:30:00,4.01,4.02,4.01,4.02,214400.0,3.4963,3.505,3.4963,3.505,214400.0
2007-03-15 13:00:00,4.02,4.02,4.02,4.02,188800.0,3.505,3.505,3.505,3.505,188800.0
2007-03-15 13:30:00,4.02,4.02,4.01,4.01,323200.0,3.505,3.505,3.4963,3.4963,323200.0
2007-03-15 14:00:00,4.01,4.02,4.01,4.01,203200.0,3.4963,3.505,3.4963,3.4963,203200.0
2007-03-15 14:30:00,4.01,4.03,4.01,4.02,366400.0,3.4963,3.5137,3.4963,3.505,366400.0
2007-03-15 15:00:00,4.02,4.03,4.02,4.03,294400.0,3.505,3.5137,3.505,3.5137,294400.0
2007-03-15 15:30:00,4.03,4.03,4.03,4.03,467200.0,3.5137,3.5137,3.5137,3.5137,467200.0
2007-03-16 09:30:00,4.03,4.04,4.0,4.03,649600.0,3.5137,3.5225,3.4876,3.5137,649600.0
2007-03-16 10:00:00,4.03,4.04,4.02,4.02,609600.0,3.5137,3.5225,3.505,3.505,609600.0
2007-03-16 10:30:00,4.02,4.03,4.0,4.01,225600.0,3.505,3.5137,3.4876,3.4963,225600.0
2007-03-16 11:00:00,4.0,4.01,3.99,3.99,270400.0,3.4876,3.4963,3.4789,3.4789,270400.0
2007-03-16 11:30:00,3.99,3.99,3.97,3.98,475200.0,3.4789,3.4789,3.4614,3.4702,475200.0
2007-03-16 12:00:00,3.98,4.0,3.97,4.0,251200.0,3.4702,3.4876,3.4614,3.4876,251200.0
2007-03-16 12:30:00,4.0,4.01,3.99,4.01,275200.0,3.4876,3.4963,3.4789,3.4963,275200.0
2007-03-16 13:00:00,4.01,4.02,4.0,4.02,243200.0,3.4963,3.505,3.4876,3.505,243200.0
2007-03-16 13:30:00,4.02,4.02,4.01,4.01,409600.0,3.505,3.505,3.4963,3.4963,409600.0
2007-03-16 14:00:00,4.01,4.01,4.0,4.0,148800.0,3.4963,3.4963,3.4876,3.4876,148800.0
2007-03-16 14:30:00,4.0,4.0,3.99,3.99,329600.0,3.4876,3.4876,3.4789,3.4789,329600.0
2007-03-16 15:00:00,3.99,4.01,3.99,4.01,622400.0,3.4789,3.4963,3.4789,3.4963,622400.0
2007-03-16 15:30:00,4.01,4.01,4.0,4.0,534400.0,3.4963,3.4963,3.4876,3.4876,534400.0
2007-03-19 09:30:00,4.02,4.05,4.02,4.05,417600.0,3.505,3.5312,3.505,3.5312,417600.0
2007-03-19 10:00:00,4.05,4.05,4.03,4.05,260800.0,3.5312,3.5312,3.5137,3.5312,260800.0
2007-03-19 10:30:00,4.05,4.06,4.04,4.05,356800.0,3.5312,3.5399,3.5225,3.5312,356800.0
2007-03-19 11:00:00,4.06,4.06,4.04,4.05,216000.0,3.5399,3.5399,3.5225,3.5312,216000.0
2007-03-19 11:30:00,4.05,4.05,4.04,4.05,220800.0,3.5312,3.5312,3.5225,3.5312,220800.0
2007-03-19 12:00:00,4.04,4.05,4.04,4.04,449600.0,3.5225,3.5312,3.5225,3.5225,449600.0
2007-03-19 12:30:00,4.05,4.05,4.04,4.05,238400.0,3.5312,3.5312,3.5225,3.5312,238400.0
2007-03-19 13:00:00,4.05,4.05,4.04,4.04,286400.0,3.5312,3.5312,3.5225,3.5225,286400.0
2007-03-19 13:30:00,4.04,4.06,4.03,4.06,268800.0,3.5225,3.5399,3.5137,3.5399,268800.0
2007-03-19 14:00:00,4.06,4.06,4.04,4.04,524800.0,3.5399,3.5399,3.5225,3.5225,524800.0
2007-03-19 14:30:00,4.04,4.05,4.04,4.04,411200.0,3.5225,3.5312,3.5225,3.5225,411200.0
2007-03-19 15:00:00,4.04,4.05,4.04,4.04,476800.0,3.5225,3.5312,3.5225,3.5225,476800.0
2007-03-19 15:30:00,4.04,4.05,4.04,4.05,744000.0,3.5225,3.5312,3.5225,3.5312,744000.0
2007-03-20 09:30:00,4.04,4.05,4.03,4.05,296000.0,3.5225,3.5312,3.5137,3.5312,296000.0
2007-03-20 10:00:00,4.05,4.06,4.04,4.05,401600.0,3.5312,3.5399,3.5225,3.5312,401600.0
2007-03-20 10:30:00,4.05,4.07,4.05,4.07,384000.0,3.5312,3.5486,3.5312,3.5486,384000.0
2007-03-20 11:00:00,4.07,4.08,4.06,4.08,320000.0,3.5486,3.5573,3.5399,3.5573,320000.0
2007-03-20 11:30:00,4.08,4.08,4.06,4.06,808000.0,3.5573,3.5573,3.5399,3.5399,808000.0
2007-03-20 12:00:00,4.06,4.07,4.05,4.07,857600.0,3.5399,3.5486,3.5312,3.5486,857600.0
2007-03-20 12:30:00,4.07,4.08,4.07,4.08,328000.0,3.5486,3.5573,3.5486,3.5573,328000.0
2007-03-20 13:00:00,4.08,4.09,4.07,4.08,491200.0,3.5573,3.5661,3.5486,3.5573,491200.0
2007-03-20 13:30:00,4.08,4.08,4.06,4.07,350400.0,3.5573,3.5573,3.5399,3.5486,350400.0
2007-03-20 14:00:00,4.07,4.08,4.06,4.07,411200.0,3.5486,3.5573,3.5399,3.5486,411200.0
2007-03-20 14:30:00,4.07,4.07,4.06,4.06,676800.0,3.5486,3.5486,3.5399,3.5399,676800.0
2007-03-20 15:00:00,4.07,4.07,4.06,4.06,484800.0,3.5486,3.5486,3.5399,3.5399,484800.0
2007-03-20 15:30:00,4.06,4.07,4.06,4.07,1281600.0,3.5399,3.5486,3.5399,3.5486,1281600.0
2007-03-21 09:30:00,4.08,4.08,4.02,4.03,1368000.0,3.5573,3.5573,3.505,3.5137,1368000.0
2007-03-21 10:00:00,4.03,4.03,4.02,4.03,1054400.0,3.5137,3.5137,3.505,3.5137,1054400.0
2007-03-21 10:30:00,4.03,4.05,4.03,4.04,795200.0,3.5137,3.5312,3.5137,3.5225,795200.0
2007-03-21 11:00:00,4.04,4.04,4.03,4.04,478400.0,3.5225,3.5225,3.5137,3.5225,478400.0
2007-03-21 11:30:00,4.04,4.05,4.03,4.04,547200.0,3.5225,3.5312,3.5137,3.5225,547200.0
2007-03-21 12:00:00,4.03,4.04,4.03,4.04,400000.0,3.5137,3.5225,3.5137,3.5225,400000.0
2007-03-21 12:30:00,4.04,4.04,4.04,4.04,337600.0,3.5225,3.5225,3.5225,3.5225,337600.0
2007-03-21 13:00:00,4.04,4.04,4.03,4.03,358400.0,3.5225,3.5225,3.5137,3.5137,358400.0
2007-03-21 13:30:00,4.03,4.05,4.03,4.05,344000.0,3.5137,3.5312,3.5137,3.5312,344000.0
2007-03-21 14:00:00,4.05,4.07,4.04,4.07,892800.0,3.5312,3.5486,3.5225,3.5486,892800.0
2007-03-21 14:30:00,4.07,4.11,4.07,4.11,960000.0,3.5486,3.5835,3.5486,3.5835,960000.0
2007-03-21 15:00:00,4.11,4.11,4.08,4.09,820800.0,3.5835,3.5835,3.5573,3.5661,820800.0
2007-03-21 15:30:00,4.09,4.12,4.09,4.11,1060800.0,3.5661,3.5922,3.5661,3.5835,1060800.0
2007-03-22 09:30:00,4.12,4.13,4.08,4.09,510400.0,3.5922,3.6009,3.5573,3.5661,510400.0
2007-03-22 10:00:00,4.09,4.11,4.08,4.1,264000.0,3.5661,3.5835,3.5573,3.5748,264000.0
2007-03-22 10:30:00,4.1,4.1,4.09,4.09,382400.0,3.5748,3.5748,3.5661,3.5661,382400.0
2007-03-22 11:00:00,4.09,4.11,4.09,4.1,190400.0,3.5661,3.5835,3.5661,3.5748,190400.0
2007-03-22 11:30:00,4.1,4.11,4.1,4.11,168000.0,3.5748,3.5835,3.5748,3.5835,168000.0
2007-03-22 12:00:00,4.11,4.12,4.11,4.11,163200.0,3.5835,3.5922,3.5835,3.5835,163200.0
2007-03-22 12:30:00,4.11,4.12,4.11,4.12,284800.0,3.5835,3.5922,3.5835,3.5922,284800.0
2007-03-22 13:00:00,4.12,4.12,4.11,4.12,321600.0,3.5922,3.5922,3.5835,3.5922,321600.0
2007-03-22 13:30:00,4.12,4.12,4.11,4.12,296000.0,3.5922,3.5922,3.5835,3.5922,296000.0
2007-03-22 14:00:00,4.12,4.13,4.12,4.12,804800.0,3.5922,3.6009,3.5922,3.5922,804800.0
2007-03-22 14:30:00,4.12,4.14,4.12,4.13,524800.0,3.5922,3.6097,3.5922,3.6009,524800.0
2007-03-22 15:00:00,4.13,4.13,4.11,4.12,521600.0,3.6009,3.6009,3.5835,3.5922,521600.0
2007-03-22 15:30:00,4.12,4.13,4.11,4.13,955200.0,3.5922,3.6009,3.5835,3.6009,955200.0
2007-03-23 09:30:00,4.12,4.14,4.11,4.11,700800.0,3.5922,3.6097,3.5835,3.5835,700800.0
2007-03-23 10:00:00,4.11,4.13,4.09,4.1,1121600.0,3.5835,3.6009,3.5661,3.5748,1121600.0
2007-03-23 10:30:00,4.1,4.11,4.09,4.11,753600.0,3.5748,3.5835,3.5661,3.5835,753600.0
2007-03-23 11:00:00,4.11,4.11,4.1,4.11,371200.0,3.5835,3.5835,3.5748,3.5835,371200.0
2007-03-23 11:30:00,4.11,4.11,4.11,4.11,270400.0,3.5835,3.5835,3.5835,3.5835,270400.0
2007-03-23 12:00:00,4.11,4.12,4.11,4.11,406400.0,3.5835,3.5922,3.5835,3.5835,406400.0
2007-03-23 12:30:00,4.11,4.13,4.11,4.12,728000.0,3.5835,3.6009,3.5835,3.5922,728000.0
2007-03-23 13:00:00,4.12,4.14,4.12,4.13,707200.0,3.5922,3.6097,3.5922,3.6009,707200.0
2007-03-23 13:30:00,4.13,4.15,4.13,4.13,926400.0,3.6009,3.6184,3.6009,3.6009,926400.0
2007-03-23 14:00:00,4.13,4.14,4.12,4.13,641600.0,3.6009,3.6097,3.5922,3.6009,641600.0
2007-03-23 14:30:00,4.13,4.15,4.13,4.14,441600.0,3.6009,3.6184,3.6009,3.6097,441600.0
2007-03-23 15:00:00,4.15,4.15,4.14,4.14,432000.0,3.6184,3.6184,3.6097,3.6097,432000.0
2007-03-23 15:30:00,4.15,4.15,4.14,4.14,1016000.0,3.6184,3.6184,3.6097,3.6097,1016000.0
2007-03-26 09:30:00,4.16,4.17,4.14,4.14,1068800.0,3.6271,3.6358,3.6097,3.6097,1068800.0
2007-03-26 10:00:00,4.14,4.14,4.09,4.09,1083200.0,3.6097,3.6097,3.5661,3.5661,1083200.0
2007-03-26 10:30:00,4.09,4.1,4.08,4.09,857600.0,3.5661,3.5748,3.5573,3.5661,857600.0
2007-03-26 11:00:00,4.09,4.09,4.08,4.09,902400.0,3.5661,3.5661,3.5573,3.5661,902400.0
2007-03-26 11:30:00,4.09,4.09,4.08,4.08,588800.0,3.5661,3.5661,3.5573,3.5573,588800.0
2007-03-26 12:00:00,4.08,4.1,4.08,4.1,526400.0,3.5573,3.5748,3.5573,3.5748,526400.0
2007-03-26 12:30:00,4.1,4.1,4.08,4.09,556800.0,3.5748,3.5748,3.5573,3.5661,556800.0
2007-03-26 13:00:00,4.09,4.09,4.08,4.09,491200.0,3.5661,3.5661,3.5573,3.5661,491200.0
2007-03-26 13:30:00,4.09,4.09,4.08,4.09,448000.0,3.5661,3.5661,3.5573,3.5661,448000.0
2007-03-26 14:00:00,4.09,4.09,4.09,4.09,672000.0,3.5661,3.5661,3.5661,3.5661,672000.0
2007-03-26 14:30:00,4.09,4.09,4.08,4.09,692800.0,3.5661,3.5661,3.5573,3.5661,692800.0
2007-03-26 15:00:00,4.09,4.09,4.08,4.09,1265600.0,3.5661,3.5661,3.5573,3.5661,1265600.0
2007-03-26 15:30:00,4.09,4.11,4.08,4.11,2110400.0,3.5661,3.5835,3.5573,3.5835,2110400.0
2007-03-27 09:30:00,4.1,4.1,4.01,4.06,2124800.0,3.5748,3.5748,3.4963,3.5399,2124800.0
2007-03-27 10:00:00,4.06,4.08,4.06,4.08,1547200.0,3.5399,3.5573,3.5399,3.5573,1547200.0
2007-03-27 10:30:00,4.08,4.09,4.07,4.08,513600.0,3.5573,3.5661,3.5486,3.5573,513600.0
2007-03-27 11:00:00,4.07,4.09,4.07,4.09,577600.0,3.5486,3.5661,3.5486,3.5661,577600.0
2007-03-27 11:30:00,4.08,4.08,4.07,4.08,582400.0,3.5573,3.5573,3.5486,3.5573,582400.0
2007-03-27 12:00:00,4.07,4.08,4.06,4.06,736000.0,3.5486,3.5573,3.5399,3.5399,736000.0
2007-03-27 12:30:00,4.07,4.09,4.07,4.09,449600.0,3.5486,3.5661,3.5486,3.5661,449600.0
2007-03-27 13:00:00,4.09,4.1,4.09,4.1,524800.0,3.5661,3.5748,3.5661,3.5748,524800.0
2007-03-27 13:30:00,4.1,4.11,4.09,4.1,462400.0,3.5748,3.5835,3.5661,3.5748,462400.0
2007-03-27 14:00:00,4.1,4.11,4.1,4.1,398400.0,3.5748,3.5835,3.5748,3.5748,398400.0
2007-03-27 14:30:00,4.1,4.11,4.1,4.11,465600.0,3.5748,3.5835,3.5748,3.5835,465600.0
2007-03-27 15:00:00,4.1,4.1,4.09,4.1,932800.0,3.5748,3.5748,3.5661,3.5748,932800.0
2007-03-27 15:30:00,4.1,4.1,4.08,4.09,1654400.0,3.5748,3.5748,3.5573,3.5661,1654400.0
2007-03-28 09:30:00,4.07,4.08,4.05,4.07,297600.0,3.5486,3.5573,3.5312,3.5486,297600.0
2007-03-28 10:00:00,4.07,4.09,4.07,4.09,302400.0,3.5486,3.5661,3.5486,3.5661,302400.0
2007-03-28 10:30:00,4.09,4.09,4.06,4.07,644800.0,3.5661,3.5661,3.5399,3.5486,644800.0
2007-03-28 11:00:00,4.07,4.09,4.07,4.08,264000.0,3.5486,3.5661,3.5486,3.5573,264000.0
2007-03-28 11:30:00,4.08,4.09,4.07,4.09,366400.0,3.5573,3.5661,3.5486,3.5661,366400.0
2007-03-28 12:00:00,4.09,4.11,4.09,4.11,566400.0,3.5661,3.5835,3.5661,3.5835,566400.0
2007-03-28 12:30:00,4.11,4.11,4.1,4.11,264000.0,3.5835,3.5835,3.5748,3.5835,264000.0
2007-03-28 13:00:00,4.11,4.11,4.1,4.1,744000.0,3.5835,3.5835,3.5748,3.5748,744000.0
2007-03-28 13:30:00,4.1,4.11,4.1,4.1,113600.0,3.5748,3.5835,3.5748,3.5748,113600.0
2007-03-28 14:00:00,4.1,4.11,4.08,4.09,366400.0,3.5748,3.5835,3.5573,3.5661,366400.0
2007-03-28 14:30:00,4.09,4.09,4.08,4.08,193600.0,3.5661,3.5661,3.5573,3.5573,193600.0
2007-03-28 15:00:00,4.08,4.09,4.08,4.08,523200.0,3.5573,3.5661,3.5573,3.5573,523200.0
2007-03-28 15:30:00,4.09,4.1,4.08,4.09,667200.0,3.5661,3.5748,3.5573,3.5661,667200.0
2007-03-29 09:30:00,4.13,4.14,4.09,4.09,769600.0,3.6009,3.6097,3.5661,3.5661,769600.0
2007-03-29 10:00:00,4.09,4.1,4.09,4.09,318400.0,3.5661,3.5748,3.5661,3.5661,318400.0
2007-03-29 10:30:00,4.09,4.09,4.07,4.08,721600.0,3.5661,3.5661,3.5486,3.5573,721600.0
2007-03-29 11:00:00,4.08,4.08,4.06,4.07,568000.0,3.5573,3.5573,3.5399,3.5486,568000.0
2007-03-29 11:30:00,4.07,4.07,4.05,4.05,376000.0,3.5486,3.5486,3.5312,3.5312,376000.0
2007-03-29 12:00:00,4.05,4.06,4.04,4.04,624000.0,3.5312,3.5399,3.5225,3.5225,624000.0
2007-03-29 12:30:00,4.04,4.05,4.04,4.04,336000.0,3.5225,3.5312,3.5225,3.5225,336000.0
2007-03-29 13:00:00,4.04,4.04,4.03,4.04,424000.0,3.5225,3.5225,3.5137,3.5225,424000.0
2007-03-29 13:30:00,4.03,4.04,4.01,4.02,723200.0,3.5137,3.5225,3.4963,3.505,723200.0
2007-03-29 14:00:00,4.02,4.03,4.01,4.03,632000.0,3.505,3.5137,3.4963,3.5137,632000.0
2007-03-29 14:30:00,4.02,4.03,4.02,4.03,899200.0,3.505,3.5137,3.505,3.5137,899200.0
2007-03-29 15:00:00,4.03,4.04,4.03,4.03,758400.0,3.5137,3.5225,3.5137,3.5137,758400.0
2007-03-29 15:30:00,4.03,4.04,4.03,4.04,1574400.0,3.5137,3.5225,3.5137,3.5225,1574400.0
2007-03-30 09:30:00,4.0,4.08,3.99,4.07,1020800.0,3.4876,3.5573,3.4789,3.5486,1020800.0
2007-03-30 10:00:00,4.07,4.08,4.06,4.08,824000.0,3.5486,3.5573,3.5399,3.5573,824000.0
2007-03-30 10:30:00,4.08,4.08,4.05,4.06,665600.0,3.5573,3.5573,3.5312,3.5399,665600.0
2007-03-30 11:00:00,4.06,4.06,4.03,4.03,547200.0,3.5399,3.5399,3.5137,3.5137,547200.0
2007-03-30 11:30:00,4.03,4.04,4.01,4.01,820800.0,3.5137,3.5225,3.4963,3.4963,820800.0
2007-03-30 12:00:00,4.01,4.02,4.0,4.01,440000.0,3.4963,3.505,3.4876,3.4963,440000.0
2007-03-30 12:30:00,4.01,4.02,4.01,4.02,536000.0,3.4963,3.505,3.4963,3.505,536000.0
2007-03-30 13:00:00,4.02,4.02,4.01,4.02,504000.0,3.505,3.505,3.4963,3.505,504000.0
2007-03-30 13:30:00,4.02,4.03,4.02,4.02,684800.0,3.505,3.5137,3.505,3.505,684800.0
2007-03-30 14:00:00,4.03,4.04,4.03,4.04,532800.0,3.5137,3.5225,3.5137,3.5225,532800.0
2007-03-30 14:30:00,4.04,4.05,4.04,4.04,441600.0,3.5225,3.5312,3.5225,3.5225,441600.0
2007-03-30 15:00:00,4.04,4.05,4.04,4.04,481600.0,3.5225,3.5312,3.5225,3.5225,481600.0
2007-03-30 15:30:00,4.04,4.04,4.03,4.04,985600.0,3.5225,3.5225,3.5137,3.5225,985600.0
2007-04-02 09:30:00,4.05,4.11,4.03,4.1,793600.0,3.5312,3.5835,3.5137,3.5748,793600.0
2007-04-02 10:00:00,4.1,4.14,4.09,4.12,1014400.0,3.5748,3.6097,3.5661,3.5922,1014400.0
2007-04-02 10:30:00,4.12,4.13,4.1,4.1,639200.0,3.5922,3.6009,3.5748,3.5748,639200.0
2007-04-02 11:00:00,4.1,4.12,4.1,4.12,331200.0,3.5748,3.5922,3.5748,3.5922,331200.0
2007-04-02 11:30:00,4.12,4.12,4.1,4.11,319200.0,3.5922,3.5922,3.5748,3.5835,319200.0
2007-04-02 12:00:00,4.11,4.11,4.08,4.09,334400.0,3.5835,3.5835,3.5573,3.5661,334400.0
2007-04-02 12:30:00,4.09,4.1,4.08,4.09,257600.0,3.5661,3.5748,3.5573,3.5661,257600.0
2007-04-02 13:00:00,4.09,4.1,4.08,4.09,404000.0,3.5661,3.5748,3.5573,3.5661,404000.0
2007-04-02 13:30:00,4.09,4.1,4.08,4.09,327200.0,3.5661,3.5748,3.5573,3.5661,327200.0
2007-04-02 14:00:00,4.09,4.09,4.07,4.07,473600.0,3.5661,3.5661,3.5486,3.5486,473600.0
2007-04-02 14:30:00,4.07,4.08,4.07,4.08,327200.0,3.5486,3.5573,3.5486,3.5573,327200.0
2007-04-02 15:00:00,4.08,4.09,4.08,4.09,605600.0,3.5573,3.5661,3.5573,3.5661,605600.0
2007-04-02 15:30:00,4.09,4.1,4.09,4.1,940800.0,3.5661,3.5748,3.5661,3.5748,940800.0
2007-04-03 09:30:00,4.14,4.18,4.13,4.16,1151200.0,3.6097,3.6445,3.6009,3.6271,1151200.0
2007-04-03 10:00:00,4.16,4.19,4.16,4.19,772800.0,3.6271,3.6533,3.6271,3.6533,772800.0
2007-04-03 10:30:00,4.19,4.21,4.18,4.2,916800.0,3.6533,3.6707,3.6445,3.662,916800.0
2007-04-03 11:00:00,4.2,4.21,4.19,4.2,701600.0,3.662,3.6707,3.6533,3.662,701600.0
2007-04-03 11:30:00,4.2,4.23,4.2,4.22,732800.0,3.662,3.6881,3.662,3.6794,732800.0
2007-04-03 12:00:00,4.22,4.23,4.21,4.21,362400.0,3.6794,3.6881,3.6707,3.6707,362400.0
2007-04-03 12:30:00,4.21,4.22,4.2,4.2,730400.0,3.6707,3.6794,3.662,3.662,730400.0
2007-04-03 13:00:00,4.2,4.21,4.2,4.21,296800.0,3.662,3.6707,3.662,3.6707,296800.0
2007-04-03 13:30:00,4.21,4.23,4.2,4.21,665600.0,3.6707,3.6881,3.662,3.6707,665600.0
2007-04-03 14:00:00,4.21,4.21,4.19,4.19,676000.0,3.6707,3.6707,3.6533,3.6533,676000.0
2007-04-03 14:30:00,4.19,4.21,4.19,4.2,629600.0,3.6533,3.6707,3.6533,3.662,629600.0
2007-04-03 15:00:00,4.2,4.22,4.2,4.21,853600.0,3.662,3.6794,3.662,3.6707,853600.0
2007-04-03 15:30:00,4.21,4.22,4.2,4.21,1473600.0,3.6707,3.6794,3.662,3.6707,1473600.0
2007-04-04 09:30:00,4.22,4.27,4.21,4.21,866400.0,3.6794,3.723,3.6707,3.6707,866400.0
2007-04-04 10:00:00,4.21,4.24,4.21,4.24,698400.0,3.6707,3.6968,3.6707,3.6968,698400.0
2007-04-04 10:30:00,4.23,4.25,4.23,4.24,712800.0,3.6881,3.7056,3.6881,3.6968,712800.0
2007-04-04 11:00:00,4.24,4.26,4.24,4.24,313600.0,3.6968,3.7143,3.6968,3.6968,313600.0
2007-04-04 11:30:00,4.24,4.25,4.23,4.25,274400.0,3.6968,3.7056,3.6881,3.7056,274400.0
2007-04-04 12:00:00,4.25,4.25,4.23,4.23,264000.0,3.7056,3.7056,3.6881,3.6881,264000.0
2007-04-04 12:30:00,4.23,4.25,4.22,4.25,324800.0,3.6881,3.7056,3.6794,3.7056,324800.0
2007-04-04 13:00:00,4.25,4.26,4.24,4.25,380800.0,3.7056,3.7143,3.6968,3.7056,380800.0
2007-04-04 13:30:00,4.25,4.25,4.24,4.25,579200.0,3.7056,3.7056,3.6968,3.7056,579200.0
2007-04-04 14:00:00,4.25,4.25,4.25,4.25,283200.0,3.7056,3.7056,3.7056,3.7056,283200.0
2007-04-04 14:30:00,4.25,4.26,4.25,4.26,439200.0,3.7056,3.7143,3.7056,3.7143,439200.0
2007-04-04 15:00:00,4.26,4.27,4.25,4.26,938400.0,3.7143,3.723,3.7056,3.7143,938400.0
2007-04-04 15:30:00,4.26,4.27,4.26,4.27,898400.0,3.7143,3.723,3.7143,3.723,898400.0
2007-04-05 09:30:00,4.27,4.29,4.25,4.26,606400.0,3.723,3.7404,3.7056,3.7143,606400.0
2007-04-05 10:00:00,4.26,4.26,4.23,4.24,418400.0,3.7143,3.7143,3.6881,3.6968,418400.0
2007-04-05 10:30:00,4.24,4.25,4.23,4.23,359200.0,3.6968,3.7056,3.6881,3.6881,359200.0
2007-04-05 11:00:00,4.23,4.24,4.23,4.23,311200.0,3.6881,3.6968,3.6881,3.6881,311200.0
2007-04-05 11:30:00,4.23,4.23,4.22,4.23,170400.0,3.6881,3.6881,3.6794,3.6881,170400.0
2007-04-05 12:00:00,4.23,4.24,4.23,4.23,193600.0,3.6881,3.6968,3.6881,3.6881,193600.0
2007-04-05 12:30:00,4.23,4.24,4.22,4.23,215200.0,3.6881,3.6968,3.6794,3.6881,215200.0
2007-04-05 13:00:00,4.23,4.24,4.23,4.23,414400.0,3.6881,3.6968,3.6881,3.6881,414400.0
2007-04-05 13:30:00,4.23,4.24,4.23,4.24,212800.0,3.6881,3.6968,3.6881,3.6968,212800.0
2007-04-05 14:00:00,4.24,4.25,4.24,4.24,460800.0,3.6968,3.7056,3.6968,3.6968,460800.0
2007-04-05 14:30:00,4.24,4.25,4.24,4.24,416800.0,3.6968,3.7056,3.6968,3.6968,416800.0
2007-04-05 15:00:00,4.24,4.25,4.24,4.25,426400.0,3.6968,3.7056,3.6968,3.7056,426400.0
2007-04-05 15:30:00,4.25,4.25,4.24,4.24,1057600.0,3.7056,3.7056,3.6968,3.6968,1057600.0
2007-04-09 09:30:00,4.25,4.25,4.2,4.22,739200.0,3.7056,3.7056,3.662,3.6794,739200.0
2007-04-09 10:00:00,4.22,4.22,4.18,4.19,475200.0,3.6794,3.6794,3.6445,3.6533,475200.0
2007-04-09 10:30:00,4.19,4.19,4.18,4.18,604000.0,3.6533,3.6533,3.6445,3.6445,604000.0
2007-04-09 11:00:00,4.18,4.19,4.18,4.18,521600.0,3.6445,3.6533,3.6445,3.6445,521600.0
2007-04-09 11:30:00,4.18,4.19,4.18,4.19,494400.0,3.6445,3.6533,3.6445,3.6533,494400.0
2007-04-09 12:00:00,4.19,4.19,4.18,4.18,336800.0,3.6533,3.6533,3.6445,3.6445,336800.0
2007-04-09 12:30:00,4.18,4.2,4.18,4.2,378400.0,3.6445,3.662,3.6445,3.662,378400.0
2007-04-09 13:00:00,4.2,4.2,4.19,4.2,352000.0,3.662,3.662,3.6533,3.662,352000.0
2007-04-09 13:30:00,4.2,4.2,4.2,4.2,223200.0,3.662,3.662,3.662,3.662,223200.0
2007-04-09 14:00:00,4.2,4.2,4.19,4.19,244800.0,3.662,3.662,3.6533,3.6533,244800.0
2007-04-09 14:30:00,4.19,4.2,4.19,4.19,274400.0,3.6533,3.662,3.6533,3.6533,274400.0
2007-04-09 15:00:00,4.2,4.2,4.19,4.2,371200.0,3.662,3.662,3.6533,3.662,371200.0
2007-04-09 15:30:00,4.2,4.21,4.19,4.2,824800.0,3.662,3.6707,3.6533,3.662,824800.0
2007-04-10 09:30:00,4.2,4.21,4.18,4.19,619200.0,3.662,3.6707,3.6445,3.6533,619200.0
2007-04-10 10:00:00,4.19,4.19,4.17,4.17,459200.0,3.6533,3.6533,3.6358,3.6358,459200.0
2007-04-10 10:30:00,4.17,4.17,4.15,4.16,831200.0,3.6358,3.6358,3.6184,3.6271,831200.0
2007-04-10 11:00:00,4.16,4.19,4.16,4.19,480000.0,3.6271,3.6533,3.6271,3.6533,480000.0
2007-04-10 11:30:00,4.19,4.21,4.18,4.19,460800.0,3.6533,3.6707,3.6445,3.6533,460800.0
2007-04-10 12:00:00,4.19,4.21,4.19,4.2,624800.0,3.6533,3.6707,3.6533,3.662,624800.0
2007-04-10 12:30:00,4.2,4.22,4.19,4.19,331200.0,3.662,3.6794,3.6533,3.6533,331200.0
2007-04-10 13:00:00,4.19,4.21,4.19,4.2,288000.0,3.6533,3.6707,3.6533,3.662,288000.0
2007-04-10 13:30:00,4.2,4.21,4.19,4.21,212000.0,3.662,3.6707,3.6533,3.6707,212000.0
2007-04-10 14:00:00,4.21,4.22,4.2,4.21,343200.0,3.6707,3.6794,3.662,3.6707,343200.0
2007-04-10 14:30:00,4.21,4.22,4.2,4.21,411200.0,3.6707,3.6794,3.662,3.6707,411200.0
2007-04-10 15:00:00,4.21,4.21,4.2,4.21,289600.0,3.6707,3.6707,3.662,3.6707,289600.0
2007-04-10 15:30:00,4.21,4.22,4.21,4.21,506400.0,3.6707,3.6794,3.6707,3.6707,506400.0
2007-04-11 09:30:00,4.22,4.22,4.18,4.2,600000.0,3.6794,3.6794,3.6445,3.662,600000.0
2007-04-11 10:00:00,4.21,4.23,4.19,4.2,508000.0,3.6707,3.6881,3.6533,3.662,508000.0
2007-04-11 10:30:00,4.2,4.21,4.18,4.2,406400.0,3.662,3.6707,3.6445,3.662,406400.0
2007-04-11 11:00:00,4.2,4.21,4.2,4.21,236800.0,3.662,3.6707,3.662,3.6707,236800.0
2007-04-11 11:30:00,4.21,4.21,4.2,4.21,251200.0,3.6707,3.6707,3.662,3.6707,251200.0
2007-04-11 12:00:00,4.21,4.22,4.2,4.2,477600.0,3.6707,3.6794,3.662,3.662,477600.0
2007-04-11 12:30:00,4.2,4.2,4.19,4.19,232000.0,3.662,3.662,3.6533,3.6533,232000.0
2007-04-11 13:00:00,4.19,4.21,4.19,4.2,252000.0,3.6533,3.6707,3.6533,3.662,252000.0
2007-04-11 13:30:00,4.2,4.21,4.18,4.19,303200.0,3.662,3.6707,3.6445,3.6533,303200.0
2007-04-11 14:00:00,4.19,4.19,4.17,4.17,588800.0,3.6533,3.6533,3.6358,3.6358,588800.0
2007-04-11 14:30:00,4.17,4.18,4.15,4.17,805600.0,3.6358,3.6445,3.6184,3.6358,805600.0
2007-04-11 15:00:00,4.17,4.17,4.16,4.17,684000.0,3.6358,3.6358,3.6271,3.6358,684000.0
2007-04-11 15:30:00,4.17,4.18,4.17,4.18,547200.0,3.6358,3.6445,3.6358,3.6445,547200.0
2007-04-12 09:30:00,4.18,4.18,4.12,4.16,1177600.0,3.6445,3.6445,3.5922,3.6271,1177600.0
2007-04-12 10:00:00,4.16,4.19,4.15,4.18,339200.0,3.6271,3.6533,3.6184,3.6445,339200.0
2007-04-12 10:30:00,4.18,4.19,4.17,4.17,268800.0,3.6445,3.6533,3.6358,3.6358,268800.0
2007-04-12 11:00:00,4.17,4.18,4.17,4.17,179200.0,3.6358,3.6445,3.6358,3.6358,179200.0
2007-04-12 11:30:00,4.18,4.18,4.17,4.17,204000.0,3.6445,3.6445,3.6358,3.6358,204000.0
2007-04-12 12:00:00,4.17,4.19,4.17,4.19,298400.0,3.6358,3.6533,3.6358,3.6533,298400.0
2007-04-12 12:30:00,4.19,4.2,4.18,4.2,165600.0,3.6533,3.662,3.6445,3.662,165600.0
2007-04-12 13:00:00,4.2,4.21,4.2,4.21,303200.0,3.662,3.6707,3.662,3.6707,303200.0
2007-04-12 13:30:00,4.21,4.22,4.21,4.22,306400.0,3.6707,3.6794,3.6707,3.6794,306400.0
2007-04-12 14:00:00,4.22,4.22,4.21,4.22,348800.0,3.6794,3.6794,3.6707,3.6794,348800.0
2007-04-12 14:30:00,4.21,4.22,4.21,4.22,344000.0,3.6707,3.6794,3.6707,3.6794,344000.0
2007-04-12 15:00:00,4.22,4.22,4.21,4.22,367200.0,3.6794,3.6794,3.6707,3.6794,367200.0
2007-04-12 15:30:00,4.22,4.23,4.21,4.22,736000.0,3.6794,3.6881,3.6707,3.6794,736000.0
2007-04-13 09:30:00,4.25,4.27,4.21,4.24,802400.0,3.7056,3.723,3.6707,3.6968,802400.0
2007-04-13 10:00:00,4.24,4.25,4.23,4.25,552800.0,3.6968,3.7056,3.6881,3.7056,552800.0
2007-04-13 10:30:00,4.25,4.26,4.23,4.23,493600.0,3.7056,3.7143,3.6881,3.6881,493600.0
2007-04-13 11:00:00,4.24,4.24,4.21,4.22,329600.0,3.6968,3.6968,3.6707,3.6794,329600.0
2007-04-13 11:30:00,4.22,4.23,4.22,4.23,196000.0,3.6794,3.6881,3.6794,3.6881,196000.0
2007-04-13 12:00:00,4.22,4.24,4.22,4.23,468000.0,3.6794,3.6968,3.6794,3.6881,468000.0
2007-04-13 12:30:00,4.22,4.23,4.22,4.22,476800.0,3.6794,3.6881,3.6794,3.6794,476800.0
2007-04-13 13:00:00,4.23,4.23,4.22,4.22,428000.0,3.6881,3.6881,3.6794,3.6794,428000.0
2007-04-13 13:30:00,4.22,4.23,4.22,4.23,324000.0,3.6794,3.6881,3.6794,3.6881,324000.0
2007-04-13 14:00:00,4.23,4.23,4.22,4.23,388000.0,3.6881,3.6881,3.6794,3.6881,388000.0
2007-04-13 14:30:00,4.23,4.24,4.22,4.23,1036800.0,3.6881,3.6968,3.6794,3.6881,1036800.0
2007-04-13 15:00:00,4.23,4.24,4.23,4.23,614400.0,3.6881,3.6968,3.6881,3.6881,614400.0
2007-04-13 15:30:00,4.23,4.24,4.22,4.23,1336000.0,3.6881,3.6968,3.6794,3.6881,1336000.0
2007-04-16 09:30:00,4.26,4.26,4.24,4.25,1153600.0,3.7143,3.7143,3.6968,3.7056,1153600.0
2007-04-16 10:00:00,4.25,4.26,4.24,4.25,883200.0,3.7056,3.7143,3.6968,3.7056,883200.0
2007-04-16 10:30:00,4.25,4.26,4.24,4.24,552800.0,3.7056,3.7143,3.6968,3.6968,552800.0
2007-04-16 11:00:00,4.24,4.27,4.24,4.26,729600.0,3.6968,3.723,3.6968,3.7143,729600.0
2007-04-16 11:30:00,4.26,4.3,4.26,4.3,1057600.0,3.7143,3.7492,3.7143,3.7492,1057600.0
2007-04-16 12:00:00,4.3,4.33,4.3,4.32,1217600.0,3.7492,3.7753,3.7492,3.7666,1217600.0
2007-04-16 12:30:00,4.33,4.36,4.32,4.34,626400.0,3.7753,3.8015,3.7666,3.784,626400.0
2007-04-16 13:00:00,4.34,4.35,4.33,4.34,574400.0,3.784,3.7928,3.7753,3.784,574400.0
2007-04-16 13:30:00,4.34,4.34,4.33,4.34,705600.0,3.784,3.784,3.7753,3.784,705600.0
2007-04-16 14:00:00,4.33,4.34,4.3,4.33,908800.0,3.7753,3.784,3.7492,3.7753,908800.0
2007-04-16 14:30:00,4.33,4.35,4.31,4.33,1272000.0,3.7753,3.7928,3.7579,3.7753,1272000.0
2007-04-16 15:00:00,4.33,4.33,4.3,4.33,686400.0,3.7753,3.7753,3.7492,3.7753,686400.0
2007-04-16 15:30:00,4.33,4.34,4.32,4.32,1414400.0,3.7753,3.784,3.7666,3.7666,1414400.0
2007-04-17 09:30:00,4.32,4.36,4.26,4.29,1036000.0,3.7666,3.8015,3.7143,3.7404,1036000.0
2007-04-17 10:00:00,4.29,4.3,4.28,4.29,506400.0,3.7404,3.7492,3.7317,3.7404,506400.0
2007-04-17 10:30:00,4.29,4.31,4.28,4.3,1024800.0,3.7404,3.7579,3.7317,3.7492,1024800.0
2007-04-17 11:00:00,4.3,4.31,4.29,4.31,547200.0,3.7492,3.7579,3.7404,3.7579,547200.0
2007-04-17 11:30:00,4.31,4.31,4.3,4.3,562400.0,3.7579,3.7579,3.7492,3.7492,562400.0
2007-04-17 12:00:00,4.31,4.31,4.29,4.3,765600.0,3.7579,3.7579,3.7404,3.7492,765600.0
2007-04-17 12:30:00,4.3,4.3,4.28,4.29,522400.0,3.7492,3.7492,3.7317,3.7404,522400.0
2007-04-17 13:00:00,4.29,4.29,4.27,4.28,289600.0,3.7404,3.7404,3.723,3.7317,289600.0
2007-04-17 13:30:00,4.28,4.29,4.28,4.28,452000.0,3.7317,3.7404,3.7317,3.7317,452000.0
2007-04-17 14:00:00,4.28,4.3,4.28,4.28,688800.0,3.7317,3.7492,3.7317,3.7317,688800.0
2007-04-17 14:30:00,4.28,4.3,4.28,4.29,762400.0,3.7317,3.7492,3.7317,3.7404,762400.0
2007-04-17 15:00:00,4.29,4.3,4.28,4.3,971200.0,3.7404,3.7492,3.7317,3.7492,971200.0
2007-04-17 15:30:00,4.29,4.32,4.29,4.32,2510400.0,3.7404,3.7666,3.7404,3.7666,2510400.0
2007-04-18 09:30:00,4.41,4.46,4.27,4.29,3392000.0,3.8451,3.8887,3.723,3.7404,3392000.0
2007-04-18 10:00:00,4.29,4.39,4.26,4.37,2267200.0,3.7404,3.8276,3.7143,3.8102,2267200.0
2007-04-18 10:30:00,4.38,4.4,4.35,4.39,1199200.0,3.8189,3.8364,3.7928,3.8276,1199200.0
2007-04-18 11:00:00,4.39,4.39,4.37,4.38,638400.0,3.8276,3.8276,3.8102,3.8189,638400.0
2007-04-18 11:30:00,4.38,4.38,4.36,4.38,658400.0,3.8189,3.8189,3.8015,3.8189,658400.0
2007-04-18 12:00:00,4.38,4.38,4.36,4.38,597600.0,3.8189,3.8189,3.8015,3.8189,597600.0
2007-04-18 12:30:00,4.38,4.38,4.35,4.36,571200.0,3.8189,3.8189,3.7928,3.8015,571200.0
2007-04-18 13:00:00,4.36,4.41,4.36,4.4,1152800.0,3.8015,3.8451,3.8015,3.8364,1152800.0
2007-04-18 13:30:00,4.41,4.41,4.39,4.39,496800.0,3.8451,3.8451,3.8276,3.8276,496800.0
2007-04-18 14:00:00,4.39,4.42,4.39,4.42,953600.0,3.8276,3.8538,3.8276,3.8538,953600.0
2007-04-18 14:30:00,4.42,4.47,4.42,4.46,1679200.0,3.8538,3.8974,3.8538,3.8887,1679200.0
2007-04-18 15:00:00,4.45,4.48,4.43,4.48,1844000.0,3.8799,3.9061,3.8625,3.9061,1844000.0
2007-04-18 15:30:00,4.48,4.49,4.47,4.47,2472800.0,3.9061,3.9148,3.8974,3.8974,2472800.0
2007-04-19 09:30:00,4.46,4.47,4.43,4.46,1600800.0,3.8887,3.8974,3.8625,3.8887,1600800.0
2007-04-19 10:00:00,4.45,4.53,4.45,4.51,1777600.0,3.8799,3.9497,3.8799,3.9323,1777600.0
2007-04-19 10:30:00,4.51,4.53,4.49,4.53,1123200.0,3.9323,3.9497,3.9148,3.9497,1123200.0
2007-04-19 11:00:00,4.53,4.57,4.53,4.55,2108800.0,3.9497,3.9846,3.9497,3.9671,2108800.0
2007-04-19 11:30:00,4.55,4.56,4.52,4.53,722400.0,3.9671,3.9759,3.941,3.9497,722400.0
2007-04-19 12:00:00,4.53,4.54,4.51,4.51,916000.0,3.9497,3.9584,3.9323,3.9323,916000.0
2007-04-19 12:30:00,4.51,4.53,4.5,4.53,677600.0,3.9323,3.9497,3.9235,3.9497,677600.0
2007-04-19 13:00:00,4.54,4.54,4.51,4.52,775200.0,3.9584,3.9584,3.9323,3.941,775200.0
2007-04-19 13:30:00,4.52,4.52,4.5,4.51,804800.0,3.941,3.941,3.9235,3.9323,804800.0
2007-04-19 14:00:00,4.51,4.53,4.51,4.52,648000.0,3.9323,3.9497,3.9323,3.941,648000.0
2007-04-19 14:30:00,4.52,4.52,4.51,4.51,699200.0,3.941,3.941,3.9323,3.9323,699200.0
2007-04-19 15:00:00,4.51,4.52,4.5,4.51,1036000.0,3.9323,3.941,3.9235,3.9323,1036000.0
2007-04-19 15:30:00,4.51,4.52,4.5,4.51,1305600.0,3.9323,3.941,3.9235,3.9323,1305600.0
2007-04-20 09:30:00,4.53,4.56,4.5,4.51,925600.0,3.9497,3.9759,3.9235,3.9323,925600.0
2007-04-20 10:00:00,4.51,4.53,4.49,4.5,1036800.0,3.9323,3.9497,3.9148,3.9235,1036800.0
2007-04-20 10:30:00,4.5,4.53,4.5,4.52,741600.0,3.9235,3.9497,3.9235,3.941,741600.0
2007-04-20 11:00:00,4.53,4.53,4.51,4.53,756800.0,3.9497,3.9497,3.9323,3.9497,756800.0
2007-04-20 11:30:00,4.53,4.54,4.52,4.52,482400.0,3.9497,3.9584,3.941,3.941,482400.0
2007-04-20 12:00:00,4.52,4.53,4.52,4.52,536000.0,3.941,3.9497,3.941,3.941,536000.0
2007-04-20 12:30:00,4.52,4.53,4.51,4.52,493600.0,3.941,3.9497,3.9323,3.941,493600.0
2007-04-20 13:00:00,4.52,4.53,4.51,4.53,392800.0,3.941,3.9497,3.9323,3.9497,392800.0
2007-04-20 13:30:00,4.53,4.54,4.53,4.54,530400.0,3.9497,3.9584,3.9497,3.9584,530400.0
2007-04-20 14:00:00,4.54,4.54,4.52,4.52,771200.0,3.9584,3.9584,3.941,3.941,771200.0
2007-04-20 14:30:00,4.52,4.53,4.52,4.52,1492800.0,3.941,3.9497,3.941,3.941,1492800.0
2007-04-20 15:00:00,4.52,4.53,4.52,4.53,1259200.0,3.941,3.9497,3.941,3.9497,1259200.0
2007-04-20 15:30:00,4.53,4.54,4.52,4.53,2052000.0,3.9497,3.9584,3.941,3.9497,2052000.0
2007-04-23 09:30:00,4.5,4.5,4.45,4.47,1188000.0,3.9235,3.9235,3.8799,3.8974,1188000.0
2007-04-23 10:00:00,4.47,4.47,4.45,4.45,615200.0,3.8974,3.8974,3.8799,3.8799,615200.0
2007-04-23 10:30:00,4.45,4.46,4.44,4.44,595200.0,3.8799,3.8887,3.8712,3.8712,595200.0
2007-04-23 11:00:00,4.44,4.45,4.43,4.43,540000.0,3.8712,3.8799,3.8625,3.8625,540000.0
2007-04-23 11:30:00,4.43,4.44,4.42,4.42,973600.0,3.8625,3.8712,3.8538,3.8538,973600.0
2007-04-23 12:00:00,4.42,4.44,4.41,4.44,631200.0,3.8538,3.8712,3.8451,3.8712,631200.0
2007-04-23 12:30:00,4.44,4.45,4.43,4.43,897600.0,3.8712,3.8799,3.8625,3.8625,897600.0
2007-04-23 13:00:00,4.43,4.45,4.43,4.43,707200.0,3.8625,3.8799,3.8625,3.8625,707200.0
2007-04-23 13:30:00,4.43,4.43,4.4,4.41,845600.0,3.8625,3.8625,3.8364,3.8451,845600.0
2007-04-23 14:00:00,4.41,4.43,4.4,4.43,947200.0,3.8451,3.8625,3.8364,3.8625,947200.0
2007-04-23 14:30:00,4.43,4.45,4.42,4.44,656800.0,3.8625,3.8799,3.8538,3.8712,656800.0
2007-04-23 15:00:00,4.44,4.45,4.43,4.44,681600.0,3.8712,3.8799,3.8625,3.8712,681600.0
2007-04-23 15:30:00,4.44,4.45,4.44,4.44,1400000.0,3.8712,3.8799,3.8712,3.8712,1400000.0
2007-04-24 09:30:00,4.45,4.47,4.41,4.43,994400.0,3.8799,3.8974,3.8451,3.8625,994400.0
2007-04-24 10:00:00,4.43,4.43,4.4,4.41,1022400.0,3.8625,3.8625,3.8364,3.8451,1022400.0
2007-04-24 10:30:00,4.41,4.41,4.4,4.4,1123200.0,3.8451,3.8451,3.8364,3.8364,1123200.0
2007-04-24 11:00:00,4.4,4.41,4.39,4.4,1246400.0,3.8364,3.8451,3.8276,3.8364,1246400.0
2007-04-24 11:30:00,4.4,4.41,4.39,4.41,1517600.0,3.8364,3.8451,3.8276,3.8451,1517600.0
2007-04-24 12:00:00,4.41,4.43,4.4,4.43,1343200.0,3.8451,3.8625,3.8364,3.8625,1343200.0
2007-04-24 12:30:00,4.43,4.44,4.41,4.41,648800.0,3.8625,3.8712,3.8451,3.8451,648800.0
2007-04-24 13:00:00,4.41,4.43,4.41,4.43,355200.0,3.8451,3.8625,3.8451,3.8625,355200.0
2007-04-24 13:30:00,4.43,4.45,4.43,4.45,772000.0,3.8625,3.8799,3.8625,3.8799,772000.0
2007-04-24 14:00:00,4.45,4.46,4.44,4.44,1225600.0,3.8799,3.8887,3.8712,3.8712,1225600.0
2007-04-24 14:30:00,4.44,4.47,4.44,4.46,730400.0,3.8712,3.8974,3.8712,3.8887,730400.0
2007-04-24 15:00:00,4.46,4.47,4.45,4.46,678400.0,3.8887,3.8974,3.8799,3.8887,678400.0
2007-04-24 15:30:00,4.46,4.46,4.44,4.45,934400.0,3.8887,3.8887,3.8712,3.8799,934400.0
2007-04-25 09:30:00,4.46,4.48,4.41,4.42,776800.0,3.8887,3.9061,3.8451,3.8538,776800.0
2007-04-25 10:00:00,4.42,4.43,4.39,4.4,1856800.0,3.8538,3.8625,3.8276,3.8364,1856800.0
2007-04-25 10:30:00,4.4,4.43,4.39,4.43,1243200.0,3.8364,3.8625,3.8276,3.8625,1243200.0
2007-04-25 11:00:00,4.42,4.45,4.42,4.44,460000.0,3.8538,3.8799,3.8538,3.8712,460000.0
2007-04-25 11:30:00,4.44,4.44,4.43,4.44,427200.0,3.8712,3.8712,3.8625,3.8712,427200.0
2007-04-25 12:00:00,4.44,4.44,4.42,4.43,1068800.0,3.8712,3.8712,3.8538,3.8625,1068800.0
2007-04-25 12:30:00,4.43,4.44,4.42,4.43,1277600.0,3.8625,3.8712,3.8538,3.8625,1277600.0
2007-04-25 13:00:00,4.43,4.45,4.43,4.44,954400.0,3.8625,3.8799,3.8625,3.8712,954400.0
2007-04-25 13:30:00,4.44,4.47,4.44,4.46,743200.0,3.8712,3.8974,3.8712,3.8887,743200.0
2007-04-25 14:00:00,4.46,4.46,4.45,4.46,971200.0,3.8887,3.8887,3.8799,3.8887,971200.0
2007-04-25 14:30:00,4.46,4.47,4.46,4.47,738400.0,3.8887,3.8974,3.8887,3.8974,738400.0
2007-04-25 15:00:00,4.47,4.47,4.46,4.47,1533600.0,3.8974,3.8974,3.8887,3.8974,1533600.0
2007-04-25 15:30:00,4.47,4.47,4.45,4.45,914400.0,3.8974,3.8974,3.8799,3.8799,914400.0
2007-04-26 09:30:00,4.44,4.46,4.43,4.43,584000.0,3.8712,3.8887,3.8625,3.8625,584000.0
2007-04-26 10:00:00,4.42,4.43,4.4,4.43,1252800.0,3.8538,3.8625,3.8364,3.8625,1252800.0
2007-04-26 10:30:00,4.43,4.46,4.43,4.45,621600.0,3.8625,3.8887,3.8625,3.8799,621600.0
2007-04-26 11:00:00,4.45,4.46,4.45,4.46,1258400.0,3.8799,3.8887,3.8799,3.8887,1258400.0
2007-04-26 11:30:00,4.46,4.46,4.45,4.46,808000.0,3.8887,3.8887,3.8799,3.8887,808000.0
2007-04-26 12:00:00,4.46,4.47,4.46,4.47,656000.0,3.8887,3.8974,3.8887,3.8974,656000.0
2007-04-26 12:30:00,4.47,4.47,4.46,4.46,660800.0,3.8974,3.8974,3.8887,3.8887,660800.0
2007-04-26 13:00:00,4.46,4.47,4.46,4.46,1152800.0,3.8887,3.8974,3.8887,3.8887,1152800.0
2007-04-26 13:30:00,4.46,4.46,4.46,4.46,485600.0,3.8887,3.8887,3.8887,3.8887,485600.0
2007-04-26 14:00:00,4.46,4.46,4.46,4.46,632000.0,3.8887,3.8887,3.8887,3.8887,632000.0
2007-04-26 14:30:00,4.46,4.48,4.46,4.47,892800.0,3.8887,3.9061,3.8887,3.8974,892800.0
2007-04-26 15:00:00,4.48,4.48,4.46,4.48,1192000.0,3.9061,3.9061,3.8887,3.9061,1192000.0
2007-04-26 15:30:00,4.48,4.49,4.46,4.47,1220000.0,3.9061,3.9148,3.8887,3.8974,1220000.0
2007-04-27 09:30:00,4.47,4.48,4.44,4.46,683200.0,3.8974,3.9061,3.8712,3.8887,683200.0
2007-04-27 10:00:00,4.46,4.47,4.44,4.45,547200.0,3.8887,3.8974,3.8712,3.8799,547200.0
2007-04-27 10:30:00,4.45,4.45,4.42,4.43,824800.0,3.8799,3.8799,3.8538,3.8625,824800.0
2007-04-27 11:00:00,4.43,4.46,4.42,4.45,502400.0,3.8625,3.8887,3.8538,3.8799,502400.0
2007-04-27 11:30:00,4.45,4.46,4.44,4.46,442400.0,3.8799,3.8887,3.8712,3.8887,442400.0
2007-04-27 12:00:00,4.46,4.48,4.45,4.45,356000.0,3.8887,3.9061,3.8799,3.8799,356000.0
2007-04-27 12:30:00,4.45,4.45,4.44,4.44,501600.0,3.8799,3.8799,3.8712,3.8712,501600.0
2007-04-27 13:00:00,4.45,4.45,4.44,4.45,431200.0,3.8799,3.8799,3.8712,3.8799,431200.0
2007-04-27 13:30:00,4.45,4.46,4.44,4.44,319200.0,3.8799,3.8887,3.8712,3.8712,319200.0
2007-04-27 14:00:00,4.44,4.45,4.44,4.45,422400.0,3.8712,3.8799,3.8712,3.8799,422400.0
2007-04-27 14:30:00,4.45,4.45,4.45,4.45,504800.0,3.8799,3.8799,3.8799,3.8799,504800.0
2007-04-27 15:00:00,4.45,4.46,4.45,4.45,518400.0,3.8799,3.8887,3.8799,3.8799,518400.0
2007-04-27 15:30:00,4.45,4.45,4.44,4.44,680000.0,3.8799,3.8799,3.8712,3.8712,680000.0
2007-04-30 09:30:00,4.43,4.44,4.36,4.4,865600.0,3.8625,3.8712,3.8015,3.8364,865600.0
2007-04-30 10:00:00,4.4,4.42,4.39,4.41,1081600.0,3.8364,3.8538,3.8276,3.8451,1081600.0
2007-04-30 10:30:00,4.41,4.44,4.41,4.44,650400.0,3.8451,3.8712,3.8451,3.8712,650400.0
2007-04-30 11:00:00,4.43,4.45,4.43,4.44,310400.0,3.8625,3.8799,3.8625,3.8712,310400.0
2007-04-30 11:30:00,4.44,4.44,4.43,4.43,425600.0,3.8712,3.8712,3.8625,3.8625,425600.0
2007-04-30 12:00:00,4.43,4.43,4.41,4.41,470400.0,3.8625,3.8625,3.8451,3.8451,470400.0
2007-04-30 12:30:00,4.41,4.42,4.41,4.41,308800.0,3.8451,3.8538,3.8451,3.8451,308800.0
2007-04-30 13:00:00,4.41,4.41,4.4,4.4,340000.0,3.8451,3.8451,3.8364,3.8364,340000.0
2007-04-30 13:30:00,4.4,4.41,4.4,4.41,359200.0,3.8364,3.8451,3.8364,3.8451,359200.0
2007-04-30 14:00:00,4.41,4.41,4.4,4.41,555200.0,3.8451,3.8451,3.8364,3.8451,555200.0
2007-04-30 14:30:00,4.41,4.41,4.4,4.41,1530400.0,3.8451,3.8451,3.8364,3.8451,1530400.0
2007-04-30 15:00:00,4.41,4.41,4.39,4.4,988800.0,3.8451,3.8451,3.8276,3.8364,988800.0
2007-04-30 15:30:00,4.4,4.41,4.38,4.38,1336000.0,3.8364,3.8451,3.8189,3.8189,1336000.0
2007-05-01 09:30:00,4.38,4.45,4.38,4.43,1504000.0,3.8189,3.8799,3.8189,3.8625,1504000.0
2007-05-01 10:00:00,4.43,4.44,4.41,4.44,1364000.0,3.8625,3.8712,3.8451,3.8712,1364000.0
2007-05-01 10:30:00,4.44,4.44,4.4,4.4,437600.0,3.8712,3.8712,3.8364,3.8364,437600.0
2007-05-01 11:00:00,4.41,4.41,4.38,4.38,385600.0,3.8451,3.8451,3.8189,3.8189,385600.0
2007-05-01 11:30:00,4.39,4.41,4.38,4.39,373600.0,3.8276,3.8451,3.8189,3.8276,373600.0
2007-05-01 12:00:00,4.39,4.41,4.39,4.41,343200.0,3.8276,3.8451,3.8276,3.8451,343200.0
2007-05-01 12:30:00,4.41,4.41,4.4,4.41,197600.0,3.8451,3.8451,3.8364,3.8451,197600.0
2007-05-01 13:00:00,4.41,4.41,4.39,4.4,351200.0,3.8451,3.8451,3.8276,3.8364,351200.0
2007-05-01 13:30:00,4.4,4.43,4.4,4.42,348800.0,3.8364,3.8625,3.8364,3.8538,348800.0
2007-05-01 14:00:00,4.42,4.44,4.41,4.43,402400.0,3.8538,3.8712,3.8451,3.8625,402400.0
2007-05-01 14:30:00,4.44,4.46,4.43,4.46,952800.0,3.8712,3.8887,3.8625,3.8887,952800.0
2007-05-01 15:00:00,4.46,4.46,4.45,4.46,825600.0,3.8887,3.8887,3.8799,3.8887,825600.0
2007-05-01 15:30:00,4.46,4.48,4.45,4.46,1621600.0,3.8887,3.9061,3.8799,3.8887,1621600.0
2007-05-02 09:30:00,4.45,4.45,4.42,4.44,724800.0,3.8799,3.8799,3.8538,3.8712,724800.0
2007-05-02 10:00:00,4.44,4.5,4.44,4.46,1103200.0,3.8712,3.9235,3.8712,3.8887,1103200.0
2007-05-02 10:30:00,4.46,4.49,4.45,4.49,580800.0,3.8887,3.9148,3.8799,3.9148,580800.0
2007-05-02 11:00:00,4.48,4.5,4.48,4.5,911200.0,3.9061,3.9235,3.9061,3.9235,911200.0
2007-05-02 11:30:00,4.5,4.5,4.49,4.5,578400.0,3.9235,3.9235,3.9148,3.9235,578400.0
2007-05-02 12:00:00,4.49,4.5,4.49,4.5,248000.0,3.9148,3.9235,3.9148,3.9235,248000.0
2007-05-02 12:30:00,4.5,4.5,4.49,4.49,703200.0,3.9235,3.9235,3.9148,3.9148,703200.0
2007-05-02 13:00:00,4.49,4.5,4.49,4.5,234400.0,3.9148,3.9235,3.9148,3.9235,234400.0
2007-05-02 13:30:00,4.5,4.5,4.5,4.5,596800.0,3.9235,3.9235,3.9235,3.9235,596800.0
2007-05-02 14:00:00,4.5,4.5,4.5,4.5,542400.0,3.9235,3.9235,3.9235,3.9235,542400.0
2007-05-02 14:30:00,4.5,4.5,4.49,4.5,468000.0,3.9235,3.9235,3.9148,3.9235,468000.0
2007-05-02 15:00:00,4.5,4.5,4.48,4.48,457600.0,3.9235,3.9235,3.9061,3.9061,457600.0
2007-05-02 15:30:00,4.48,4.49,4.47,4.48,656800.0,3.9061,3.9148,3.8974,3.9061,656800.0
2007-05-03 09:30:00,4.5,4.5,4.44,4.45,600000.0,3.9235,3.9235,3.8712,3.8799,600000.0
2007-05-03 10:00:00,4.45,4.47,4.44,4.46,516000.0,3.8799,3.8974,3.8712,3.8887,516000.0
2007-05-03 10:30:00,4.46,4.48,4.45,4.48,300000.0,3.8887,3.9061,3.8799,3.9061,300000.0
2007-05-03 11:00:00,4.48,4.48,4.45,4.46,348800.0,3.9061,3.9061,3.8799,3.8887,348800.0
2007-05-03 11:30:00,4.46,4.46,4.44,4.45,313600.0,3.8887,3.8887,3.8712,3.8799,313600.0
2007-05-03 12:00:00,4.45,4.45,4.44,4.44,276000.0,3.8799,3.8799,3.8712,3.8712,276000.0
2007-05-03 12:30:00,4.44,4.46,4.44,4.46,200800.0,3.8712,3.8887,3.8712,3.8887,200800.0
2007-05-03 13:00:00,4.46,4.46,4.45,4.45,207200.0,3.8887,3.8887,3.8799,3.8799,207200.0
2007-05-03 13:30:00,4.45,4.51,4.45,4.49,1496000.0,3.8799,3.9323,3.8799,3.9148,1496000.0
2007-05-03 14:00:00,4.5,4.5,4.49,4.5,715200.0,3.9235,3.9235,3.9148,3.9235,715200.0
2007-05-03 14:30:00,4.5,4.51,4.5,4.5,659200.0,3.9235,3.9323,3.9235,3.9235,659200.0
2007-05-03 15:00:00,4.5,4.5,4.5,4.5,424800.0,3.9235,3.9235,3.9235,3.9235,424800.0
2007-05-03 15:30:00,4.5,4.5,4.49,4.5,986400.0,3.9235,3.9235,3.9148,3.9235,986400.0
2007-05-04 09:30:00,4.5,4.51,4.45,4.47,544000.0,3.9235,3.9323,3.8799,3.8974,544000.0
2007-05-04 10:00:00,4.47,4.5,4.47,4.49,525600.0,3.8974,3.9235,3.8974,3.9148,525600.0
2007-05-04 10:30:00,4.49,4.49,4.48,4.48,444000.0,3.9148,3.9148,3.9061,3.9061,444000.0
2007-05-04 11:00:00,4.48,4.49,4.47,4.48,219200.0,3.9061,3.9148,3.8974,3.9061,219200.0
2007-05-04 11:30:00,4.48,4.51,4.48,4.5,1411200.0,3.9061,3.9323,3.9061,3.9235,1411200.0
2007-05-04 12:00:00,4.5,4.5,4.47,4.47,281600.0,3.9235,3.9235,3.8974,3.8974,281600.0
2007-05-04 12:30:00,4.47,4.49,4.46,4.49,313600.0,3.8974,3.9148,3.8887,3.9148,313600.0
2007-05-04 13:00:00,4.49,4.49,4.48,4.49,325600.0,3.9148,3.9148,3.9061,3.9148,325600.0
2007-05-04 13:30:00,4.49,4.5,4.48,4.49,481600.0,3.9148,3.9235,3.9061,3.9148,481600.0
2007-05-04 14:00:00,4.49,4.5,4.48,4.5,541600.0,3.9148,3.9235,3.9061,3.9235,541600.0
2007-05-04 14:30:00,4.5,4.53,4.5,4.52,1423200.0,3.9235,3.9497,3.9235,3.941,1423200.0
2007-05-04 15:00:00,4.52,4.54,4.51,4.54,1070400.0,3.941,3.9584,3.9323,3.9584,1070400.0
2007-05-04 15:30:00,4.54,4.55,4.53,4.55,981600.0,3.9584,3.9671,3.9497,3.9671,981600.0
2007-05-07 09:30:00,4.54,4.54,4.51,4.52,520800.0,3.9584,3.9584,3.9323,3.941,520800.0
2007-05-07 10:00:00,4.52,4.54,4.5,4.54,404800.0,3.941,3.9584,3.9235,3.9584,404800.0
2007-05-07 10:30:00,4.54,4.55,4.52,4.52,688800.0,3.9584,3.9671,3.941,3.941,688800.0
2007-05-07 11:00:00,4.52,4.53,4.51,4.51,337600.0,3.941,3.9497,3.9323,3.9323,337600.0
2007-05-07 11:30:00,4.51,4.52,4.5,4.51,267200.0,3.9323,3.941,3.9235,3.9323,267200.0
2007-05-07 12:00:00,4.51,4.51,4.49,4.5,261600.0,3.9323,3.9323,3.9148,3.9235,261600.0
2007-05-07 12:30:00,4.5,4.5,4.49,4.49,212800.0,3.9235,3.9235,3.9148,3.9148,212800.0
2007-05-07 13:00:00,4.49,4.5,4.47,4.48,499200.0,3.9148,3.9235,3.8974,3.9061,499200.0
2007-05-07 13:30:00,4.48,4.49,4.47,4.48,130400.0,3.9061,3.9148,3.8974,3.9061,130400.0
2007-05-07 14:00:00,4.48,4.49,4.48,4.49,246400.0,3.9061,3.9148,3.9061,3.9148,246400.0
2007-05-07 14:30:00,4.49,4.5,4.49,4.5,361600.0,3.9148,3.9235,3.9148,3.9235,361600.0
2007-05-07 15:00:00,4.5,4.5,4.48,4.49,666400.0,3.9235,3.9235,3.9061,3.9148,666400.0
2007-05-07 15:30:00,4.49,4.5,4.49,4.49,759200.0,3.9148,3.9235,3.9148,3.9148,759200.0
2007-05-08 09:30:00,4.49,4.49,4.42,4.45,496000.0,3.9148,3.9148,3.8538,3.8799,496000.0
2007-05-08 10:00:00,4.45,4.45,4.41,4.44,316000.0,3.8799,3.8799,3.8451,3.8712,316000.0
2007-05-08 10:30:00,4.44,4.46,4.43,4.46,284800.0,3.8712,3.8887,3.8625,3.8887,284800.0
2007-05-08 11:00:00,4.46,4.46,4.45,4.45,332800.0,3.8887,3.8887,3.8799,3.8799,332800.0
2007-05-08 11:30:00,4.45,4.45,4.43,4.44,308800.0,3.8799,3.8799,3.8625,3.8712,308800.0
2007-05-08 12:00:00,4.43,4.44,4.43,4.43,92800.0,3.8625,3.8712,3.8625,3.8625,92800.0
2007-05-08 12:30:00,4.43,4.46,4.43,4.46,307200.0,3.8625,3.8887,3.8625,3.8887,307200.0
2007-05-08 13:00:00,4.46,4.47,4.45,4.45,400800.0,3.8887,3.8974,3.8799,3.8799,400800.0
2007-05-08 13:30:00,4.45,4.45,4.44,4.44,209600.0,3.8799,3.8799,3.8712,3.8712,209600.0
2007-05-08 14:00:00,4.44,4.46,4.44,4.45,261600.0,3.8712,3.8887,3.8712,3.8799,261600.0
2007-05-08 14:30:00,4.46,4.46,4.44,4.44,512000.0,3.8887,3.8887,3.8712,3.8712,512000.0
2007-05-08 15:00:00,4.44,4.46,4.44,4.46,584800.0,3.8712,3.8887,3.8712,3.8887,584800.0
2007-05-08 15:30:00,4.46,4.47,4.44,4.46,622400.0,3.8887,3.8974,3.8712,3.8887,622400.0
2007-05-09 09:30:00,4.44,4.44,4.41,4.44,360800.0,3.8712,3.8712,3.8451,3.8712,360800.0
2007-05-09 10:00:00,4.44,4.45,4.43,4.43,245600.0,3.8712,3.8799,3.8625,3.8625,245600.0
2007-05-09 10:30:00,4.43,4.45,4.43,4.43,309600.0,3.8625,3.8799,3.8625,3.8625,309600.0
2007-05-09 11:00:00,4.43,4.44,4.42,4.43,353600.0,3.8625,3.8712,3.8538,3.8625,353600.0
2007-05-09 11:30:00,4.43,4.44,4.43,4.43,103200.0,3.8625,3.8712,3.8625,3.8625,103200.0
2007-05-09 12:00:00,4.43,4.44,4.43,4.44,158400.0,3.8625,3.8712,3.8625,3.8712,158400.0
2007-05-09 12:30:00,4.44,4.47,4.44,4.46,225600.0,3.8712,3.8974,3.8712,3.8887,225600.0
2007-05-09 13:00:00,4.47,4.47,4.46,4.46,210400.0,3.8974,3.8974,3.8887,3.8887,210400.0
2007-05-09 13:30:00,4.46,4.46,4.45,4.46,156000.0,3.8887,3.8887,3.8799,3.8887,156000.0
2007-05-09 14:00:00,4.46,4.47,4.45,4.46,668000.0,3.8887,3.8974,3.8799,3.8887,668000.0
2007-05-09 14:30:00,4.46,4.49,4.45,4.48,519200.0,3.8887,3.9148,3.8799,3.9061,519200.0
2007-05-09 15:00:00,4.48,4.49,4.47,4.49,491200.0,3.9061,3.9148,3.8974,3.9148,491200.0
2007-05-09 15:30:00,4.49,4.49,4.47,4.48,687200.0,3.9148,3.9148,3.8974,3.9061,687200.0
2007-05-10 09:30:00,4.45,4.46,4.36,4.41,685600.0,3.8799,3.8887,3.8015,3.8451,685600.0
2007-05-10 10:00:00,4.41,4.43,4.41,4.43,426400.0,3.8451,3.8625,3.8451,3.8625,426400.0
2007-05-10 10:30:00,4.43,4.44,4.42,4.43,295200.0,3.8625,3.8712,3.8538,3.8625,295200.0
2007-05-10 11:00:00,4.43,4.43,4.37,4.38,616800.0,3.8625,3.8625,3.8102,3.8189,616800.0
2007-05-10 11:30:00,4.38,4.39,4.37,4.37,488800.0,3.8189,3.8276,3.8102,3.8102,488800.0
2007-05-10 12:00:00,4.37,4.37,4.36,4.37,400800.0,3.8102,3.8102,3.8015,3.8102,400800.0
2007-05-10 12:30:00,4.36,4.37,4.35,4.35,522400.0,3.8015,3.8102,3.7928,3.7928,522400.0
2007-05-10 13:00:00,4.35,4.35,4.33,4.34,335200.0,3.7928,3.7928,3.7753,3.784,335200.0
2007-05-10 13:30:00,4.34,4.36,4.32,4.35,408800.0,3.784,3.8015,3.7666,3.7928,408800.0
2007-05-10 14:00:00,4.35,4.37,4.35,4.35,499200.0,3.7928,3.8102,3.7928,3.7928,499200.0
2007-05-10 14:30:00,4.35,4.35,4.33,4.33,582400.0,3.7928,3.7928,3.7753,3.7753,582400.0
2007-05-10 15:00:00,4.33,4.34,4.32,4.34,700000.0,3.7753,3.784,3.7666,3.784,700000.0
2007-05-10 15:30:00,4.34,4.34,4.32,4.33,1240000.0,3.784,3.784,3.7666,3.7753,1240000.0
2007-05-11 09:30:00,4.34,4.36,4.29,4.32,572000.0,3.784,3.8015,3.7404,3.7666,572000.0
2007-05-11 10:00:00,4.32,4.35,4.31,4.32,511200.0,3.7666,3.7928,3.7579,3.7666,511200.0
2007-05-11 10:30:00,4.32,4.34,4.32,4.34,625600.0,3.7666,3.784,3.7666,3.784,625600.0
2007-05-11 11:00:00,4.34,4.39,4.33,4.36,981600.0,3.784,3.8276,3.7753,3.8015,981600.0
2007-05-11 11:30:00,4.36,4.38,4.36,4.38,507200.0,3.8015,3.8189,3.8015,3.8189,507200.0
2007-05-11 12:00:00,4.38,4.38,4.35,4.37,396000.0,3.8189,3.8189,3.7928,3.8102,396000.0
2007-05-11 12:30:00,4.37,4.38,4.36,4.37,421600.0,3.8102,3.8189,3.8015,3.8102,421600.0
2007-05-11 13:00:00,4.37,4.39,4.37,4.39,179200.0,3.8102,3.8276,3.8102,3.8276,179200.0
2007-05-11 13:30:00,4.38,4.39,4.37,4.37,119200.0,3.8189,3.8276,3.8102,3.8102,119200.0
2007-05-11 14:00:00,4.37,4.39,4.37,4.38,658400.0,3.8102,3.8276,3.8102,3.8189,658400.0
2007-05-11 14:30:00,4.38,4.4,4.37,4.38,485600.0,3.8189,3.8364,3.8102,3.8189,485600.0
2007-05-11 15:00:00,4.38,4.42,4.38,4.41,1217600.0,3.8189,3.8538,3.8189,3.8451,1217600.0
2007-05-11 15:30:00,4.4,4.42,4.4,4.41,838400.0,3.8364,3.8538,3.8364,3.8451,838400.0
2007-05-14 09:30:00,4.41,4.42,4.38,4.39,709600.0,3.8451,3.8538,3.8189,3.8276,709600.0
2007-05-14 10:00:00,4.39,4.39,4.36,4.36,451200.0,3.8276,3.8276,3.8015,3.8015,451200.0
2007-05-14 10:30:00,4.36,4.38,4.36,4.38,300000.0,3.8015,3.8189,3.8015,3.8189,300000.0
2007-05-14 11:00:00,4.38,4.39,4.37,4.39,293600.0,3.8189,3.8276,3.8102,3.8276,293600.0
2007-05-14 11:30:00,4.39,4.39,4.37,4.37,327200.0,3.8276,3.8276,3.8102,3.8102,327200.0
2007-05-14 12:00:00,4.38,4.38,4.37,4.37,160000.0,3.8189,3.8189,3.8102,3.8102,160000.0
2007-05-14 12:30:00,4.37,4.38,4.33,4.34,957600.0,3.8102,3.8189,3.7753,3.784,957600.0
2007-05-14 13:00:00,4.34,4.34,4.31,4.31,811200.0,3.784,3.784,3.7579,3.7579,811200.0
2007-05-14 13:30:00,4.31,4.32,4.29,4.3,843200.0,3.7579,3.7666,3.7404,3.7492,843200.0
2007-05-14 14:00:00,4.3,4.3,4.27,4.29,1292800.0,3.7492,3.7492,3.723,3.7404,1292800.0
2007-05-14 14:30:00,4.29,4.3,4.27,4.28,752000.0,3.7404,3.7492,3.723,3.7317,752000.0
2007-05-14 15:00:00,4.28,4.31,4.27,4.3,1354400.0,3.7317,3.7579,3.723,3.7492,1354400.0
2007-05-14 15:30:00,4.3,4.32,4.3,4.31,1488000.0,3.7492,3.7666,3.7492,3.7579,1488000.0
2007-05-15 09:30:00,4.3,4.33,4.27,4.28,613600.0,3.7492,3.7753,3.723,3.7317,613600.0
2007-05-15 10:00:00,4.28,4.34,4.28,4.34,919200.0,3.7317,3.784,3.7317,3.784,919200.0
2007-05-15 10:30:00,4.34,4.35,4.33,4.33,623200.0,3.784,3.7928,3.7753,3.7753,623200.0
2007-05-15 11:00:00,4.34,4.34,4.32,4.33,803200.0,3.784,3.784,3.7666,3.7753,803200.0
2007-05-15 11:30:00,4.33,4.35,4.33,4.33,265600.0,3.7753,3.7928,3.7753,3.7753,265600.0
2007-05-15 12:00:00,4.34,4.34,4.32,4.33,400800.0,3.784,3.784,3.7666,3.7753,400800.0
2007-05-15 12:30:00,4.33,4.34,4.31,4.31,304800.0,3.7753,3.784,3.7579,3.7579,304800.0
2007-05-15 13:00:00,4.31,4.32,4.3,4.31,167200.0,3.7579,3.7666,3.7492,3.7579,167200.0
2007-05-15 13:30:00,4.31,4.31,4.28,4.29,355200.0,3.7579,3.7579,3.7317,3.7404,355200.0
2007-05-15 14:00:00,4.29,4.29,4.28,4.29,270400.0,3.7404,3.7404,3.7317,3.7404,270400.0
2007-05-15 14:30:00,4.29,4.29,4.27,4.29,492000.0,3.7404,3.7404,3.723,3.7404,492000.0
2007-05-15 15:00:00,4.29,4.29,4.28,4.29,408800.0,3.7404,3.7404,3.7317,3.7404,408800.0
2007-05-15 15:30:00,4.29,4.29,4.28,4.28,776000.0,3.7404,3.7404,3.7317,3.7317,776000.0
2007-05-16 09:30:00,4.3,4.34,4.27,4.28,420000.0,3.7492,3.784,3.723,3.7317,420000.0
2007-05-16 10:00:00,4.27,4.31,4.27,4.29,375200.0,3.723,3.7579,3.723,3.7404,375200.0
2007-05-16 10:30:00,4.29,4.3,4.28,4.29,288800.0,3.7404,3.7492,3.7317,3.7404,288800.0
2007-05-16 11:00:00,4.29,4.29,4.28,4.28,250400.0,3.7404,3.7404,3.7317,3.7317,250400.0
2007-05-16 11:30:00,4.28,4.29,4.28,4.29,319200.0,3.7317,3.7404,3.7317,3.7404,319200.0
2007-05-16 12:00:00,4.29,4.29,4.26,4.27,559200.0,3.7404,3.7404,3.7143,3.723,559200.0
2007-05-16 12:30:00,4.27,4.27,4.25,4.27,369600.0,3.723,3.723,3.7056,3.723,369600.0
2007-05-16 13:00:00,4.27,4.28,4.26,4.27,100800.0,3.723,3.7317,3.7143,3.723,100800.0
2007-05-16 13:30:00,4.27,4.29,4.27,4.28,275200.0,3.723,3.7404,3.723,3.7317,275200.0
2007-05-16 14:00:00,4.28,4.3,4.28,4.29,214400.0,3.7317,3.7492,3.7317,3.7404,214400.0
2007-05-16 14:30:00,4.29,4.29,4.28,4.28,187200.0,3.7404,3.7404,3.7317,3.7317,187200.0
2007-05-16 15:00:00,4.28,4.29,4.27,4.28,175200.0,3.7317,3.7404,3.723,3.7317,175200.0
2007-05-16 15:30:00,4.28,4.3,4.28,4.3,671200.0,3.7317,3.7492,3.7317,3.7492,671200.0
2007-05-17 09:30:00,4.29,4.3,4.21,4.26,920000.0,3.7404,3.7492,3.6707,3.7143,920000.0
2007-05-17 10:00:00,4.26,4.28,4.24,4.26,705600.0,3.7143,3.7317,3.6968,3.7143,705600.0
2007-05-17 10:30:00,4.26,4.27,4.25,4.27,612800.0,3.7143,3.723,3.7056,3.723,612800.0
2007-05-17 11:00:00,4.27,4.27,4.25,4.26,675200.0,3.723,3.723,3.7056,3.7143,675200.0
2007-05-17 11:30:00,4.26,4.27,4.25,4.27,410400.0,3.7143,3.723,3.7056,3.723,410400.0
2007-05-17 12:00:00,4.26,4.27,4.26,4.27,242400.0,3.7143,3.723,3.7143,3.723,242400.0
2007-05-17 12:30:00,4.27,4.28,4.26,4.27,196000.0,3.723,3.7317,3.7143,3.723,196000.0
2007-05-17 13:00:00,4.26,4.28,4.26,4.28,542400.0,3.7143,3.7317,3.7143,3.7317,542400.0
2007-05-17 13:30:00,4.28,4.3,4.28,4.3,715200.0,3.7317,3.7492,3.7317,3.7492,715200.0
2007-05-17 14:00:00,4.3,4.31,4.3,4.3,313600.0,3.7492,3.7579,3.7492,3.7492,313600.0
2007-05-17 14:30:00,4.31,4.32,4.3,4.31,317600.0,3.7579,3.7666,3.7492,3.7579,317600.0
2007-05-17 15:00:00,4.31,4.32,4.3,4.3,1196000.0,3.7579,3.7666,3.7492,3.7492,1196000.0
2007-05-17 15:30:00,4.3,4.31,4.29,4.3,813600.0,3.7492,3.7579,3.7404,3.7492,813600.0
2007-05-18 09:30:00,4.32,4.33,4.3,4.31,831200.0,3.7666,3.7753,3.7492,3.7579,831200.0
2007-05-18 10:00:00,4.31,4.34,4.31,4.33,426400.0,3.7579,3.784,3.7579,3.7753,426400.0
2007-05-18 10:30:00,4.33,4.33,4.3,4.32,815200.0,3.7753,3.7753,3.7492,3.7666,815200.0
2007-05-18 11:00:00,4.32,4.33,4.32,4.32,614400.0,3.7666,3.7753,3.7666,3.7666,614400.0
2007-05-18 11:30:00,4.33,4.33,4.32,4.33,375200.0,3.7753,3.7753,3.7666,3.7753,375200.0
2007-05-18 12:00:00,4.33,4.34,4.32,4.34,272800.0,3.7753,3.784,3.7666,3.784,272800.0
2007-05-18 12:30:00,4.34,4.36,4.33,4.36,330400.0,3.784,3.8015,3.7753,3.8015,330400.0
2007-05-18 13:00:00,4.36,4.36,4.35,4.35,213600.0,3.8015,3.8015,3.7928,3.7928,213600.0
2007-05-18 13:30:00,4.35,4.38,4.35,4.38,543200.0,3.7928,3.8189,3.7928,3.8189,543200.0
2007-05-18 14:00:00,4.38,4.39,4.38,4.38,566400.0,3.8189,3.8276,3.8189,3.8189,566400.0
2007-05-18 14:30:00,4.38,4.38,4.36,4.38,525600.0,3.8189,3.8189,3.8015,3.8189,525600.0
2007-05-18 15:00:00,4.38,4.38,4.37,4.38,2727200.0,3.8189,3.8189,3.8102,3.8189,2727200.0
2007-05-18 15:30:00,4.38,4.38,4.36,4.38,867200.0,3.8189,3.8189,3.8015,3.8189,867200.0
2007-05-21 09:30:00,4.29,4.38,4.27,4.37,389600.0,3.7404,3.8189,3.723,3.8102,389600.0
2007-05-21 10:00:00,4.37,4.39,4.37,4.38,333600.0,3.8102,3.8276,3.8102,3.8189,333600.0
2007-05-21 10:30:00,4.38,4.39,4.37,4.38,427200.0,3.8189,3.8276,3.8102,3.8189,427200.0
2007-05-21 11:00:00,4.38,4.39,4.37,4.37,431200.0,3.8189,3.8276,3.8102,3.8102,431200.0
2007-05-21 11:30:00,4.37,4.38,4.37,4.38,318400.0,3.8102,3.8189,3.8102,3.8189,318400.0
2007-05-21 12:00:00,4.39,4.4,4.38,4.38,201600.0,3.8276,3.8364,3.8189,3.8189,201600.0
2007-05-21 12:30:00,4.38,4.38,4.37,4.38,224800.0,3.8189,3.8189,3.8102,3.8189,224800.0
2007-05-21 13:00:00,4.38,4.38,4.37,4.37,272000.0,3.8189,3.8189,3.8102,3.8102,272000.0
2007-05-21 13:30:00,4.37,4.39,4.37,4.39,613600.0,3.8102,3.8276,3.8102,3.8276,613600.0
2007-05-21 14:00:00,4.39,4.39,4.38,4.39,236800.0,3.8276,3.8276,3.8189,3.8276,236800.0
2007-05-21 14:30:00,4.39,4.4,4.39,4.39,456800.0,3.8276,3.8364,3.8276,3.8276,456800.0
2007-05-21 15:00:00,4.39,4.4,4.38,4.38,636000.0,3.8276,3.8364,3.8189,3.8189,636000.0
2007-05-21 15:30:00,4.39,4.4,4.38,4.4,936800.0,3.8276,3.8364,3.8189,3.8364,936800.0
2007-05-22 09:30:00,4.4,4.4,4.36,4.37,740000.0,3.8364,3.8364,3.8015,3.8102,740000.0
2007-05-22 10:00:00,4.37,4.38,4.37,4.38,787200.0,3.8102,3.8189,3.8102,3.8189,787200.0
2007-05-22 10:30:00,4.38,4.38,4.36,4.37,786400.0,3.8189,3.8189,3.8015,3.8102,786400.0
2007-05-22 11:00:00,4.37,4.38,4.37,4.38,284800.0,3.8102,3.8189,3.8102,3.8189,284800.0
2007-05-22 11:30:00,4.37,4.38,4.37,4.37,336800.0,3.8102,3.8189,3.8102,3.8102,336800.0
2007-05-22 12:00:00,4.37,4.37,4.36,4.37,920000.0,3.8102,3.8102,3.8015,3.8102,920000.0
2007-05-22 12:30:00,4.37,4.39,4.37,4.39,751200.0,3.8102,3.8276,3.8102,3.8276,751200.0
2007-05-22 13:00:00,4.39,4.39,4.37,4.38,212800.0,3.8276,3.8276,3.8102,3.8189,212800.0
2007-05-22 13:30:00,4.38,4.39,4.38,4.39,248000.0,3.8189,3.8276,3.8189,3.8276,248000.0
2007-05-22 14:00:00,4.39,4.4,4.39,4.39,290400.0,3.8276,3.8364,3.8276,3.8276,290400.0
2007-05-22 14:30:00,4.39,4.41,4.39,4.4,472800.0,3.8276,3.8451,3.8276,3.8364,472800.0
2007-05-22 15:00:00,4.4,4.4,4.39,4.4,596000.0,3.8364,3.8364,3.8276,3.8364,596000.0
2007-05-22 15:30:00,4.4,4.41,4.4,4.4,975200.0,3.8364,3.8451,3.8364,3.8364,975200.0
2007-05-23 09:30:00,4.36,4.41,4.35,4.41,1067200.0,3.8015,3.8451,3.7928,3.8451,1067200.0
2007-05-23 10:00:00,4.41,4.43,4.4,4.42,725600.0,3.8451,3.8625,3.8364,3.8538,725600.0
2007-05-23 10:30:00,4.42,4.44,4.42,4.42,726400.0,3.8538,3.8712,3.8538,3.8538,726400.0
2007-05-23 11:00:00,4.43,4.44,4.42,4.43,420000.0,3.8625,3.8712,3.8538,3.8625,420000.0
2007-05-23 11:30:00,4.43,4.44,4.43,4.43,642400.0,3.8625,3.8712,3.8625,3.8625,642400.0
2007-05-23 12:00:00,4.43,4.44,4.43,4.44,351200.0,3.8625,3.8712,3.8625,3.8712,351200.0
2007-05-23 12:30:00,4.44,4.44,4.44,4.44,394400.0,3.8712,3.8712,3.8712,3.8712,394400.0
2007-05-23 13:00:00,4.44,4.45,4.44,4.44,340800.0,3.8712,3.8799,3.8712,3.8712,340800.0
2007-05-23 13:30:00,4.44,4.45,4.44,4.44,556800.0,3.8712,3.8799,3.8712,3.8712,556800.0
2007-05-23 14:00:00,4.44,4.44,4.41,4.42,834400.0,3.8712,3.8712,3.8451,3.8538,834400.0
2007-05-23 14:30:00,4.42,4.44,4.42,4.44,880000.0,3.8538,3.8712,3.8538,3.8712,880000.0
2007-05-23 15:00:00,4.44,4.44,4.42,4.43,1023200.0,3.8712,3.8712,3.8538,3.8625,1023200.0
2007-05-23 15:30:00,4.43,4.43,4.4,4.41,1043200.0,3.8625,3.8625,3.8364,3.8451,1043200.0
2007-05-24 09:30:00,4.4,4.41,4.36,4.38,332000.0,3.8364,3.8451,3.8015,3.8189,332000.0
2007-05-24 10:00:00,4.39,4.41,4.39,4.4,341600.0,3.8276,3.8451,3.8276,3.8364,341600.0
2007-05-24 10:30:00,4.4,4.41,4.34,4.34,520800.0,3.8364,3.8451,3.784,3.784,520800.0
2007-05-24 11:00:00,4.34,4.37,4.33,4.34,1051200.0,3.784,3.8102,3.7753,3.784,1051200.0
2007-05-24 11:30:00,4.34,4.37,4.33,4.36,348800.0,3.784,3.8102,3.7753,3.8015,348800.0
2007-05-24 12:00:00,4.37,4.37,4.33,4.34,520800.0,3.8102,3.8102,3.7753,3.784,520800.0
2007-05-24 12:30:00,4.34,4.35,4.32,4.35,339200.0,3.784,3.7928,3.7666,3.7928,339200.0
2007-05-24 13:00:00,4.35,4.36,4.33,4.35,520800.0,3.7928,3.8015,3.7753,3.7928,520800.0
2007-05-24 13:30:00,4.35,4.36,4.34,4.36,460800.0,3.7928,3.8015,3.784,3.8015,460800.0
2007-05-24 14:00:00,4.37,4.37,4.35,4.35,600000.0,3.8102,3.8102,3.7928,3.7928,600000.0
2007-05-24 14:30:00,4.35,4.36,4.34,4.34,594400.0,3.7928,3.8015,3.784,3.784,594400.0
2007-05-24 15:00:00,4.34,4.35,4.33,4.34,665600.0,3.784,3.7928,3.7753,3.784,665600.0
2007-05-24 15:30:00,4.34,4.35,4.32,4.32,670400.0,3.784,3.7928,3.7666,3.7666,670400.0
2007-05-25 09:30:00,4.35,4.37,4.32,4.35,284000.0,3.7928,3.8102,3.7666,3.7928,284000.0
2007-05-25 10:00:00,4.34,4.36,4.32,4.32,347200.0,3.784,3.8015,3.7666,3.7666,347200.0
2007-05-25 10:30:00,4.32,4.34,4.32,4.33,357600.0,3.7666,3.784,3.7666,3.7753,357600.0
2007-05-25 11:00:00,4.33,4.36,4.33,4.34,395200.0,3.7753,3.8015,3.7753,3.784,395200.0
2007-05-25 11:30:00,4.33,4.35,4.33,4.35,94400.0,3.7753,3.7928,3.7753,3.7928,94400.0
2007-05-25 12:00:00,4.35,4.35,4.34,4.34,231200.0,3.7928,3.7928,3.784,3.784,231200.0
2007-05-25 12:30:00,4.34,4.35,4.34,4.35,116000.0,3.784,3.7928,3.784,3.7928,116000.0
2007-05-25 13:00:00,4.35,4.37,4.35,4.36,156800.0,3.7928,3.8102,3.7928,3.8015,156800.0
2007-05-25 13:30:00,4.36,4.37,4.35,4.36,139200.0,3.8015,3.8102,3.7928,3.8015,139200.0
2007-05-25 14:00:00,4.36,4.37,4.34,4.34,352000.0,3.8015,3.8102,3.784,3.784,352000.0
2007-05-25 14:30:00,4.34,4.36,4.34,4.36,101600.0,3.784,3.8015,3.784,3.8015,101600.0
2007-05-25 15:00:00,4.36,4.36,4.35,4.35,220000.0,3.8015,3.8015,3.7928,3.7928,220000.0
2007-05-25 15:30:00,4.35,4.36,4.34,4.34,700000.0,3.7928,3.8015,3.784,3.784,700000.0
2007-05-29 09:30:00,4.37,4.4,4.37,4.4,299200.0,3.8102,3.8364,3.8102,3.8364,299200.0
2007-05-29 10:00:00,4.4,4.41,4.39,4.4,228000.0,3.8364,3.8451,3.8276,3.8364,228000.0
2007-05-29 10:30:00,4.39,4.4,4.39,4.39,127200.0,3.8276,3.8364,3.8276,3.8276,127200.0
2007-05-29 11:00:00,4.39,4.4,4.38,4.39,251200.0,3.8276,3.8364,3.8189,3.8276,251200.0
2007-05-29 11:30:00,4.39,4.4,4.39,4.39,197600.0,3.8276,3.8364,3.8276,3.8276,197600.0
2007-05-29 12:00:00,4.39,4.39,4.38,4.38,237600.0,3.8276,3.8276,3.8189,3.8189,237600.0
2007-05-29 12:30:00,4.38,4.39,4.38,4.38,175200.0,3.8189,3.8276,3.8189,3.8189,175200.0
2007-05-29 13:00:00,4.38,4.39,4.38,4.38,298400.0,3.8189,3.8276,3.8189,3.8189,298400.0
2007-05-29 13:30:00,4.38,4.38,4.37,4.38,160800.0,3.8189,3.8189,3.8102,3.8189,160800.0
2007-05-29 14:00:00,4.38,4.39,4.37,4.38,281600.0,3.8189,3.8276,3.8102,3.8189,281600.0
2007-05-29 14:30:00,4.38,4.39,4.37,4.37,252000.0,3.8189,3.8276,3.8102,3.8102,252000.0
2007-05-29 15:00:00,4.37,4.38,4.37,4.37,475200.0,3.8102,3.8189,3.8102,3.8102,475200.0
2007-05-29 15:30:00,4.37,4.38,4.36,4.37,930400.0,3.8102,3.8189,3.8015,3.8102,930400.0
2007-05-30 09:30:00,4.34,4.38,4.32,4.38,290400.0,3.784,3.8189,3.7666,3.8189,290400.0
2007-05-30 10:00:00,4.38,4.4,4.37,4.4,312000.0,3.8189,3.8364,3.8102,3.8364,312000.0
2007-05-30 10:30:00,4.4,4.4,4.38,4.39,335200.0,3.8364,3.8364,3.8189,3.8276,335200.0
2007-05-30 11:00:00,4.39,4.4,4.39,4.39,362400.0,3.8276,3.8364,3.8276,3.8276,362400.0
2007-05-30 11:30:00,4.39,4.4,4.39,4.4,286400.0,3.8276,3.8364,3.8276,3.8364,286400.0
2007-05-30 12:00:00,4.4,4.4,4.39,4.4,312000.0,3.8364,3.8364,3.8276,3.8364,312000.0
2007-05-30 12:30:00,4.4,4.41,4.38,4.4,343200.0,3.8364,3.8451,3.8189,3.8364,343200.0
2007-05-30 13:00:00,4.4,4.4,4.39,4.39,202400.0,3.8364,3.8364,3.8276,3.8276,202400.0
2007-05-30 13:30:00,4.39,4.4,4.38,4.39,247200.0,3.8276,3.8364,3.8189,3.8276,247200.0
2007-05-30 14:00:00,4.39,4.4,4.38,4.4,699200.0,3.8276,3.8364,3.8189,3.8364,699200.0
2007-05-30 14:30:00,4.4,4.4,4.39,4.4,561600.0,3.8364,3.8364,3.8276,3.8364,561600.0
2007-05-30 15:00:00,4.4,4.4,4.39,4.4,260000.0,3.8364,3.8364,3.8276,3.8364,260000.0
2007-05-30 15:30:00,4.4,4.41,4.39,4.4,1007200.0,3.8364,3.8451,3.8276,3.8364,1007200.0
2007-05-31 09:30:00,4.43,4.48,4.41,4.46,727200.0,3.8625,3.9061,3.8451,3.8887,727200.0
2007-05-31 10:00:00,4.46,4.47,4.44,4.45,323200.0,3.8887,3.8974,3.8712,3.8799,323200.0
2007-05-31 10:30:00,4.45,4.47,4.45,4.47,361600.0,3.8799,3.8974,3.8799,3.8974,361600.0
2007-05-31 11:00:00,4.47,4.47,4.45,4.46,931200.0,3.8974,3.8974,3.8799,3.8887,931200.0
2007-05-31 11:30:00,4.45,4.46,4.45,4.46,463200.0,3.8799,3.8887,3.8799,3.8887,463200.0
2007-05-31 12:00:00,4.46,4.46,4.45,4.46,944800.0,3.8887,3.8887,3.8799,3.8887,944800.0
2007-05-31 12:30:00,4.46,4.47,4.46,4.46,158400.0,3.8887,3.8974,3.8887,3.8887,158400.0
2007-05-31 13:00:00,4.46,4.46,4.42,4.43,682400.0,3.8887,3.8887,3.8538,3.8625,682400.0
2007-05-31 13:30:00,4.43,4.45,4.43,4.45,303200.0,3.8625,3.8799,3.8625,3.8799,303200.0
2007-05-31 14:00:00,4.45,4.48,4.45,4.47,642400.0,3.8799,3.9061,3.8799,3.8974,642400.0
2007-05-31 14:30:00,4.47,4.47,4.46,4.47,505600.0,3.8974,3.8974,3.8887,3.8974,505600.0
2007-05-31 15:00:00,4.47,4.47,4.46,4.46,576800.0,3.8974,3.8974,3.8887,3.8887,576800.0
2007-05-31 15:30:00,4.46,4.48,4.45,4.48,1835200.0,3.8887,3.9061,3.8799,3.9061,1835200.0
2007-06-01 09:30:00,4.48,4.49,4.45,4.49,393600.0,3.9061,3.9148,3.8799,3.9148,393600.0
2007-06-01 10:00:00,4.49,4.5,4.48,4.48,465600.0,3.9148,3.9235,3.9061,3.9061,465600.0
2007-06-01 10:30:00,4.49,4.49,4.48,4.49,354400.0,3.9148,3.9148,3.9061,3.9148,354400.0
2007-06-01 11:00:00,4.49,4.49,4.48,4.49,342400.0,3.9148,3.9148,3.9061,3.9148,342400.0
2007-06-01 11:30:00,4.49,4.5,4.49,4.5,825600.0,3.9148,3.9235,3.9148,3.9235,825600.0
2007-06-01 12:00:00,4.5,4.5,4.48,4.49,407200.0,3.9235,3.9235,3.9061,3.9148,407200.0
2007-06-01 12:30:00,4.49,4.51,4.49,4.51,320800.0,3.9148,3.9323,3.9148,3.9323,320800.0
2007-06-01 13:00:00,4.51,4.52,4.5,4.52,442400.0,3.9323,3.941,3.9235,3.941,442400.0
2007-06-01 13:30:00,4.52,4.53,4.51,4.52,388800.0,3.941,3.9497,3.9323,3.941,388800.0
2007-06-01 14:00:00,4.52,4.53,4.51,4.51,320800.0,3.941,3.9497,3.9323,3.9323,320800.0
2007-06-01 14:30:00,4.51,4.53,4.51,4.53,508800.0,3.9323,3.9497,3.9323,3.9497,508800.0
2007-06-01 15:00:00,4.53,4.53,4.51,4.53,656800.0,3.9497,3.9497,3.9323,3.9497,656800.0
2007-06-01 15:30:00,4.53,4.55,4.53,4.54,964000.0,3.9497,3.9671,3.9497,3.9584,964000.0
2007-06-04 09:30:00,4.52,4.55,4.51,4.53,614400.0,3.941,3.9671,3.9323,3.9497,614400.0
2007-06-04 10:00:00,4.53,4.56,4.52,4.56,423200.0,3.9497,3.9759,3.941,3.9759,423200.0
2007-06-04 10:30:00,4.56,4.56,4.53,4.53,330400.0,3.9759,3.9759,3.9497,3.9497,330400.0
2007-06-04 11:00:00,4.53,4.56,4.53,4.56,332000.0,3.9497,3.9759,3.9497,3.9759,332000.0
2007-06-04 11:30:00,4.56,4.56,4.55,4.55,212000.0,3.9759,3.9759,3.9671,3.9671,212000.0
2007-06-04 12:00:00,4.55,4.56,4.53,4.53,758400.0,3.9671,3.9759,3.9497,3.9497,758400.0
2007-06-04 12:30:00,4.53,4.54,4.52,4.52,488800.0,3.9497,3.9584,3.941,3.941,488800.0
2007-06-04 13:00:00,4.52,4.52,4.5,4.5,303200.0,3.941,3.941,3.9235,3.9235,303200.0
2007-06-04 13:30:00,4.5,4.51,4.49,4.49,272800.0,3.9235,3.9323,3.9148,3.9148,272800.0
2007-06-04 14:00:00,4.49,4.51,4.49,4.51,162400.0,3.9148,3.9323,3.9148,3.9323,162400.0
2007-06-04 14:30:00,4.51,4.51,4.5,4.51,136800.0,3.9323,3.9323,3.9235,3.9323,136800.0
2007-06-04 15:00:00,4.51,4.53,4.51,4.52,648000.0,3.9323,3.9497,3.9323,3.941,648000.0
2007-06-04 15:30:00,4.52,4.52,4.51,4.51,469600.0,3.941,3.941,3.9323,3.9323,469600.0
2007-06-05 09:30:00,4.48,4.52,4.47,4.48,320800.0,3.9061,3.941,3.8974,3.9061,320800.0
2007-06-05 10:00:00,4.48,4.5,4.43,4.45,511200.0,3.9061,3.9235,3.8625,3.8799,511200.0
2007-06-05 10:30:00,4.45,4.46,4.43,4.45,308800.0,3.8799,3.8887,3.8625,3.8799,308800.0
2007-06-05 11:00:00,4.45,4.45,4.43,4.44,324800.0,3.8799,3.8799,3.8625,3.8712,324800.0
2007-06-05 11:30:00,4.44,4.44,4.41,4.41,436000.0,3.8712,3.8712,3.8451,3.8451,436000.0
2007-06-05 12:00:00,4.41,4.41,4.38,4.39,653600.0,3.8451,3.8451,3.8189,3.8276,653600.0
2007-06-05 12:30:00,4.39,4.41,4.39,4.4,291200.0,3.8276,3.8451,3.8276,3.8364,291200.0
2007-06-05 13:00:00,4.4,4.42,4.39,4.4,945600.0,3.8364,3.8538,3.8276,3.8364,945600.0
2007-06-05 13:30:00,4.4,4.4,4.39,4.39,496800.0,3.8364,3.8364,3.8276,3.8276,496800.0
2007-06-05 14:00:00,4.39,4.41,4.39,4.41,1016000.0,3.8276,3.8451,3.8276,3.8451,1016000.0
2007-06-05 14:30:00,4.41,4.42,4.4,4.41,429600.0,3.8451,3.8538,3.8364,3.8451,429600.0
2007-06-05 15:00:00,4.41,4.43,4.41,4.43,471200.0,3.8451,3.8625,3.8451,3.8625,471200.0
2007-06-05 15:30:00,4.43,4.43,4.42,4.43,719200.0,3.8625,3.8625,3.8538,3.8625,719200.0
2007-06-06 09:30:00,4.4,4.42,4.39,4.41,246400.0,3.8364,3.8538,3.8276,3.8451,246400.0
2007-06-06 10:00:00,4.4,4.42,4.39,4.42,338400.0,3.8364,3.8538,3.8276,3.8538,338400.0
2007-06-06 10:30:00,4.42,4.43,4.41,4.41,475200.0,3.8538,3.8625,3.8451,3.8451,475200.0
2007-06-06 11:00:00,4.41,4.42,4.41,4.41,275200.0,3.8451,3.8538,3.8451,3.8451,275200.0
2007-06-06 11:30:00,4.41,4.42,4.4,4.41,339200.0,3.8451,3.8538,3.8364,3.8451,339200.0
2007-06-06 12:00:00,4.41,4.43,4.41,4.42,274400.0,3.8451,3.8625,3.8451,3.8538,274400.0
2007-06-06 12:30:00,4.41,4.42,4.41,4.41,254400.0,3.8451,3.8538,3.8451,3.8451,254400.0
2007-06-06 13:00:00,4.42,4.42,4.41,4.42,467200.0,3.8538,3.8538,3.8451,3.8538,467200.0
2007-06-06 13:30:00,4.41,4.43,4.41,4.43,387200.0,3.8451,3.8625,3.8451,3.8625,387200.0
2007-06-06 14:00:00,4.43,4.43,4.41,4.43,511200.0,3.8625,3.8625,3.8451,3.8625,511200.0
2007-06-06 14:30:00,4.43,4.43,4.41,4.42,410400.0,3.8625,3.8625,3.8451,3.8538,410400.0
2007-06-06 15:00:00,4.42,4.44,4.42,4.44,349600.0,3.8538,3.8712,3.8538,3.8712,349600.0
2007-06-06 15:30:00,4.44,4.45,4.43,4.44,675200.0,3.8712,3.8799,3.8625,3.8712,675200.0
2007-06-07 09:30:00,4.42,4.45,4.41,4.44,429600.0,3.8538,3.8799,3.8451,3.8712,429600.0
2007-06-07 10:00:00,4.44,4.44,4.42,4.42,395200.0,3.8712,3.8712,3.8538,3.8538,395200.0
2007-06-07 10:30:00,4.43,4.44,4.42,4.43,520000.0,3.8625,3.8712,3.8538,3.8625,520000.0
2007-06-07 11:00:00,4.43,4.43,4.39,4.41,606400.0,3.8625,3.8625,3.8276,3.8451,606400.0
2007-06-07 11:30:00,4.41,4.43,4.4,4.42,288000.0,3.8451,3.8625,3.8364,3.8538,288000.0
2007-06-07 12:00:00,4.41,4.42,4.4,4.42,439200.0,3.8451,3.8538,3.8364,3.8538,439200.0
2007-06-07 12:30:00,4.42,4.42,4.4,4.41,491200.0,3.8538,3.8538,3.8364,3.8451,491200.0
2007-06-07 13:00:00,4.41,4.42,4.38,4.39,856800.0,3.8451,3.8538,3.8189,3.8276,856800.0
2007-06-07 13:30:00,4.39,4.39,4.35,4.37,1039200.0,3.8276,3.8276,3.7928,3.8102,1039200.0
2007-06-07 14:00:00,4.37,4.37,4.35,4.37,302400.0,3.8102,3.8102,3.7928,3.8102,302400.0
2007-06-07 14:30:00,4.37,4.38,4.35,4.36,325600.0,3.8102,3.8189,3.7928,3.8015,325600.0
2007-06-07 15:00:00,4.36,4.38,4.36,4.37,304000.0,3.8015,3.8189,3.8015,3.8102,304000.0
2007-06-07 15:30:00,4.37,4.37,4.35,4.35,425600.0,3.8102,3.8102,3.7928,3.7928,425600.0
2007-06-08 09:30:00,4.35,4.39,4.35,4.38,326400.0,3.7928,3.8276,3.7928,3.8189,326400.0
2007-06-08 10:00:00,4.37,4.41,4.36,4.41,329600.0,3.8102,3.8451,3.8015,3.8451,329600.0
2007-06-08 10:30:00,4.41,4.41,4.4,4.41,340000.0,3.8451,3.8451,3.8364,3.8451,340000.0
2007-06-08 11:00:00,4.4,4.4,4.38,4.4,247200.0,3.8364,3.8364,3.8189,3.8364,247200.0
2007-06-08 11:30:00,4.4,4.4,4.38,4.38,324800.0,3.8364,3.8364,3.8189,3.8189,324800.0
2007-06-08 12:00:00,4.38,4.4,4.38,4.4,283200.0,3.8189,3.8364,3.8189,3.8364,283200.0
2007-06-08 12:30:00,4.4,4.4,4.38,4.39,228000.0,3.8364,3.8364,3.8189,3.8276,228000.0
2007-06-08 13:00:00,4.39,4.41,4.39,4.41,255200.0,3.8276,3.8451,3.8276,3.8451,255200.0
2007-06-08 13:30:00,4.41,4.44,4.41,4.43,447200.0,3.8451,3.8712,3.8451,3.8625,447200.0
2007-06-08 14:00:00,4.43,4.46,4.43,4.44,877600.0,3.8625,3.8887,3.8625,3.8712,877600.0
2007-06-08 14:30:00,4.44,4.45,4.42,4.42,687200.0,3.8712,3.8799,3.8538,3.8538,687200.0
2007-06-08 15:00:00,4.42,4.45,4.42,4.45,409600.0,3.8538,3.8799,3.8538,3.8799,409600.0
2007-06-08 15:30:00,4.45,4.47,4.45,4.47,909600.0,3.8799,3.8974,3.8799,3.8974,909600.0
2007-06-11 09:30:00,4.45,4.45,4.41,4.45,259200.0,3.8816,3.8816,3.8467,3.8816,259200.0
2007-06-11 10:00:00,4.45,4.46,4.42,4.42,193600.0,3.8816,3.8903,3.8554,3.8554,193600.0
2007-06-11 10:30:00,4.42,4.43,4.41,4.43,183200.0,3.8554,3.8641,3.8467,3.8641,183200.0
2007-06-11 11:00:00,4.43,4.46,4.42,4.45,144000.0,3.8641,3.8903,3.8554,3.8816,144000.0
2007-06-11 11:30:00,4.45,4.46,4.45,4.45,203200.0,3.8816,3.8903,3.8816,3.8816,203200.0
2007-06-11 12:00:00,4.45,4.46,4.44,4.45,193600.0,3.8816,3.8903,3.8729,3.8816,193600.0
2007-06-11 12:30:00,4.45,4.46,4.44,4.45,144800.0,3.8816,3.8903,3.8729,3.8816,144800.0
2007-06-11 13:00:00,4.45,4.46,4.45,4.46,133600.0,3.8816,3.8903,3.8816,3.8903,133600.0
2007-06-11 13:30:00,4.46,4.46,4.45,4.45,204800.0,3.8903,3.8903,3.8816,3.8816,204800.0
2007-06-11 14:00:00,4.45,4.46,4.45,4.45,236000.0,3.8816,3.8903,3.8816,3.8816,236000.0
2007-06-11 14:30:00,4.45,4.45,4.44,4.44,231200.0,3.8816,3.8816,3.8729,3.8729,231200.0
2007-06-11 15:00:00,4.44,4.45,4.43,4.44,238400.0,3.8729,3.8816,3.8641,3.8729,238400.0
2007-06-11 15:30:00,4.44,4.44,4.42,4.44,595200.0,3.8729,3.8729,3.8554,3.8729,595200.0
2007-06-12 09:30:00,4.41,4.43,4.4,4.41,244800.0,3.8467,3.8641,3.838,3.8467,244800.0
2007-06-12 10:00:00,4.41,4.41,4.37,4.37,300800.0,3.8467,3.8467,3.8118,3.8118,300800.0
2007-06-12 10:30:00,4.37,4.39,4.37,4.37,162400.0,3.8118,3.8292,3.8118,3.8118,162400.0
2007-06-12 11:00:00,4.37,4.38,4.36,4.38,147200.0,3.8118,3.8205,3.8031,3.8205,147200.0
2007-06-12 11:30:00,4.38,4.39,4.38,4.39,185600.0,3.8205,3.8292,3.8205,3.8292,185600.0
2007-06-12 12:00:00,4.38,4.38,4.38,4.38,265600.0,3.8205,3.8205,3.8205,3.8205,265600.0
2007-06-12 12:30:00,4.38,4.39,4.37,4.39,161600.0,3.8205,3.8292,3.8118,3.8292,161600.0
2007-06-12 13:00:00,4.38,4.4,4.38,4.39,239200.0,3.8205,3.838,3.8205,3.8292,239200.0
2007-06-12 13:30:00,4.39,4.41,4.38,4.4,407200.0,3.8292,3.8467,3.8205,3.838,407200.0
2007-06-12 14:00:00,4.4,4.42,4.4,4.42,407200.0,3.838,3.8554,3.838,3.8554,407200.0
2007-06-12 14:30:00,4.42,4.43,4.41,4.43,696800.0,3.8554,3.8641,3.8467,3.8641,696800.0
2007-06-12 15:00:00,4.43,4.43,4.39,4.39,652800.0,3.8641,3.8641,3.8292,3.8292,652800.0
2007-06-12 15:30:00,4.39,4.4,4.37,4.37,699200.0,3.8292,3.838,3.8118,3.8118,699200.0
2007-06-13 09:30:00,4.39,4.44,4.39,4.44,342400.0,3.8292,3.8729,3.8292,3.8729,342400.0
2007-06-13 10:00:00,4.44,4.47,4.43,4.46,484000.0,3.8729,3.899,3.8641,3.8903,484000.0
2007-06-13 10:30:00,4.46,4.47,4.45,4.45,311200.0,3.8903,3.899,3.8816,3.8816,311200.0
2007-06-13 11:00:00,4.45,4.47,4.43,4.45,364800.0,3.8816,3.899,3.8641,3.8816,364800.0
2007-06-13 11:30:00,4.45,4.45,4.44,4.44,195200.0,3.8816,3.8816,3.8729,3.8729,195200.0
2007-06-13 12:00:00,4.44,4.45,4.42,4.43,233600.0,3.8729,3.8816,3.8554,3.8641,233600.0
2007-06-13 12:30:00,4.42,4.45,4.42,4.44,132000.0,3.8554,3.8816,3.8554,3.8729,132000.0
2007-06-13 13:00:00,4.44,4.44,4.43,4.43,155200.0,3.8729,3.8729,3.8641,3.8641,155200.0
2007-06-13 13:30:00,4.43,4.44,4.43,4.44,97600.0,3.8641,3.8729,3.8641,3.8729,97600.0
2007-06-13 14:00:00,4.44,4.47,4.44,4.46,171200.0,3.8729,3.899,3.8729,3.8903,171200.0
2007-06-13 14:30:00,4.46,4.48,4.46,4.48,183200.0,3.8903,3.9078,3.8903,3.9078,183200.0
2007-06-13 15:00:00,4.48,4.48,4.45,4.46,297600.0,3.9078,3.9078,3.8816,3.8903,297600.0
2007-06-13 15:30:00,4.46,4.48,4.46,4.47,458400.0,3.8903,3.9078,3.8903,3.899,458400.0
2007-06-14 09:30:00,4.48,4.53,4.47,4.53,300000.0,3.9078,3.9514,3.899,3.9514,300000.0
2007-06-14 10:00:00,4.53,4.54,4.51,4.53,255200.0,3.9514,3.9601,3.9339,3.9514,255200.0
2007-06-14 10:30:00,4.53,4.56,4.53,4.55,500000.0,3.9514,3.9775,3.9514,3.9688,500000.0
2007-06-14 11:00:00,4.55,4.56,4.55,4.55,703200.0,3.9688,3.9775,3.9688,3.9688,703200.0
2007-06-14 11:30:00,4.55,4.55,4.53,4.55,272000.0,3.9688,3.9688,3.9514,3.9688,272000.0
2007-06-14 12:00:00,4.54,4.56,4.54,4.56,476800.0,3.9601,3.9775,3.9601,3.9775,476800.0
2007-06-14 12:30:00,4.56,4.56,4.55,4.55,220800.0,3.9775,3.9775,3.9688,3.9688,220800.0
2007-06-14 13:00:00,4.55,4.58,4.55,4.56,474400.0,3.9688,3.995,3.9688,3.9775,474400.0
2007-06-14 13:30:00,4.56,4.56,4.55,4.55,278400.0,3.9775,3.9775,3.9688,3.9688,278400.0
2007-06-14 14:00:00,4.55,4.55,4.54,4.54,249600.0,3.9688,3.9688,3.9601,3.9601,249600.0
2007-06-14 14:30:00,4.54,4.56,4.54,4.55,310400.0,3.9601,3.9775,3.9601,3.9688,310400.0
2007-06-14 15:00:00,4.55,4.55,4.54,4.54,368000.0,3.9688,3.9688,3.9601,3.9601,368000.0
2007-06-14 15:30:00,4.54,4.56,4.54,4.56,566400.0,3.9601,3.9775,3.9601,3.9775,566400.0
2007-06-15 09:30:00,4.6,4.62,4.57,4.58,1216000.0,4.0124,4.0299,3.9863,3.995,1216000.0
2007-06-15 10:00:00,4.58,4.59,4.57,4.58,267200.0,3.995,4.0037,3.9863,3.995,267200.0
2007-06-15 10:30:00,4.58,4.59,4.58,4.59,252800.0,3.995,4.0037,3.995,4.0037,252800.0
2007-06-15 11:00:00,4.59,4.6,4.59,4.59,178400.0,4.0037,4.0124,4.0037,4.0037,178400.0
2007-06-15 11:30:00,4.59,4.61,4.59,4.59,198400.0,4.0037,4.0211,4.0037,4.0037,198400.0
2007-06-15 12:00:00,4.59,4.6,4.58,4.58,264000.0,4.0037,4.0124,3.995,3.995,264000.0
2007-06-15 12:30:00,4.58,4.58,4.57,4.57,270400.0,3.995,3.995,3.9863,3.9863,270400.0
2007-06-15 13:00:00,4.57,4.57,4.56,4.57,144800.0,3.9863,3.9863,3.9775,3.9863,144800.0
2007-06-15 13:30:00,4.57,4.59,4.57,4.59,476800.0,3.9863,4.0037,3.9863,4.0037,476800.0
2007-06-15 14:00:00,4.59,4.59,4.57,4.58,189600.0,4.0037,4.0037,3.9863,3.995,189600.0
2007-06-15 14:30:00,4.58,4.59,4.58,4.58,148800.0,3.995,4.0037,3.995,3.995,148800.0
2007-06-15 15:00:00,4.58,4.58,4.58,4.58,269600.0,3.995,3.995,3.995,3.995,269600.0
2007-06-15 15:30:00,4.58,4.58,4.57,4.58,838400.0,3.995,3.995,3.9863,3.995,838400.0
2007-06-18 09:30:00,4.56,4.58,4.53,4.55,2370400.0,3.9775,3.995,3.9514,3.9688,2370400.0
2007-06-18 10:00:00,4.55,4.55,4.5,4.51,771200.0,3.9688,3.9688,3.9252,3.9339,771200.0
2007-06-18 10:30:00,4.51,4.52,4.51,4.51,580000.0,3.9339,3.9426,3.9339,3.9339,580000.0
2007-06-18 11:00:00,4.51,4.53,4.5,4.53,490400.0,3.9339,3.9514,3.9252,3.9514,490400.0
2007-06-18 11:30:00,4.53,4.53,4.52,4.53,184000.0,3.9514,3.9514,3.9426,3.9514,184000.0
2007-06-18 12:00:00,4.53,4.54,4.53,4.54,160800.0,3.9514,3.9601,3.9514,3.9601,160800.0
2007-06-18 12:30:00,4.53,4.54,4.52,4.54,448800.0,3.9514,3.9601,3.9426,3.9601,448800.0
2007-06-18 13:00:00,4.54,4.54,4.53,4.54,241600.0,3.9601,3.9601,3.9514,3.9601,241600.0
2007-06-18 13:30:00,4.54,4.54,4.52,4.54,361600.0,3.9601,3.9601,3.9426,3.9601,361600.0
2007-06-18 14:00:00,4.53,4.54,4.52,4.54,156800.0,3.9514,3.9601,3.9426,3.9601,156800.0
2007-06-18 14:30:00,4.54,4.54,4.53,4.53,126400.0,3.9601,3.9601,3.9514,3.9514,126400.0
2007-06-18 15:00:00,4.53,4.54,4.53,4.53,280000.0,3.9514,3.9601,3.9514,3.9514,280000.0
2007-06-18 15:30:00,4.53,4.54,4.52,4.53,349600.0,3.9514,3.9601,3.9426,3.9514,349600.0
2007-06-19 09:30:00,4.51,4.52,4.47,4.48,332800.0,3.9339,3.9426,3.899,3.9078,332800.0
2007-06-19 10:00:00,4.48,4.5,4.46,4.49,384800.0,3.9078,3.9252,3.8903,3.9165,384800.0
2007-06-19 10:30:00,4.49,4.5,4.47,4.48,218400.0,3.9165,3.9252,3.899,3.9078,218400.0
2007-06-19 11:00:00,4.48,4.48,4.46,4.46,285600.0,3.9078,3.9078,3.8903,3.8903,285600.0
2007-06-19 11:30:00,4.46,4.47,4.45,4.47,229600.0,3.8903,3.899,3.8816,3.899,229600.0
2007-06-19 12:00:00,4.47,4.48,4.46,4.47,258400.0,3.899,3.9078,3.8903,3.899,258400.0
2007-06-19 12:30:00,4.47,4.49,4.46,4.48,224800.0,3.899,3.9165,3.8903,3.9078,224800.0
2007-06-19 13:00:00,4.48,4.49,4.47,4.48,188000.0,3.9078,3.9165,3.899,3.9078,188000.0
2007-06-19 13:30:00,4.47,4.48,4.47,4.47,684800.0,3.899,3.9078,3.899,3.899,684800.0
2007-06-19 14:00:00,4.47,4.47,4.46,4.46,312000.0,3.899,3.899,3.8903,3.8903,312000.0
2007-06-19 14:30:00,4.47,4.47,4.46,4.47,401600.0,3.899,3.899,3.8903,3.899,401600.0
2007-06-19 15:00:00,4.47,4.49,4.46,4.48,540800.0,3.899,3.9165,3.8903,3.9078,540800.0
2007-06-19 15:30:00,4.48,4.49,4.48,4.48,692000.0,3.9078,3.9165,3.9078,3.9078,692000.0
2007-06-20 09:30:00,4.49,4.51,4.47,4.48,639200.0,3.9165,3.9339,3.899,3.9078,639200.0
2007-06-20 10:00:00,4.47,4.48,4.46,4.47,388000.0,3.899,3.9078,3.8903,3.899,388000.0
2007-06-20 10:30:00,4.48,4.49,4.47,4.48,385600.0,3.9078,3.9165,3.899,3.9078,385600.0
2007-06-20 11:00:00,4.49,4.49,4.46,4.48,315200.0,3.9165,3.9165,3.8903,3.9078,315200.0
2007-06-20 11:30:00,4.47,4.48,4.45,4.48,219200.0,3.899,3.9078,3.8816,3.9078,219200.0
2007-06-20 12:00:00,4.47,4.49,4.47,4.49,176800.0,3.899,3.9165,3.899,3.9165,176800.0
2007-06-20 12:30:00,4.49,4.49,4.47,4.47,213600.0,3.9165,3.9165,3.899,3.899,213600.0
2007-06-20 13:00:00,4.47,4.48,4.45,4.45,204000.0,3.899,3.9078,3.8816,3.8816,204000.0
2007-06-20 13:30:00,4.46,4.47,4.45,4.47,176000.0,3.8903,3.899,3.8816,3.899,176000.0
2007-06-20 14:00:00,4.47,4.47,4.44,4.45,286400.0,3.899,3.899,3.8729,3.8816,286400.0
2007-06-20 14:30:00,4.46,4.47,4.44,4.45,418400.0,3.8903,3.899,3.8729,3.8816,418400.0
2007-06-20 15:00:00,4.45,4.45,4.43,4.43,440000.0,3.8816,3.8816,3.8641,3.8641,440000.0
2007-06-20 15:30:00,4.43,4.43,4.41,4.42,729600.0,3.8641,3.8641,3.8467,3.8554,729600.0
2007-06-21 09:30:00,4.41,4.44,4.36,4.37,713600.0,3.8467,3.8729,3.8031,3.8118,713600.0
2007-06-21 10:00:00,4.37,4.43,4.36,4.41,251200.0,3.8118,3.8641,3.8031,3.8467,251200.0
2007-06-21 10:30:00,4.41,4.43,4.39,4.42,485600.0,3.8467,3.8641,3.8292,3.8554,485600.0
2007-06-21 11:00:00,4.43,4.43,4.4,4.41,203200.0,3.8641,3.8641,3.838,3.8467,203200.0
2007-06-21 11:30:00,4.4,4.42,4.4,4.41,243200.0,3.838,3.8554,3.838,3.8467,243200.0
2007-06-21 12:00:00,4.41,4.43,4.39,4.41,172800.0,3.8467,3.8641,3.8292,3.8467,172800.0
2007-06-21 12:30:00,4.4,4.42,4.39,4.41,144000.0,3.838,3.8554,3.8292,3.8467,144000.0
2007-06-21 13:00:00,4.41,4.43,4.41,4.43,346400.0,3.8467,3.8641,3.8467,3.8641,346400.0
2007-06-21 13:30:00,4.43,4.46,4.43,4.46,208800.0,3.8641,3.8903,3.8641,3.8903,208800.0
2007-06-21 14:00:00,4.46,4.46,4.45,4.45,232000.0,3.8903,3.8903,3.8816,3.8816,232000.0
2007-06-21 14:30:00,4.45,4.46,4.43,4.45,203200.0,3.8816,3.8903,3.8641,3.8816,203200.0
2007-06-21 15:00:00,4.45,4.47,4.45,4.47,562400.0,3.8816,3.899,3.8816,3.899,562400.0
2007-06-21 15:30:00,4.47,4.49,4.47,4.49,796000.0,3.899,3.9165,3.899,3.9165,796000.0
2007-06-22 09:30:00,4.49,4.5,4.47,4.5,361600.0,3.9165,3.9252,3.899,3.9252,361600.0
2007-06-22 10:00:00,4.5,4.52,4.48,4.49,702400.0,3.9252,3.9426,3.9078,3.9165,702400.0
2007-06-22 10:30:00,4.49,4.5,4.48,4.5,520800.0,3.9165,3.9252,3.9078,3.9252,520800.0
2007-06-22 11:00:00,4.5,4.5,4.49,4.5,630400.0,3.9252,3.9252,3.9165,3.9252,630400.0
2007-06-22 11:30:00,4.5,4.5,4.48,4.49,599200.0,3.9252,3.9252,3.9078,3.9165,599200.0
2007-06-22 12:00:00,4.49,4.5,4.45,4.45,349600.0,3.9165,3.9252,3.8816,3.8816,349600.0
2007-06-22 12:30:00,4.45,4.47,4.44,4.46,581600.0,3.8816,3.899,3.8729,3.8903,581600.0
2007-06-22 13:00:00,4.46,4.49,4.46,4.49,463200.0,3.8903,3.9165,3.8903,3.9165,463200.0
2007-06-22 13:30:00,4.49,4.5,4.47,4.47,342400.0,3.9165,3.9252,3.899,3.899,342400.0
2007-06-22 14:00:00,4.47,4.47,4.45,4.47,630400.0,3.899,3.899,3.8816,3.899,630400.0
2007-06-22 14:30:00,4.47,4.5,4.47,4.5,696800.0,3.899,3.9252,3.899,3.9252,696800.0
2007-06-22 15:00:00,4.5,4.5,4.48,4.49,397600.0,3.9252,3.9252,3.9078,3.9165,397600.0
2007-06-22 15:30:00,4.49,4.49,4.46,4.48,672000.0,3.9165,3.9165,3.8903,3.9078,672000.0
2007-06-25 09:30:00,4.48,4.49,4.46,4.49,1694400.0,3.9078,3.9165,3.8903,3.9165,1694400.0
2007-06-25 10:00:00,4.49,4.54,4.49,4.52,461600.0,3.9165,3.9601,3.9165,3.9426,461600.0
2007-06-25 10:30:00,4.52,4.54,4.5,4.52,258400.0,3.9426,3.9601,3.9252,3.9426,258400.0
2007-06-25 11:00:00,4.52,4.53,4.51,4.52,189600.0,3.9426,3.9514,3.9339,3.9426,189600.0
2007-06-25 11:30:00,4.52,4.52,4.49,4.5,247200.0,3.9426,3.9426,3.9165,3.9252,247200.0
2007-06-25 12:00:00,4.5,4.51,4.49,4.5,312800.0,3.9252,3.9339,3.9165,3.9252,312800.0
2007-06-25 12:30:00,4.5,4.51,4.49,4.5,272000.0,3.9252,3.9339,3.9165,3.9252,272000.0
2007-06-25 13:00:00,4.5,4.5,4.48,4.49,348000.0,3.9252,3.9252,3.9078,3.9165,348000.0
2007-06-25 13:30:00,4.49,4.49,4.48,4.49,344800.0,3.9165,3.9165,3.9078,3.9165,344800.0
2007-06-25 14:00:00,4.49,4.49,4.46,4.46,679200.0,3.9165,3.9165,3.8903,3.8903,679200.0
2007-06-25 14:30:00,4.46,4.48,4.45,4.46,976000.0,3.8903,3.9078,3.8816,3.8903,976000.0
2007-06-25 15:00:00,4.46,4.47,4.44,4.46,510400.0,3.8903,3.899,3.8729,3.8903,510400.0
2007-06-25 15:30:00,4.46,4.46,4.44,4.45,745600.0,3.8903,3.8903,3.8729,3.8816,745600.0
2007-06-26 09:30:00,4.47,4.48,4.42,4.45,716800.0,3.899,3.9078,3.8554,3.8816,716800.0
2007-06-26 10:00:00,4.45,4.46,4.4,4.4,456000.0,3.8816,3.8903,3.838,3.838,456000.0
2007-06-26 10:30:00,4.4,4.44,4.39,4.39,332000.0,3.838,3.8729,3.8292,3.8292,332000.0
2007-06-26 11:00:00,4.39,4.43,4.39,4.42,242400.0,3.8292,3.8641,3.8292,3.8554,242400.0
2007-06-26 11:30:00,4.42,4.43,4.42,4.42,523200.0,3.8554,3.8641,3.8554,3.8554,523200.0
2007-06-26 12:00:00,4.42,4.42,4.4,4.4,425600.0,3.8554,3.8554,3.838,3.838,425600.0
2007-06-26 12:30:00,4.41,4.41,4.39,4.39,266400.0,3.8467,3.8467,3.8292,3.8292,266400.0
2007-06-26 13:00:00,4.4,4.42,4.4,4.41,232000.0,3.838,3.8554,3.838,3.8467,232000.0
2007-06-26 13:30:00,4.42,4.42,4.4,4.4,288000.0,3.8554,3.8554,3.838,3.838,288000.0
2007-06-26 14:00:00,4.4,4.41,4.37,4.38,584800.0,3.838,3.8467,3.8118,3.8205,584800.0
2007-06-26 14:30:00,4.38,4.39,4.37,4.37,476800.0,3.8205,3.8292,3.8118,3.8118,476800.0
2007-06-26 15:00:00,4.38,4.39,4.36,4.38,424000.0,3.8205,3.8292,3.8031,3.8205,424000.0
2007-06-26 15:30:00,4.38,4.4,4.37,4.39,740000.0,3.8205,3.838,3.8118,3.8292,740000.0
2007-06-27 09:30:00,4.36,4.37,4.32,4.35,514400.0,3.8031,3.8118,3.7682,3.7944,514400.0
2007-06-27 10:00:00,4.35,4.39,4.34,4.38,273600.0,3.7944,3.8292,3.7856,3.8205,273600.0
2007-06-27 10:30:00,4.38,4.4,4.37,4.37,334400.0,3.8205,3.838,3.8118,3.8118,334400.0
2007-06-27 11:00:00,4.37,4.39,4.37,4.39,244000.0,3.8118,3.8292,3.8118,3.8292,244000.0
2007-06-27 11:30:00,4.38,4.38,4.37,4.37,195200.0,3.8205,3.8205,3.8118,3.8118,195200.0
2007-06-27 12:00:00,4.37,4.39,4.37,4.37,152000.0,3.8118,3.8292,3.8118,3.8118,152000.0
2007-06-27 12:30:00,4.37,4.4,4.37,4.39,579200.0,3.8118,3.838,3.8118,3.8292,579200.0
2007-06-27 13:00:00,4.4,4.4,4.39,4.39,278400.0,3.838,3.838,3.8292,3.8292,278400.0
2007-06-27 13:30:00,4.39,4.39,4.38,4.38,672800.0,3.8292,3.8292,3.8205,3.8205,672800.0
2007-06-27 14:00:00,4.38,4.39,4.38,4.39,542400.0,3.8205,3.8292,3.8205,3.8292,542400.0
2007-06-27 14:30:00,4.39,4.39,4.38,4.38,434400.0,3.8292,3.8292,3.8205,3.8205,434400.0
2007-06-27 15:00:00,4.38,4.39,4.38,4.38,589600.0,3.8205,3.8292,3.8205,3.8205,589600.0
2007-06-27 15:30:00,4.39,4.42,4.39,4.41,847200.0,3.8292,3.8554,3.8292,3.8467,847200.0
2007-06-28 09:30:00,4.41,4.41,4.4,4.4,234400.0,3.8467,3.8467,3.838,3.838,234400.0
2007-06-28 10:00:00,4.4,4.43,4.38,4.39,564000.0,3.838,3.8641,3.8205,3.8292,564000.0
2007-06-28 10:30:00,4.39,4.43,4.39,4.4,617600.0,3.8292,3.8641,3.8292,3.838,617600.0
2007-06-28 11:00:00,4.4,4.41,4.39,4.4,399200.0,3.838,3.8467,3.8292,3.838,399200.0
2007-06-28 11:30:00,4.4,4.42,4.4,4.41,228000.0,3.838,3.8554,3.838,3.8467,228000.0
2007-06-28 12:00:00,4.41,4.43,4.41,4.43,227200.0,3.8467,3.8641,3.8467,3.8641,227200.0
2007-06-28 12:30:00,4.43,4.43,4.42,4.42,235200.0,3.8641,3.8641,3.8554,3.8554,235200.0
2007-06-28 13:00:00,4.43,4.43,4.41,4.41,473600.0,3.8641,3.8641,3.8467,3.8467,473600.0
2007-06-28 13:30:00,4.41,4.41,4.4,4.4,324000.0,3.8467,3.8467,3.838,3.838,324000.0
2007-06-28 14:00:00,4.4,4.44,4.4,4.42,558400.0,3.838,3.8729,3.838,3.8554,558400.0
2007-06-28 14:30:00,4.42,4.44,4.41,4.43,701600.0,3.8554,3.8729,3.8467,3.8641,701600.0
2007-06-28 15:00:00,4.43,4.46,4.42,4.45,826400.0,3.8641,3.8903,3.8554,3.8816,826400.0
2007-06-28 15:30:00,4.45,4.46,4.44,4.45,851200.0,3.8816,3.8903,3.8729,3.8816,851200.0
2007-06-29 09:30:00,4.47,4.5,4.45,4.49,353600.0,3.899,3.9252,3.8816,3.9165,353600.0
2007-06-29 10:00:00,4.49,4.5,4.46,4.48,435200.0,3.9165,3.9252,3.8903,3.9078,435200.0
2007-06-29 10:30:00,4.48,4.48,4.47,4.48,252000.0,3.9078,3.9078,3.899,3.9078,252000.0
2007-06-29 11:00:00,4.48,4.48,4.46,4.48,350400.0,3.9078,3.9078,3.8903,3.9078,350400.0
2007-06-29 11:30:00,4.48,4.48,4.47,4.48,291200.0,3.9078,3.9078,3.899,3.9078,291200.0
2007-06-29 12:00:00,4.48,4.48,4.47,4.48,316800.0,3.9078,3.9078,3.899,3.9078,316800.0
2007-06-29 12:30:00,4.48,4.48,4.47,4.47,240000.0,3.9078,3.9078,3.899,3.899,240000.0
2007-06-29 13:00:00,4.47,4.48,4.46,4.48,296000.0,3.899,3.9078,3.8903,3.9078,296000.0
2007-06-29 13:30:00,4.48,4.48,4.47,4.47,222400.0,3.9078,3.9078,3.899,3.899,222400.0
2007-06-29 14:00:00,4.47,4.47,4.46,4.47,572000.0,3.899,3.899,3.8903,3.899,572000.0
2007-06-29 14:30:00,4.47,4.48,4.46,4.47,286400.0,3.899,3.9078,3.8903,3.899,286400.0
2007-06-29 15:00:00,4.47,4.48,4.43,4.43,524000.0,3.899,3.9078,3.8641,3.8641,524000.0
2007-06-29 15:30:00,4.43,4.46,4.43,4.45,549600.0,3.8641,3.8903,3.8641,3.8816,549600.0
2007-07-02 09:30:00,4.49,4.5,4.45,4.5,309600.0,3.9165,3.9252,3.8816,3.9252,309600.0
2007-07-02 10:00:00,4.5,4.51,4.48,4.48,251200.0,3.9252,3.9339,3.9078,3.9078,251200.0
2007-07-02 10:30:00,4.48,4.49,4.47,4.48,256800.0,3.9078,3.9165,3.899,3.9078,256800.0
2007-07-02 11:00:00,4.48,4.48,4.48,4.48,144000.0,3.9078,3.9078,3.9078,3.9078,144000.0
2007-07-02 11:30:00,4.48,4.48,4.47,4.47,116000.0,3.9078,3.9078,3.899,3.899,116000.0
2007-07-02 12:00:00,4.47,4.48,4.46,4.48,257600.0,3.899,3.9078,3.8903,3.9078,257600.0
2007-07-02 12:30:00,4.48,4.48,4.47,4.47,112800.0,3.9078,3.9078,3.899,3.899,112800.0
2007-07-02 13:00:00,4.47,4.48,4.46,4.46,218400.0,3.899,3.9078,3.8903,3.8903,218400.0
2007-07-02 13:30:00,4.46,4.48,4.46,4.48,212800.0,3.8903,3.9078,3.8903,3.9078,212800.0
2007-07-02 14:00:00,4.49,4.49,4.47,4.47,148000.0,3.9165,3.9165,3.899,3.899,148000.0
2007-07-02 14:30:00,4.47,4.48,4.47,4.48,148000.0,3.899,3.9078,3.899,3.9078,148000.0
2007-07-02 15:00:00,4.47,4.48,4.46,4.48,558400.0,3.899,3.9078,3.8903,3.9078,558400.0
2007-07-02 15:30:00,4.48,4.51,4.47,4.5,515200.0,3.9078,3.9339,3.899,3.9252,515200.0
2007-07-03 09:30:00,4.5,4.51,4.46,4.5,511200.0,3.9252,3.9339,3.8903,3.9252,511200.0
2007-07-03 10:00:00,4.5,4.51,4.49,4.49,236800.0,3.9252,3.9339,3.9165,3.9165,236800.0
2007-07-03 10:30:00,4.49,4.5,4.48,4.49,448000.0,3.9165,3.9252,3.9078,3.9165,448000.0
2007-07-03 11:00:00,4.49,4.49,4.47,4.47,223200.0,3.9165,3.9165,3.899,3.899,223200.0
2007-07-03 11:30:00,4.47,4.48,4.46,4.48,396800.0,3.899,3.9078,3.8903,3.9078,396800.0
2007-07-03 12:00:00,4.48,4.48,4.46,4.47,249600.0,3.9078,3.9078,3.8903,3.899,249600.0
2007-07-03 12:30:00,4.47,4.48,4.46,4.48,567200.0,3.899,3.9078,3.8903,3.9078,567200.0
2007-07-05 09:30:00,4.5,4.5,4.48,4.5,374400.0,3.9252,3.9252,3.9078,3.9252,374400.0
2007-07-05 10:00:00,4.5,4.51,4.49,4.49,355200.0,3.9252,3.9339,3.9165,3.9165,355200.0
2007-07-05 10:30:00,4.49,4.49,4.47,4.47,388000.0,3.9165,3.9165,3.899,3.899,388000.0
2007-07-05 11:00:00,4.47,4.47,4.46,4.47,376800.0,3.899,3.899,3.8903,3.899,376800.0
2007-07-05 11:30:00,4.47,4.47,4.46,4.47,176000.0,3.899,3.899,3.8903,3.899,176000.0
2007-07-05 12:00:00,4.47,4.48,4.46,4.46,256800.0,3.899,3.9078,3.8903,3.8903,256800.0
2007-07-05 12:30:00,4.46,4.47,4.46,4.46,264000.0,3.8903,3.899,3.8903,3.8903,264000.0
2007-07-05 13:00:00,4.46,4.48,4.46,4.48,150400.0,3.8903,3.9078,3.8903,3.9078,150400.0
2007-07-05 13:30:00,4.48,4.48,4.46,4.46,250400.0,3.9078,3.9078,3.8903,3.8903,250400.0
2007-07-05 14:00:00,4.47,4.48,4.46,4.47,200000.0,3.899,3.9078,3.8903,3.899,200000.0
2007-07-05 14:30:00,4.47,4.48,4.47,4.48,364800.0,3.899,3.9078,3.899,3.9078,364800.0
2007-07-05 15:00:00,4.48,4.48,4.47,4.47,347200.0,3.9078,3.9078,3.899,3.899,347200.0
2007-07-05 15:30:00,4.47,4.48,4.47,4.47,361600.0,3.899,3.9078,3.899,3.899,361600.0
2007-07-06 09:30:00,4.49,4.49,4.44,4.45,320800.0,3.9165,3.9165,3.8729,3.8816,320800.0
2007-07-06 10:00:00,4.45,4.46,4.45,4.45,369600.0,3.8816,3.8903,3.8816,3.8816,369600.0
2007-07-06 10:30:00,4.45,4.45,4.43,4.43,669600.0,3.8816,3.8816,3.8641,3.8641,669600.0
2007-07-06 11:00:00,4.43,4.45,4.42,4.44,310400.0,3.8641,3.8816,3.8554,3.8729,310400.0
2007-07-06 11:30:00,4.44,4.45,4.43,4.44,481600.0,3.8729,3.8816,3.8641,3.8729,481600.0
2007-07-06 12:00:00,4.44,4.45,4.43,4.44,467200.0,3.8729,3.8816,3.8641,3.8729,467200.0
2007-07-06 12:30:00,4.44,4.45,4.43,4.45,195200.0,3.8729,3.8816,3.8641,3.8816,195200.0
2007-07-06 13:00:00,4.44,4.45,4.44,4.45,426400.0,3.8729,3.8816,3.8729,3.8816,426400.0
2007-07-06 13:30:00,4.44,4.46,4.44,4.46,342400.0,3.8729,3.8903,3.8729,3.8903,342400.0
2007-07-06 14:00:00,4.46,4.47,4.46,4.46,306400.0,3.8903,3.899,3.8903,3.8903,306400.0
2007-07-06 14:30:00,4.46,4.47,4.44,4.46,592000.0,3.8903,3.899,3.8729,3.8903,592000.0
2007-07-06 15:00:00,4.46,4.46,4.45,4.45,437600.0,3.8903,3.8903,3.8816,3.8816,437600.0
2007-07-06 15:30:00,4.45,4.45,4.43,4.45,648800.0,3.8816,3.8816,3.8641,3.8816,648800.0
2007-07-09 09:30:00,4.45,4.47,4.43,4.43,318400.0,3.8816,3.899,3.8641,3.8641,318400.0
2007-07-09 10:00:00,4.43,4.45,4.43,4.44,202400.0,3.8641,3.8816,3.8641,3.8729,202400.0
2007-07-09 10:30:00,4.44,4.45,4.43,4.43,484000.0,3.8729,3.8816,3.8641,3.8641,484000.0
2007-07-09 11:00:00,4.43,4.44,4.42,4.42,354400.0,3.8641,3.8729,3.8554,3.8554,354400.0
2007-07-09 11:30:00,4.42,4.43,4.42,4.43,365600.0,3.8554,3.8641,3.8554,3.8641,365600.0
2007-07-09 12:00:00,4.42,4.43,4.42,4.43,349600.0,3.8554,3.8641,3.8554,3.8641,349600.0
2007-07-09 12:30:00,4.43,4.45,4.43,4.45,377600.0,3.8641,3.8816,3.8641,3.8816,377600.0
2007-07-09 13:00:00,4.45,4.45,4.44,4.45,515200.0,3.8816,3.8816,3.8729,3.8816,515200.0
2007-07-09 13:30:00,4.45,4.46,4.44,4.45,364800.0,3.8816,3.8903,3.8729,3.8816,364800.0
2007-07-09 14:00:00,4.46,4.48,4.45,4.47,536000.0,3.8903,3.9078,3.8816,3.899,536000.0
2007-07-09 14:30:00,4.47,4.49,4.47,4.48,412800.0,3.899,3.9165,3.899,3.9078,412800.0
2007-07-09 15:00:00,4.49,4.5,4.49,4.5,713600.0,3.9165,3.9252,3.9165,3.9252,713600.0
2007-07-09 15:30:00,4.5,4.51,4.49,4.5,1153600.0,3.9252,3.9339,3.9165,3.9252,1153600.0
2007-07-10 09:30:00,4.47,4.48,4.44,4.47,301600.0,3.899,3.9078,3.8729,3.899,301600.0
2007-07-10 10:00:00,4.47,4.5,4.46,4.49,425600.0,3.899,3.9252,3.8903,3.9165,425600.0
2007-07-10 10:30:00,4.48,4.48,4.45,4.46,107200.0,3.9078,3.9078,3.8816,3.8903,107200.0
2007-07-10 11:00:00,4.46,4.48,4.46,4.48,156800.0,3.8903,3.9078,3.8903,3.9078,156800.0
2007-07-10 11:30:00,4.47,4.49,4.47,4.48,436000.0,3.899,3.9165,3.899,3.9078,436000.0
2007-07-10 12:00:00,4.48,4.48,4.46,4.47,416000.0,3.9078,3.9078,3.8903,3.899,416000.0
2007-07-10 12:30:00,4.47,4.49,4.47,4.49,280800.0,3.899,3.9165,3.899,3.9165,280800.0
2007-07-10 13:00:00,4.49,4.51,4.49,4.5,684000.0,3.9165,3.9339,3.9165,3.9252,684000.0
2007-07-10 13:30:00,4.5,4.51,4.46,4.46,540000.0,3.9252,3.9339,3.8903,3.8903,540000.0
2007-07-10 14:00:00,4.47,4.48,4.46,4.46,446400.0,3.899,3.9078,3.8903,3.8903,446400.0
2007-07-10 14:30:00,4.46,4.47,4.46,4.46,430400.0,3.8903,3.899,3.8903,3.8903,430400.0
2007-07-10 15:00:00,4.46,4.47,4.45,4.46,452800.0,3.8903,3.899,3.8816,3.8903,452800.0
2007-07-10 15:30:00,4.46,4.46,4.45,4.45,875200.0,3.8903,3.8903,3.8816,3.8816,875200.0
2007-07-11 09:30:00,4.45,4.48,4.42,4.43,645600.0,3.8816,3.9078,3.8554,3.8641,645600.0
2007-07-11 10:00:00,4.43,4.45,4.42,4.45,725600.0,3.8641,3.8816,3.8554,3.8816,725600.0
2007-07-11 10:30:00,4.45,4.46,4.43,4.44,663200.0,3.8816,3.8903,3.8641,3.8729,663200.0
2007-07-11 11:00:00,4.44,4.45,4.44,4.45,977600.0,3.8729,3.8816,3.8729,3.8816,977600.0
2007-07-11 11:30:00,4.45,4.45,4.44,4.45,160000.0,3.8816,3.8816,3.8729,3.8816,160000.0
2007-07-11 12:00:00,4.45,4.45,4.44,4.45,206400.0,3.8816,3.8816,3.8729,3.8816,206400.0
2007-07-11 12:30:00,4.45,4.45,4.44,4.44,144800.0,3.8816,3.8816,3.8729,3.8729,144800.0
2007-07-11 13:00:00,4.44,4.45,4.44,4.45,198400.0,3.8729,3.8816,3.8729,3.8816,198400.0
2007-07-11 13:30:00,4.45,4.46,4.43,4.43,452000.0,3.8816,3.8903,3.8641,3.8641,452000.0
2007-07-11 14:00:00,4.43,4.45,4.43,4.44,264000.0,3.8641,3.8816,3.8641,3.8729,264000.0
2007-07-11 14:30:00,4.44,4.45,4.43,4.44,243200.0,3.8729,3.8816,3.8641,3.8729,243200.0
2007-07-11 15:00:00,4.44,4.45,4.43,4.44,666400.0,3.8729,3.8816,3.8641,3.8729,666400.0
2007-07-11 15:30:00,4.44,4.45,4.43,4.44,527200.0,3.8729,3.8816,3.8641,3.8729,527200.0
2007-07-12 09:30:00,4.5,4.55,4.48,4.54,706400.0,3.9252,3.9688,3.9078,3.9601,706400.0
2007-07-12 10:00:00,4.54,4.56,4.54,4.55,275200.0,3.9601,3.9775,3.9601,3.9688,275200.0
2007-07-12 10:30:00,4.55,4.56,4.53,4.54,418400.0,3.9688,3.9775,3.9514,3.9601,418400.0
2007-07-12 11:00:00,4.54,4.56,4.54,4.56,268800.0,3.9601,3.9775,3.9601,3.9775,268800.0
2007-07-12 11:30:00,4.56,4.58,4.56,4.58,320000.0,3.9775,3.995,3.9775,3.995,320000.0
2007-07-12 12:00:00,4.58,4.6,4.58,4.6,253600.0,3.995,4.0124,3.995,4.0124,253600.0
2007-07-12 12:30:00,4.6,4.6,4.59,4.59,214400.0,4.0124,4.0124,4.0037,4.0037,214400.0
2007-07-12 13:00:00,4.59,4.6,4.59,4.6,285600.0,4.0037,4.0124,4.0037,4.0124,285600.0
2007-07-12 13:30:00,4.6,4.6,4.59,4.59,292000.0,4.0124,4.0124,4.0037,4.0037,292000.0
2007-07-12 14:00:00,4.59,4.6,4.58,4.6,273600.0,4.0037,4.0124,3.995,4.0124,273600.0
2007-07-12 14:30:00,4.6,4.62,4.59,4.62,401600.0,4.0124,4.0299,4.0037,4.0299,401600.0
2007-07-12 15:00:00,4.61,4.63,4.61,4.63,654400.0,4.0211,4.0386,4.0211,4.0386,654400.0
2007-07-12 15:30:00,4.63,4.66,4.63,4.66,1293600.0,4.0386,4.0648,4.0386,4.0648,1293600.0
2007-07-13 09:30:00,4.66,4.67,4.63,4.65,401600.0,4.0648,4.0735,4.0386,4.056,401600.0
2007-07-13 10:00:00,4.65,4.67,4.65,4.65,280800.0,4.056,4.0735,4.056,4.056,280800.0
2007-07-13 10:30:00,4.65,4.66,4.63,4.64,348000.0,4.056,4.0648,4.0386,4.0473,348000.0
2007-07-13 11:00:00,4.64,4.65,4.64,4.65,167200.0,4.0473,4.056,4.0473,4.056,167200.0
2007-07-13 11:30:00,4.65,4.65,4.64,4.64,71200.0,4.056,4.056,4.0473,4.0473,71200.0
2007-07-13 12:00:00,4.64,4.65,4.63,4.65,204000.0,4.0473,4.056,4.0386,4.056,204000.0
2007-07-13 12:30:00,4.65,4.65,4.64,4.64,264000.0,4.056,4.056,4.0473,4.0473,264000.0
2007-07-13 13:00:00,4.64,4.65,4.64,4.64,232000.0,4.0473,4.056,4.0473,4.0473,232000.0
2007-07-13 13:30:00,4.64,4.65,4.64,4.65,453600.0,4.0473,4.056,4.0473,4.056,453600.0
2007-07-13 14:00:00,4.64,4.65,4.64,4.64,288800.0,4.0473,4.056,4.0473,4.0473,288800.0
2007-07-13 14:30:00,4.64,4.65,4.64,4.65,360800.0,4.0473,4.056,4.0473,4.056,360800.0
2007-07-13 15:00:00,4.65,4.66,4.64,4.66,484800.0,4.056,4.0648,4.0473,4.0648,484800.0
2007-07-13 15:30:00,4.66,4.66,4.65,4.66,531200.0,4.0648,4.0648,4.056,4.0648,531200.0
2007-07-16 09:30:00,4.66,4.66,4.63,4.63,464000.0,4.0648,4.0648,4.0386,4.0386,464000.0
2007-07-16 10:00:00,4.64,4.64,4.59,4.63,731200.0,4.0473,4.0473,4.0037,4.0386,731200.0
2007-07-16 10:30:00,4.63,4.64,4.62,4.63,283200.0,4.0386,4.0473,4.0299,4.0386,283200.0
2007-07-16 11:00:00,4.63,4.65,4.62,4.65,588800.0,4.0386,4.056,4.0299,4.056,588800.0
2007-07-16 11:30:00,4.64,4.65,4.64,4.64,308800.0,4.0473,4.056,4.0473,4.0473,308800.0
2007-07-16 12:00:00,4.64,4.64,4.63,4.64,292000.0,4.0473,4.0473,4.0386,4.0473,292000.0
2007-07-16 12:30:00,4.64,4.65,4.64,4.65,358400.0,4.0473,4.056,4.0473,4.056,358400.0
2007-07-16 13:00:00,4.65,4.65,4.63,4.63,186400.0,4.056,4.056,4.0386,4.0386,186400.0
2007-07-16 13:30:00,4.63,4.64,4.62,4.62,324000.0,4.0386,4.0473,4.0299,4.0299,324000.0
2007-07-16 14:00:00,4.62,4.62,4.6,4.61,310400.0,4.0299,4.0299,4.0124,4.0211,310400.0
2007-07-16 14:30:00,4.62,4.62,4.61,4.61,306400.0,4.0299,4.0299,4.0211,4.0211,306400.0
2007-07-16 15:00:00,4.61,4.62,4.61,4.62,325600.0,4.0211,4.0299,4.0211,4.0299,325600.0
2007-07-16 15:30:00,4.62,4.64,4.61,4.63,1002400.0,4.0299,4.0473,4.0211,4.0386,1002400.0
2007-07-17 09:30:00,4.62,4.65,4.61,4.65,205600.0,4.0299,4.056,4.0211,4.056,205600.0
2007-07-17 10:00:00,4.64,4.65,4.62,4.63,447200.0,4.0473,4.056,4.0299,4.0386,447200.0
2007-07-17 10:30:00,4.63,4.64,4.62,4.64,463200.0,4.0386,4.0473,4.0299,4.0473,463200.0
2007-07-17 11:00:00,4.63,4.64,4.62,4.62,527200.0,4.0386,4.0473,4.0299,4.0299,527200.0
2007-07-17 11:30:00,4.62,4.63,4.62,4.62,330400.0,4.0299,4.0386,4.0299,4.0299,330400.0
2007-07-17 12:00:00,4.62,4.62,4.61,4.61,394400.0,4.0299,4.0299,4.0211,4.0211,394400.0
2007-07-17 12:30:00,4.6,4.61,4.59,4.6,584800.0,4.0124,4.0211,4.0037,4.0124,584800.0
2007-07-17 13:00:00,4.6,4.61,4.59,4.6,958400.0,4.0124,4.0211,4.0037,4.0124,958400.0
2007-07-17 13:30:00,4.61,4.63,4.61,4.62,776000.0,4.0211,4.0386,4.0211,4.0299,776000.0
2007-07-17 14:00:00,4.62,4.65,4.62,4.65,733600.0,4.0299,4.056,4.0299,4.056,733600.0
2007-07-17 14:30:00,4.65,4.72,4.65,4.69,1752800.0,4.056,4.1171,4.056,4.0909,1752800.0
2007-07-17 15:00:00,4.69,4.73,4.69,4.73,1195200.0,4.0909,4.1258,4.0909,4.1258,1195200.0
2007-07-17 15:30:00,4.73,4.77,4.72,4.74,2459200.0,4.1258,4.1607,4.1171,4.1345,2459200.0
2007-07-18 09:30:00,4.59,4.76,4.52,4.64,2244000.0,4.0037,4.152,3.9426,4.0473,2244000.0
2007-07-18 10:00:00,4.64,4.69,4.63,4.64,1616000.0,4.0473,4.0909,4.0386,4.0473,1616000.0
2007-07-18 10:30:00,4.64,4.66,4.63,4.64,732000.0,4.0473,4.0648,4.0386,4.0473,732000.0
2007-07-18 11:00:00,4.64,4.67,4.64,4.64,762400.0,4.0473,4.0735,4.0473,4.0473,762400.0
2007-07-18 11:30:00,4.64,4.65,4.61,4.63,1016000.0,4.0473,4.056,4.0211,4.0386,1016000.0
2007-07-18 12:00:00,4.63,4.65,4.62,4.63,756000.0,4.0386,4.056,4.0299,4.0386,756000.0
2007-07-18 12:30:00,4.63,4.63,4.6,4.62,692800.0,4.0386,4.0386,4.0124,4.0299,692800.0
2007-07-18 13:00:00,4.62,4.64,4.62,4.64,352000.0,4.0299,4.0473,4.0299,4.0473,352000.0
2007-07-18 13:30:00,4.64,4.67,4.63,4.66,666400.0,4.0473,4.0735,4.0386,4.0648,666400.0
2007-07-18 14:00:00,4.66,4.68,4.63,4.63,1226400.0,4.0648,4.0822,4.0386,4.0386,1226400.0
2007-07-18 14:30:00,4.63,4.63,4.62,4.62,1273600.0,4.0386,4.0386,4.0299,4.0299,1273600.0
2007-07-18 15:00:00,4.62,4.64,4.61,4.62,916800.0,4.0299,4.0473,4.0211,4.0299,916800.0
2007-07-18 15:30:00,4.62,4.66,4.62,4.64,2489600.0,4.0299,4.0648,4.0299,4.0473,2489600.0
2007-07-19 09:30:00,4.7,4.81,4.7,4.77,1207200.0,4.0997,4.1956,4.0997,4.1607,1207200.0
2007-07-19 10:00:00,4.77,4.79,4.76,4.78,919200.0,4.1607,4.1782,4.152,4.1694,919200.0
2007-07-19 10:30:00,4.78,4.79,4.73,4.73,954400.0,4.1694,4.1782,4.1258,4.1258,954400.0
2007-07-19 11:00:00,4.73,4.76,4.73,4.75,948000.0,4.1258,4.152,4.1258,4.1433,948000.0
2007-07-19 11:30:00,4.75,4.76,4.74,4.74,566400.0,4.1433,4.152,4.1345,4.1345,566400.0
2007-07-19 12:00:00,4.74,4.75,4.73,4.74,591200.0,4.1345,4.1433,4.1258,4.1345,591200.0
2007-07-19 12:30:00,4.74,4.77,4.74,4.75,694400.0,4.1345,4.1607,4.1345,4.1433,694400.0
2007-07-19 13:00:00,4.75,4.76,4.75,4.75,400800.0,4.1433,4.152,4.1433,4.1433,400800.0
2007-07-19 13:30:00,4.75,4.76,4.74,4.76,446400.0,4.1433,4.152,4.1345,4.152,446400.0
2007-07-19 14:00:00,4.76,4.76,4.74,4.75,611200.0,4.152,4.152,4.1345,4.1433,611200.0
2007-07-19 14:30:00,4.75,4.76,4.74,4.75,523200.0,4.1433,4.152,4.1345,4.1433,523200.0
2007-07-19 15:00:00,4.75,4.77,4.75,4.76,728000.0,4.1433,4.1607,4.1433,4.152,728000.0
2007-07-19 15:30:00,4.76,4.76,4.74,4.75,1205600.0,4.152,4.152,4.1345,4.1433,1205600.0
2007-07-20 09:30:00,4.73,4.74,4.69,4.69,466400.0,4.1258,4.1345,4.0909,4.0909,466400.0
2007-07-20 10:00:00,4.69,4.72,4.68,4.71,495200.0,4.0909,4.1171,4.0822,4.1084,495200.0
2007-07-20 10:30:00,4.71,4.71,4.68,4.7,712000.0,4.1084,4.1084,4.0822,4.0997,712000.0
2007-07-20 11:00:00,4.7,4.71,4.69,4.69,422400.0,4.0997,4.1084,4.0909,4.0909,422400.0
2007-07-20 11:30:00,4.69,4.7,4.68,4.68,466400.0,4.0909,4.0997,4.0822,4.0822,466400.0
2007-07-20 12:00:00,4.68,4.72,4.67,4.71,549600.0,4.0822,4.1171,4.0735,4.1084,549600.0
2007-07-20 12:30:00,4.71,4.71,4.7,4.7,316000.0,4.1084,4.1084,4.0997,4.0997,316000.0
2007-07-20 13:00:00,4.7,4.7,4.68,4.69,373600.0,4.0997,4.0997,4.0822,4.0909,373600.0
2007-07-20 13:30:00,4.68,4.71,4.68,4.7,553600.0,4.0822,4.1084,4.0822,4.0997,553600.0
2007-07-20 14:00:00,4.7,4.74,4.69,4.72,843200.0,4.0997,4.1345,4.0909,4.1171,843200.0
2007-07-20 14:30:00,4.72,4.73,4.71,4.71,536000.0,4.1171,4.1258,4.1084,4.1084,536000.0
2007-07-20 15:00:00,4.71,4.72,4.7,4.71,651200.0,4.1084,4.1171,4.0997,4.1084,651200.0
2007-07-20 15:30:00,4.71,4.71,4.68,4.68,654400.0,4.1084,4.1084,4.0822,4.0822,654400.0
2007-07-23 09:30:00,4.7,4.72,4.67,4.68,831200.0,4.0997,4.1171,4.0735,4.0822,831200.0
2007-07-23 10:00:00,4.68,4.69,4.64,4.65,592800.0,4.0822,4.0909,4.0473,4.056,592800.0
2007-07-23 10:30:00,4.65,4.66,4.62,4.63,667200.0,4.056,4.0648,4.0299,4.0386,667200.0
2007-07-23 11:00:00,4.63,4.67,4.62,4.67,491200.0,4.0386,4.0735,4.0299,4.0735,491200.0
2007-07-23 11:30:00,4.67,4.68,4.66,4.66,323200.0,4.0735,4.0822,4.0648,4.0648,323200.0
2007-07-23 12:00:00,4.66,4.66,4.64,4.65,268800.0,4.0648,4.0648,4.0473,4.056,268800.0
2007-07-23 12:30:00,4.65,4.66,4.64,4.65,250400.0,4.056,4.0648,4.0473,4.056,250400.0
2007-07-23 13:00:00,4.64,4.66,4.64,4.64,240000.0,4.0473,4.0648,4.0473,4.0473,240000.0
2007-07-23 13:30:00,4.64,4.64,4.62,4.63,293600.0,4.0473,4.0473,4.0299,4.0386,293600.0
2007-07-23 14:00:00,4.63,4.63,4.6,4.62,597600.0,4.0386,4.0386,4.0124,4.0299,597600.0
2007-07-23 14:30:00,4.62,4.62,4.6,4.61,536800.0,4.0299,4.0299,4.0124,4.0211,536800.0
2007-07-23 15:00:00,4.61,4.62,4.6,4.61,488000.0,4.0211,4.0299,4.0124,4.0211,488000.0
2007-07-23 15:30:00,4.61,4.62,4.6,4.61,768000.0,4.0211,4.0299,4.0124,4.0211,768000.0
2007-07-24 09:30:00,4.57,4.59,4.56,4.58,495200.0,3.9863,4.0037,3.9775,3.995,495200.0
2007-07-24 10:00:00,4.58,4.6,4.57,4.58,477600.0,3.995,4.0124,3.9863,3.995,477600.0
2007-07-24 10:30:00,4.58,4.59,4.56,4.58,552000.0,3.995,4.0037,3.9775,3.995,552000.0
2007-07-24 11:00:00,4.57,4.58,4.56,4.57,425600.0,3.9863,3.995,3.9775,3.9863,425600.0
2007-07-24 11:30:00,4.57,4.58,4.56,4.58,329600.0,3.9863,3.995,3.9775,3.995,329600.0
2007-07-24 12:00:00,4.58,4.58,4.56,4.57,280000.0,3.995,3.995,3.9775,3.9863,280000.0
2007-07-24 12:30:00,4.57,4.58,4.56,4.56,372000.0,3.9863,3.995,3.9775,3.9775,372000.0
2007-07-24 13:00:00,4.56,4.57,4.55,4.56,454400.0,3.9775,3.9863,3.9688,3.9775,454400.0
2007-07-24 13:30:00,4.56,4.57,4.54,4.54,538400.0,3.9775,3.9863,3.9601,3.9601,538400.0
2007-07-24 14:00:00,4.54,4.55,4.52,4.53,541600.0,3.9601,3.9688,3.9426,3.9514,541600.0
2007-07-24 14:30:00,4.53,4.58,4.51,4.51,780000.0,3.9514,3.995,3.9339,3.9339,780000.0
2007-07-24 15:00:00,4.51,4.51,4.48,4.5,1017600.0,3.9339,3.9339,3.9078,3.9252,1017600.0
2007-07-24 15:30:00,4.5,4.51,4.49,4.5,1118400.0,3.9252,3.9339,3.9165,3.9252,1118400.0
2007-07-25 09:30:00,4.55,4.57,4.53,4.53,337600.0,3.9688,3.9863,3.9514,3.9514,337600.0
2007-07-25 10:00:00,4.53,4.54,4.48,4.48,782400.0,3.9514,3.9601,3.9078,3.9078,782400.0
2007-07-25 10:30:00,4.48,4.48,4.44,4.46,680000.0,3.9078,3.9078,3.8729,3.8903,680000.0
2007-07-25 11:00:00,4.46,4.48,4.4,4.45,1393600.0,3.8903,3.9078,3.838,3.8816,1393600.0
2007-07-25 11:30:00,4.45,4.47,4.44,4.44,629600.0,3.8816,3.899,3.8729,3.8729,629600.0
2007-07-25 12:00:00,4.45,4.46,4.43,4.45,508000.0,3.8816,3.8903,3.8641,3.8816,508000.0
2007-07-25 12:30:00,4.45,4.45,4.42,4.42,416000.0,3.8816,3.8816,3.8554,3.8554,416000.0
2007-07-25 13:00:00,4.42,4.43,4.41,4.41,364000.0,3.8554,3.8641,3.8467,3.8467,364000.0
2007-07-25 13:30:00,4.41,4.44,4.41,4.42,468800.0,3.8467,3.8729,3.8467,3.8554,468800.0
2007-07-25 14:00:00,4.42,4.45,4.42,4.44,484800.0,3.8554,3.8816,3.8554,3.8729,484800.0
2007-07-25 14:30:00,4.44,4.46,4.43,4.45,436000.0,3.8729,3.8903,3.8641,3.8816,436000.0
2007-07-25 15:00:00,4.45,4.49,4.45,4.47,1016800.0,3.8816,3.9165,3.8816,3.899,1016800.0
2007-07-25 15:30:00,4.48,4.48,4.46,4.46,627200.0,3.9078,3.9078,3.8903,3.8903,627200.0
2007-07-26 09:30:00,4.48,4.48,4.4,4.41,627200.0,3.9078,3.9078,3.838,3.8467,627200.0
2007-07-26 10:00:00,4.4,4.44,4.4,4.43,633600.0,3.838,3.8729,3.838,3.8641,633600.0
2007-07-26 10:30:00,4.44,4.45,4.41,4.44,701600.0,3.8729,3.8816,3.8467,3.8729,701600.0
2007-07-26 11:00:00,4.43,4.44,4.4,4.4,708800.0,3.8641,3.8729,3.838,3.838,708800.0
2007-07-26 11:30:00,4.4,4.41,4.38,4.39,867200.0,3.838,3.8467,3.8205,3.8292,867200.0
2007-07-26 12:00:00,4.39,4.4,4.36,4.37,601600.0,3.8292,3.838,3.8031,3.8118,601600.0
2007-07-26 12:30:00,4.37,4.37,4.34,4.36,756800.0,3.8118,3.8118,3.7856,3.8031,756800.0
2007-07-26 13:00:00,4.36,4.39,4.34,4.36,620000.0,3.8031,3.8292,3.7856,3.8031,620000.0
2007-07-26 13:30:00,4.36,4.38,4.34,4.34,617600.0,3.8031,3.8205,3.7856,3.7856,617600.0
2007-07-26 14:00:00,4.35,4.36,4.3,4.33,1046400.0,3.7944,3.8031,3.7507,3.7769,1046400.0
2007-07-26 14:30:00,4.33,4.37,4.33,4.35,956800.0,3.7769,3.8118,3.7769,3.7944,956800.0
2007-07-26 15:00:00,4.35,4.41,4.35,4.39,1312800.0,3.7944,3.8467,3.7944,3.8292,1312800.0
2007-07-26 15:30:00,4.38,4.4,4.14,4.39,1124800.0,3.8205,3.838,3.6112,3.8292,1124800.0
2007-07-27 09:30:00,4.36,4.39,4.25,4.31,938400.0,3.8031,3.8292,3.7071,3.7595,938400.0
2007-07-27 10:00:00,4.31,4.4,4.31,4.38,812000.0,3.7595,3.838,3.7595,3.8205,812000.0
2007-07-27 10:30:00,4.38,4.39,4.33,4.35,924000.0,3.8205,3.8292,3.7769,3.7944,924000.0
2007-07-27 11:00:00,4.35,4.36,4.3,4.3,569600.0,3.7944,3.8031,3.7507,3.7507,569600.0
2007-07-27 11:30:00,4.31,4.31,4.28,4.29,581600.0,3.7595,3.7595,3.7333,3.742,581600.0
2007-07-27 12:00:00,4.28,4.31,4.28,4.3,464800.0,3.7333,3.7595,3.7333,3.7507,464800.0
2007-07-27 12:30:00,4.3,4.34,4.28,4.31,601600.0,3.7507,3.7856,3.7333,3.7595,601600.0
2007-07-27 13:00:00,4.31,4.36,4.31,4.35,980800.0,3.7595,3.8031,3.7595,3.7944,980800.0
2007-07-27 13:30:00,4.35,4.39,4.34,4.38,724800.0,3.7944,3.8292,3.7856,3.8205,724800.0
2007-07-27 14:00:00,4.38,4.39,4.36,4.36,740800.0,3.8205,3.8292,3.8031,3.8031,740800.0
2007-07-27 14:30:00,4.36,4.41,4.36,4.41,931200.0,3.8031,3.8467,3.8031,3.8467,931200.0
2007-07-27 15:00:00,4.41,4.41,4.37,4.38,842400.0,3.8467,3.8467,3.8118,3.8205,842400.0
2007-07-27 15:30:00,4.38,4.38,4.33,4.34,1316000.0,3.8205,3.8205,3.7769,3.7856,1316000.0
2007-07-30 09:30:00,4.34,4.34,4.27,4.32,656000.0,3.7856,3.7856,3.7246,3.7682,656000.0
2007-07-30 10:00:00,4.32,4.37,4.31,4.35,360800.0,3.7682,3.8118,3.7595,3.7944,360800.0
2007-07-30 10:30:00,4.35,4.35,4.3,4.31,624000.0,3.7944,3.7944,3.7507,3.7595,624000.0
2007-07-30 11:00:00,4.31,4.32,4.28,4.31,426400.0,3.7595,3.7682,3.7333,3.7595,426400.0
2007-07-30 11:30:00,4.3,4.3,4.28,4.29,544000.0,3.7507,3.7507,3.7333,3.742,544000.0
2007-07-30 12:00:00,4.29,4.32,4.28,4.32,599200.0,3.742,3.7682,3.7333,3.7682,599200.0
2007-07-30 12:30:00,4.32,4.35,4.31,4.35,475200.0,3.7682,3.7944,3.7595,3.7944,475200.0
2007-07-30 13:00:00,4.35,4.37,4.35,4.35,374400.0,3.7944,3.8118,3.7944,3.7944,374400.0
2007-07-30 13:30:00,4.35,4.37,4.33,4.37,430400.0,3.7944,3.8118,3.7769,3.8118,430400.0
2007-07-30 14:00:00,4.37,4.38,4.36,4.38,620800.0,3.8118,3.8205,3.8031,3.8205,620800.0
2007-07-30 14:30:00,4.38,4.39,4.37,4.38,550400.0,3.8205,3.8292,3.8118,3.8205,550400.0
2007-07-30 15:00:00,4.38,4.4,4.38,4.4,681600.0,3.8205,3.838,3.8205,3.838,681600.0
2007-07-30 15:30:00,4.4,4.4,4.37,4.38,768800.0,3.838,3.838,3.8118,3.8205,768800.0
2007-07-31 09:30:00,4.41,4.42,4.33,4.38,1365600.0,3.8467,3.8554,3.7769,3.8205,1365600.0
2007-07-31 10:00:00,4.38,4.4,4.34,4.36,751200.0,3.8205,3.838,3.7856,3.8031,751200.0
2007-07-31 10:30:00,4.36,4.37,4.31,4.32,460800.0,3.8031,3.8118,3.7595,3.7682,460800.0
2007-07-31 11:00:00,4.32,4.35,4.31,4.35,537600.0,3.7682,3.7944,3.7595,3.7944,537600.0
2007-07-31 11:30:00,4.35,4.37,4.34,4.37,546400.0,3.7944,3.8118,3.7856,3.8118,546400.0
2007-07-31 12:00:00,4.37,4.38,4.36,4.38,467200.0,3.8118,3.8205,3.8031,3.8205,467200.0
2007-07-31 12:30:00,4.37,4.38,4.36,4.37,605600.0,3.8118,3.8205,3.8031,3.8118,605600.0
2007-07-31 13:00:00,4.38,4.39,4.37,4.38,580800.0,3.8205,3.8292,3.8118,3.8205,580800.0
2007-07-31 13:30:00,4.38,4.38,4.35,4.36,680000.0,3.8205,3.8205,3.7944,3.8031,680000.0
2007-07-31 14:00:00,4.37,4.38,4.35,4.35,512000.0,3.8118,3.8205,3.7944,3.7944,512000.0
2007-07-31 14:30:00,4.35,4.35,4.31,4.32,964800.0,3.7944,3.7944,3.7595,3.7682,964800.0
2007-07-31 15:00:00,4.32,4.33,4.31,4.31,852800.0,3.7682,3.7769,3.7595,3.7595,852800.0
2007-07-31 15:30:00,4.31,4.32,4.27,4.27,1798400.0,3.7595,3.7682,3.7246,3.7246,1798400.0
2007-08-01 09:30:00,4.4,4.45,4.35,4.43,1798400.0,3.838,3.8816,3.7944,3.8641,1798400.0
2007-08-01 10:00:00,4.42,4.57,4.42,4.49,1740000.0,3.8554,3.9863,3.8554,3.9165,1740000.0
2007-08-01 10:30:00,4.5,4.5,4.43,4.44,1271200.0,3.9252,3.9252,3.8641,3.8729,1271200.0
2007-08-01 11:00:00,4.44,4.47,4.41,4.45,1430400.0,3.8729,3.899,3.8467,3.8816,1430400.0
2007-08-01 11:30:00,4.45,4.5,4.45,4.49,938400.0,3.8816,3.9252,3.8816,3.9165,938400.0
2007-08-01 12:00:00,4.49,4.49,4.47,4.48,857600.0,3.9165,3.9165,3.899,3.9078,857600.0
2007-08-01 12:30:00,4.48,4.48,4.46,4.47,1261600.0,3.9078,3.9078,3.8903,3.899,1261600.0
2007-08-01 13:00:00,4.46,4.47,4.41,4.43,1427200.0,3.8903,3.899,3.8467,3.8641,1427200.0
2007-08-01 13:30:00,4.43,4.45,4.42,4.43,975200.0,3.8641,3.8816,3.8554,3.8641,975200.0
2007-08-01 14:00:00,4.43,4.44,4.41,4.41,901600.0,3.8641,3.8729,3.8467,3.8467,901600.0
2007-08-01 14:30:00,4.42,4.43,4.38,4.39,877600.0,3.8554,3.8641,3.8205,3.8292,877600.0
2007-08-01 15:00:00,4.39,4.4,4.37,4.39,1402400.0,3.8292,3.838,3.8118,3.8292,1402400.0
2007-08-01 15:30:00,4.39,4.47,4.38,4.47,2647200.0,3.8292,3.899,3.8205,3.899,2647200.0
2007-08-02 09:30:00,4.48,4.5,4.46,4.48,683200.0,3.9078,3.9252,3.8903,3.9078,683200.0
2007-08-02 10:00:00,4.48,4.48,4.4,4.4,783200.0,3.9078,3.9078,3.838,3.838,783200.0
2007-08-02 10:30:00,4.41,4.43,4.4,4.41,476800.0,3.8467,3.8641,3.838,3.8467,476800.0
2007-08-02 11:00:00,4.41,4.44,4.4,4.43,541600.0,3.8467,3.8729,3.838,3.8641,541600.0
2007-08-02 11:30:00,4.43,4.48,4.43,4.48,428000.0,3.8641,3.9078,3.8641,3.9078,428000.0
2007-08-02 12:00:00,4.48,4.5,4.46,4.47,532000.0,3.9078,3.9252,3.8903,3.899,532000.0
2007-08-02 12:30:00,4.46,4.48,4.46,4.47,309600.0,3.8903,3.9078,3.8903,3.899,309600.0
2007-08-02 13:00:00,4.47,4.48,4.47,4.48,555200.0,3.899,3.9078,3.899,3.9078,555200.0
2007-08-02 13:30:00,4.48,4.5,4.48,4.49,905600.0,3.9078,3.9252,3.9078,3.9165,905600.0
2007-08-02 14:00:00,4.49,4.5,4.46,4.47,666400.0,3.9165,3.9252,3.8903,3.899,666400.0
2007-08-02 14:30:00,4.47,4.48,4.46,4.47,476800.0,3.899,3.9078,3.8903,3.899,476800.0
2007-08-02 15:00:00,4.47,4.49,4.45,4.49,568800.0,3.899,3.9165,3.8816,3.9165,568800.0
2007-08-02 15:30:00,4.49,4.5,4.47,4.48,1472800.0,3.9165,3.9252,3.899,3.9078,1472800.0
2007-08-03 09:30:00,4.48,4.51,4.46,4.47,924000.0,3.9078,3.9339,3.8903,3.899,924000.0
2007-08-03 10:00:00,4.47,4.47,4.42,4.43,975200.0,3.899,3.899,3.8554,3.8641,975200.0
2007-08-03 10:30:00,4.43,4.44,4.4,4.42,611200.0,3.8641,3.8729,3.838,3.8554,611200.0
2007-08-03 11:00:00,4.43,4.46,4.42,4.45,431200.0,3.8641,3.8903,3.8554,3.8816,431200.0
2007-08-03 11:30:00,4.45,4.46,4.44,4.45,459200.0,3.8816,3.8903,3.8729,3.8816,459200.0
2007-08-03 12:00:00,4.45,4.46,4.44,4.44,412800.0,3.8816,3.8903,3.8729,3.8729,412800.0
2007-08-03 12:30:00,4.44,4.46,4.44,4.44,334400.0,3.8729,3.8903,3.8729,3.8729,334400.0
2007-08-03 13:00:00,4.44,4.46,4.43,4.45,388000.0,3.8729,3.8903,3.8641,3.8816,388000.0
2007-08-03 13:30:00,4.45,4.47,4.45,4.46,545600.0,3.8816,3.899,3.8816,3.8903,545600.0
2007-08-03 14:00:00,4.47,4.47,4.41,4.41,616000.0,3.899,3.899,3.8467,3.8467,616000.0
2007-08-03 14:30:00,4.42,4.43,4.41,4.42,1078400.0,3.8554,3.8641,3.8467,3.8554,1078400.0
2007-08-03 15:00:00,4.42,4.43,4.39,4.39,847200.0,3.8554,3.8641,3.8292,3.8292,847200.0
2007-08-03 15:30:00,4.39,4.4,4.35,4.36,750400.0,3.8292,3.838,3.7944,3.8031,750400.0
2007-08-06 09:30:00,4.39,4.41,4.3,4.35,885600.0,3.8292,3.8467,3.7507,3.7944,885600.0
2007-08-06 10:00:00,4.36,4.37,4.29,4.31,907200.0,3.8031,3.8118,3.742,3.7595,907200.0
2007-08-06 10:30:00,4.31,4.33,4.28,4.28,1129600.0,3.7595,3.7769,3.7333,3.7333,1129600.0
2007-08-06 11:00:00,4.28,4.3,4.27,4.3,977600.0,3.7333,3.7507,3.7246,3.7507,977600.0
2007-08-06 11:30:00,4.3,4.34,4.29,4.31,884000.0,3.7507,3.7856,3.742,3.7595,884000.0
2007-08-06 12:00:00,4.31,4.32,4.29,4.31,740800.0,3.7595,3.7682,3.742,3.7595,740800.0
2007-08-06 12:30:00,4.31,4.36,4.31,4.35,588800.0,3.7595,3.8031,3.7595,3.7944,588800.0
2007-08-06 13:00:00,4.35,4.35,4.29,4.3,911200.0,3.7944,3.7944,3.742,3.7507,911200.0
2007-08-06 13:30:00,4.29,4.3,4.24,4.24,1464800.0,3.742,3.7507,3.6984,3.6984,1464800.0
2007-08-06 14:00:00,4.24,4.28,4.24,4.26,1456000.0,3.6984,3.7333,3.6984,3.7159,1456000.0
2007-08-06 14:30:00,4.26,4.33,4.26,4.29,1220800.0,3.7159,3.7769,3.7159,3.742,1220800.0
2007-08-06 15:00:00,4.29,4.31,4.28,4.29,1316000.0,3.742,3.7595,3.7333,3.742,1316000.0
2007-08-06 15:30:00,4.3,4.3,4.27,4.29,1692000.0,3.7507,3.7507,3.7246,3.742,1692000.0
2007-08-07 09:30:00,4.28,4.28,4.18,4.24,1432800.0,3.7333,3.7333,3.6461,3.6984,1432800.0
2007-08-07 10:00:00,4.24,4.28,4.23,4.27,914400.0,3.6984,3.7333,3.6897,3.7246,914400.0
2007-08-07 10:30:00,4.27,4.29,4.26,4.27,877600.0,3.7246,3.742,3.7159,3.7246,877600.0
2007-08-07 11:00:00,4.27,4.28,4.25,4.26,1109600.0,3.7246,3.7333,3.7071,3.7159,1109600.0
2007-08-07 11:30:00,4.26,4.3,4.26,4.28,814400.0,3.7159,3.7507,3.7159,3.7333,814400.0
2007-08-07 12:00:00,4.28,4.29,4.27,4.28,570400.0,3.7333,3.742,3.7246,3.7333,570400.0
2007-08-07 12:30:00,4.28,4.28,4.25,4.25,606400.0,3.7333,3.7333,3.7071,3.7071,606400.0
2007-08-07 13:00:00,4.25,4.28,4.25,4.28,579200.0,3.7071,3.7333,3.7071,3.7333,579200.0
2007-08-07 13:30:00,4.28,4.3,4.27,4.3,596000.0,3.7333,3.7507,3.7246,3.7507,596000.0
2007-08-07 14:00:00,4.3,4.32,4.26,4.27,1355200.0,3.7507,3.7682,3.7159,3.7246,1355200.0
2007-08-07 14:30:00,4.26,4.33,4.24,4.33,1389600.0,3.7159,3.7769,3.6984,3.7769,1389600.0
2007-08-07 15:00:00,4.33,4.35,4.31,4.31,1383200.0,3.7769,3.7944,3.7595,3.7595,1383200.0
2007-08-07 15:30:00,4.32,4.34,4.31,4.33,1109600.0,3.7682,3.7856,3.7595,3.7769,1109600.0
2007-08-08 09:30:00,4.35,4.39,4.35,4.39,868000.0,3.7944,3.8292,3.7944,3.8292,868000.0
2007-08-08 10:00:00,4.39,4.42,4.37,4.4,1508800.0,3.8292,3.8554,3.8118,3.838,1508800.0
2007-08-08 10:30:00,4.4,4.43,4.4,4.42,1160800.0,3.838,3.8641,3.838,3.8554,1160800.0
2007-08-08 11:00:00,4.43,4.43,4.4,4.4,952800.0,3.8641,3.8641,3.838,3.838,952800.0
2007-08-08 11:30:00,4.4,4.41,4.39,4.4,342400.0,3.838,3.8467,3.8292,3.838,342400.0
2007-08-08 12:00:00,4.4,4.4,4.38,4.39,620800.0,3.838,3.838,3.8205,3.8292,620800.0
2007-08-08 12:30:00,4.39,4.4,4.38,4.38,796000.0,3.8292,3.838,3.8205,3.8205,796000.0
2007-08-08 13:00:00,4.38,4.4,4.38,4.38,648000.0,3.8205,3.838,3.8205,3.8205,648000.0
2007-08-08 13:30:00,4.38,4.4,4.38,4.39,811200.0,3.8205,3.838,3.8205,3.8292,811200.0
2007-08-08 14:00:00,4.39,4.39,4.37,4.37,613600.0,3.8292,3.8292,3.8118,3.8118,613600.0
2007-08-08 14:30:00,4.37,4.38,4.35,4.35,988000.0,3.8118,3.8205,3.7944,3.7944,988000.0
2007-08-08 15:00:00,4.35,4.35,4.25,4.26,1225600.0,3.7944,3.7944,3.7071,3.7159,1225600.0
2007-08-08 15:30:00,4.26,4.34,4.21,4.34,1534400.0,3.7159,3.7856,3.6722,3.7856,1534400.0
2007-08-09 09:30:00,4.24,4.35,4.23,4.32,700000.0,3.6984,3.7944,3.6897,3.7682,700000.0
2007-08-09 10:00:00,4.32,4.35,4.31,4.34,734400.0,3.7682,3.7944,3.7595,3.7856,734400.0
2007-08-09 10:30:00,4.33,4.35,4.31,4.32,793600.0,3.7769,3.7944,3.7595,3.7682,793600.0
2007-08-09 11:00:00,4.32,4.34,4.3,4.33,882400.0,3.7682,3.7856,3.7507,3.7769,882400.0
2007-08-09 11:30:00,4.33,4.37,4.33,4.37,1212800.0,3.7769,3.8118,3.7769,3.8118,1212800.0
2007-08-09 12:00:00,4.37,4.42,4.37,4.41,780800.0,3.8118,3.8554,3.8118,3.8467,780800.0
2007-08-09 12:30:00,4.41,4.41,4.37,4.38,932800.0,3.8467,3.8467,3.8118,3.8205,932800.0
2007-08-09 13:00:00,4.38,4.38,4.36,4.37,1444000.0,3.8205,3.8205,3.8031,3.8118,1444000.0
2007-08-09 13:30:00,4.37,4.38,4.36,4.37,801600.0,3.8118,3.8205,3.8031,3.8118,801600.0
2007-08-09 14:00:00,4.37,4.37,4.32,4.32,777600.0,3.8118,3.8118,3.7682,3.7682,777600.0
2007-08-09 14:30:00,4.33,4.35,4.3,4.31,1525600.0,3.7769,3.7944,3.7507,3.7595,1525600.0
2007-08-09 15:00:00,4.3,4.34,4.3,4.31,1547200.0,3.7507,3.7856,3.7507,3.7595,1547200.0
2007-08-09 15:30:00,4.31,4.32,4.27,4.29,1410400.0,3.7595,3.7682,3.7246,3.742,1410400.0
2007-08-10 09:30:00,4.25,4.25,4.19,4.21,547200.0,3.7071,3.7071,3.6548,3.6722,547200.0
2007-08-10 10:00:00,4.21,4.28,4.21,4.28,684800.0,3.6722,3.7333,3.6722,3.7333,684800.0
2007-08-10 10:30:00,4.27,4.34,4.27,4.33,878400.0,3.7246,3.7856,3.7246,3.7769,878400.0
2007-08-10 11:00:00,4.33,4.41,4.33,4.4,578400.0,3.7769,3.8467,3.7769,3.838,578400.0
2007-08-10 11:30:00,4.4,4.41,4.36,4.41,465600.0,3.838,3.8467,3.8031,3.8467,465600.0
2007-08-10 12:00:00,4.4,4.44,4.4,4.4,693600.0,3.838,3.8729,3.838,3.838,693600.0
2007-08-10 12:30:00,4.4,4.42,4.39,4.39,1091200.0,3.838,3.8554,3.8292,3.8292,1091200.0
2007-08-10 13:00:00,4.4,4.43,4.4,4.42,751200.0,3.838,3.8641,3.838,3.8554,751200.0
2007-08-10 13:30:00,4.42,4.43,4.4,4.43,963200.0,3.8554,3.8641,3.838,3.8641,963200.0
2007-08-10 14:00:00,4.43,4.44,4.41,4.43,573600.0,3.8641,3.8729,3.8467,3.8641,573600.0
2007-08-10 14:30:00,4.43,4.43,4.4,4.41,446400.0,3.8641,3.8641,3.838,3.8467,446400.0
2007-08-10 15:00:00,4.41,4.42,4.39,4.42,997600.0,3.8467,3.8554,3.8292,3.8554,997600.0
2007-08-10 15:30:00,4.41,4.45,4.41,4.43,1028000.0,3.8467,3.8816,3.8467,3.8641,1028000.0
2007-08-13 09:30:00,4.49,4.5,4.43,4.44,548800.0,3.9165,3.9252,3.8641,3.8729,548800.0
2007-08-13 10:00:00,4.45,4.48,4.44,4.47,348000.0,3.8816,3.9078,3.8729,3.899,348000.0
2007-08-13 10:30:00,4.48,4.49,4.46,4.47,575200.0,3.9078,3.9165,3.8903,3.899,575200.0
2007-08-13 11:00:00,4.47,4.47,4.45,4.45,547200.0,3.899,3.899,3.8816,3.8816,547200.0
2007-08-13 11:30:00,4.45,4.46,4.44,4.45,260000.0,3.8816,3.8903,3.8729,3.8816,260000.0
2007-08-13 12:00:00,4.45,4.46,4.42,4.43,527200.0,3.8816,3.8903,3.8554,3.8641,527200.0
2007-08-13 12:30:00,4.42,4.44,4.42,4.42,418400.0,3.8554,3.8729,3.8554,3.8554,418400.0
2007-08-13 13:00:00,4.43,4.43,4.4,4.41,305600.0,3.8641,3.8641,3.838,3.8467,305600.0
2007-08-13 13:30:00,4.41,4.42,4.4,4.41,380000.0,3.8467,3.8554,3.838,3.8467,380000.0
2007-08-13 14:00:00,4.41,4.43,4.4,4.42,410400.0,3.8467,3.8641,3.838,3.8554,410400.0
2007-08-13 14:30:00,4.42,4.43,4.41,4.41,234400.0,3.8554,3.8641,3.8467,3.8467,234400.0
2007-08-13 15:00:00,4.41,4.43,4.41,4.43,732800.0,3.8467,3.8641,3.8467,3.8641,732800.0
2007-08-13 15:30:00,4.43,4.43,4.4,4.4,1452800.0,3.8641,3.8641,3.838,3.838,1452800.0
2007-08-14 09:30:00,4.41,4.42,4.38,4.41,208000.0,3.8467,3.8554,3.8205,3.8467,208000.0
2007-08-14 10:00:00,4.4,4.4,4.37,4.38,426400.0,3.838,3.838,3.8118,3.8205,426400.0
2007-08-14 10:30:00,4.38,4.42,4.38,4.4,388800.0,3.8205,3.8554,3.8205,3.838,388800.0
2007-08-14 11:00:00,4.4,4.42,4.38,4.42,423200.0,3.838,3.8554,3.8205,3.8554,423200.0
2007-08-14 11:30:00,4.42,4.47,4.41,4.46,404800.0,3.8554,3.899,3.8467,3.8903,404800.0
2007-08-14 12:00:00,4.46,4.48,4.43,4.46,524000.0,3.8903,3.9078,3.8641,3.8903,524000.0
2007-08-14 12:30:00,4.46,4.48,4.46,4.47,581600.0,3.8903,3.9078,3.8903,3.899,581600.0
2007-08-14 13:00:00,4.47,4.47,4.44,4.45,230400.0,3.899,3.899,3.8729,3.8816,230400.0
2007-08-14 13:30:00,4.44,4.47,4.43,4.43,406400.0,3.8729,3.899,3.8641,3.8641,406400.0
2007-08-14 14:00:00,4.43,4.43,4.42,4.42,300000.0,3.8641,3.8641,3.8554,3.8554,300000.0
2007-08-14 14:30:00,4.42,4.42,4.4,4.42,548000.0,3.8554,3.8554,3.838,3.8554,548000.0
2007-08-14 15:00:00,4.42,4.43,4.4,4.41,521600.0,3.8554,3.8641,3.838,3.8467,521600.0
2007-08-14 15:30:00,4.41,4.41,4.35,4.37,693600.0,3.8467,3.8467,3.7944,3.8118,693600.0
2007-08-15 09:30:00,4.34,4.36,4.29,4.34,529600.0,3.7856,3.8031,3.742,3.7856,529600.0
2007-08-15 10:00:00,4.34,4.35,4.31,4.35,272800.0,3.7856,3.7944,3.7595,3.7944,272800.0
2007-08-15 10:30:00,4.35,4.36,4.29,4.29,336000.0,3.7944,3.8031,3.742,3.742,336000.0
2007-08-15 11:00:00,4.3,4.31,4.28,4.3,315200.0,3.7507,3.7595,3.7333,3.7507,315200.0
2007-08-15 11:30:00,4.3,4.3,4.24,4.25,530400.0,3.7507,3.7507,3.6984,3.7071,530400.0
2007-08-15 12:00:00,4.25,4.28,4.24,4.27,403200.0,3.7071,3.7333,3.6984,3.7246,403200.0
2007-08-15 12:30:00,4.27,4.29,4.24,4.28,305600.0,3.7246,3.742,3.6984,3.7333,305600.0
2007-08-15 13:00:00,4.28,4.29,4.27,4.29,136800.0,3.7333,3.742,3.7246,3.742,136800.0
2007-08-15 13:30:00,4.29,4.34,4.29,4.31,338400.0,3.742,3.7856,3.742,3.7595,338400.0
2007-08-15 14:00:00,4.32,4.32,4.28,4.29,384800.0,3.7682,3.7682,3.7333,3.742,384800.0
2007-08-15 14:30:00,4.29,4.29,4.24,4.25,436000.0,3.742,3.742,3.6984,3.7071,436000.0
2007-08-15 15:00:00,4.25,4.27,4.21,4.23,805600.0,3.7071,3.7246,3.6722,3.6897,805600.0
2007-08-15 15:30:00,4.22,4.24,4.17,4.2,1227200.0,3.681,3.6984,3.6374,3.6635,1227200.0
2007-08-16 09:30:00,4.18,4.3,4.15,4.23,1131200.0,3.6461,3.7507,3.6199,3.6897,1131200.0
2007-08-16 10:00:00,4.23,4.26,4.14,4.15,1062400.0,3.6897,3.7159,3.6112,3.6199,1062400.0
2007-08-16 10:30:00,4.15,4.17,4.14,4.15,864000.0,3.6199,3.6374,3.6112,3.6199,864000.0
2007-08-16 11:00:00,4.15,4.19,4.14,4.16,644000.0,3.6199,3.6548,3.6112,3.6286,644000.0
2007-08-16 11:30:00,4.16,4.16,4.1,4.11,870400.0,3.6286,3.6286,3.5763,3.585,870400.0
2007-08-16 12:00:00,4.1,4.1,4.04,4.06,882400.0,3.5763,3.5763,3.524,3.5414,882400.0
2007-08-16 12:30:00,4.06,4.07,4.02,4.03,654400.0,3.5414,3.5501,3.5065,3.5152,654400.0
2007-08-16 13:00:00,4.03,4.1,4.02,4.08,823200.0,3.5152,3.5763,3.5065,3.5588,823200.0
2007-08-16 13:30:00,4.08,4.12,4.08,4.09,722400.0,3.5588,3.5937,3.5588,3.5676,722400.0
2007-08-16 14:00:00,4.09,4.13,4.08,4.1,904000.0,3.5676,3.6025,3.5588,3.5763,904000.0
2007-08-16 14:30:00,4.1,4.1,4.05,4.06,1091200.0,3.5763,3.5763,3.5327,3.5414,1091200.0
2007-08-16 15:00:00,4.06,4.08,4.03,4.07,1102400.0,3.5414,3.5588,3.5152,3.5501,1102400.0
2007-08-16 15:30:00,4.07,4.16,4.07,4.16,1079200.0,3.5501,3.6286,3.5501,3.6286,1079200.0
2007-08-17 09:30:00,4.16,4.38,4.16,4.33,1081600.0,3.6286,3.8205,3.6286,3.7769,1081600.0
2007-08-17 10:00:00,4.32,4.35,4.27,4.28,669600.0,3.7682,3.7944,3.7246,3.7333,669600.0
2007-08-17 10:30:00,4.29,4.3,4.22,4.29,754400.0,3.742,3.7507,3.681,3.742,754400.0
2007-08-17 11:00:00,4.29,4.34,4.27,4.28,348800.0,3.742,3.7856,3.7246,3.7333,348800.0
2007-08-17 11:30:00,4.28,4.32,4.26,4.3,390400.0,3.7333,3.7682,3.7159,3.7507,390400.0
2007-08-17 12:00:00,4.3,4.32,4.28,4.3,252800.0,3.7507,3.7682,3.7333,3.7507,252800.0
2007-08-17 12:30:00,4.3,4.33,4.29,4.32,520000.0,3.7507,3.7769,3.742,3.7682,520000.0
2007-08-17 13:00:00,4.32,4.35,4.31,4.31,640000.0,3.7682,3.7944,3.7595,3.7595,640000.0
2007-08-17 13:30:00,4.31,4.32,4.29,4.3,712800.0,3.7595,3.7682,3.742,3.7507,712800.0
2007-08-17 14:00:00,4.29,4.31,4.27,4.29,453600.0,3.742,3.7595,3.7246,3.742,453600.0
2007-08-17 14:30:00,4.29,4.32,4.29,4.3,563200.0,3.742,3.7682,3.742,3.7507,563200.0
2007-08-17 15:00:00,4.29,4.33,4.28,4.28,1041600.0,3.742,3.7769,3.7333,3.7333,1041600.0
2007-08-17 15:30:00,4.28,4.31,4.26,4.27,1187200.0,3.7333,3.7595,3.7159,3.7246,1187200.0
2007-08-20 09:30:00,4.3,4.31,4.26,4.26,495200.0,3.7507,3.7595,3.7159,3.7159,495200.0
2007-08-20 10:00:00,4.27,4.29,4.26,4.27,365600.0,3.7246,3.742,3.7159,3.7246,365600.0
2007-08-20 10:30:00,4.27,4.27,4.25,4.26,308800.0,3.7246,3.7246,3.7071,3.7159,308800.0
2007-08-20 11:00:00,4.26,4.26,4.23,4.24,198400.0,3.7159,3.7159,3.6897,3.6984,198400.0
2007-08-20 11:30:00,4.23,4.24,4.2,4.21,248000.0,3.6897,3.6984,3.6635,3.6722,248000.0
2007-08-20 12:00:00,4.21,4.23,4.2,4.23,476800.0,3.6722,3.6897,3.6635,3.6897,476800.0
2007-08-20 12:30:00,4.23,4.24,4.22,4.22,151200.0,3.6897,3.6984,3.681,3.681,151200.0
2007-08-20 13:00:00,4.22,4.24,4.21,4.23,265600.0,3.681,3.6984,3.6722,3.6897,265600.0
2007-08-20 13:30:00,4.23,4.25,4.23,4.23,280800.0,3.6897,3.7071,3.6897,3.6897,280800.0
2007-08-20 14:00:00,4.23,4.24,4.21,4.23,330400.0,3.6897,3.6984,3.6722,3.6897,330400.0
2007-08-20 14:30:00,4.24,4.27,4.23,4.27,447200.0,3.6984,3.7246,3.6897,3.7246,447200.0
2007-08-20 15:00:00,4.27,4.29,4.26,4.27,627200.0,3.7246,3.742,3.7159,3.7246,627200.0
2007-08-20 15:30:00,4.27,4.27,4.24,4.25,675200.0,3.7246,3.7246,3.6984,3.7071,675200.0
2007-08-21 09:30:00,4.21,4.29,4.2,4.28,424800.0,3.6722,3.742,3.6635,3.7333,424800.0
2007-08-21 10:00:00,4.28,4.28,4.24,4.27,233600.0,3.7333,3.7333,3.6984,3.7246,233600.0
2007-08-21 10:30:00,4.27,4.29,4.27,4.28,384800.0,3.7246,3.742,3.7246,3.7333,384800.0
2007-08-21 11:00:00,4.28,4.3,4.27,4.28,611200.0,3.7333,3.7507,3.7246,3.7333,611200.0
2007-08-21 11:30:00,4.29,4.3,4.26,4.27,305600.0,3.742,3.7507,3.7159,3.7246,305600.0
2007-08-21 12:00:00,4.27,4.27,4.25,4.25,581600.0,3.7246,3.7246,3.7071,3.7071,581600.0
2007-08-21 12:30:00,4.25,4.25,4.24,4.25,283200.0,3.7071,3.7071,3.6984,3.7071,283200.0
2007-08-21 13:00:00,4.25,4.26,4.24,4.25,155200.0,3.7071,3.7159,3.6984,3.7071,155200.0
2007-08-21 13:30:00,4.25,4.26,4.24,4.25,130400.0,3.7071,3.7159,3.6984,3.7071,130400.0
2007-08-21 14:00:00,4.25,4.26,4.24,4.25,214400.0,3.7071,3.7159,3.6984,3.7071,214400.0
2007-08-21 14:30:00,4.25,4.26,4.24,4.24,531200.0,3.7071,3.7159,3.6984,3.6984,531200.0
2007-08-21 15:00:00,4.25,4.25,4.24,4.25,262400.0,3.7071,3.7071,3.6984,3.7071,262400.0
2007-08-21 15:30:00,4.25,4.25,4.23,4.24,594400.0,3.7071,3.7071,3.6897,3.6984,594400.0
2007-08-22 09:30:00,4.29,4.29,4.26,4.29,1092800.0,3.742,3.742,3.7159,3.742,1092800.0
2007-08-22 10:00:00,4.29,4.3,4.28,4.28,364800.0,3.742,3.7507,3.7333,3.7333,364800.0
2007-08-22 10:30:00,4.28,4.29,4.26,4.27,349600.0,3.7333,3.742,3.7159,3.7246,349600.0
2007-08-22 11:00:00,4.27,4.27,4.24,4.25,283200.0,3.7246,3.7246,3.6984,3.7071,283200.0
2007-08-22 11:30:00,4.25,4.28,4.25,4.28,374400.0,3.7071,3.7333,3.7071,3.7333,374400.0
2007-08-22 12:00:00,4.28,4.3,4.27,4.29,340000.0,3.7333,3.7507,3.7246,3.742,340000.0
2007-08-22 12:30:00,4.29,4.31,4.28,4.3,384000.0,3.742,3.7595,3.7333,3.7507,384000.0
2007-08-22 13:00:00,4.3,4.3,4.29,4.3,541600.0,3.7507,3.7507,3.742,3.7507,541600.0
2007-08-22 13:30:00,4.3,4.33,4.3,4.33,297600.0,3.7507,3.7769,3.7507,3.7769,297600.0
2007-08-22 14:00:00,4.33,4.33,4.31,4.32,236000.0,3.7769,3.7769,3.7595,3.7682,236000.0
2007-08-22 14:30:00,4.32,4.34,4.31,4.32,370400.0,3.7682,3.7856,3.7595,3.7682,370400.0
2007-08-22 15:00:00,4.32,4.36,4.32,4.35,504000.0,3.7682,3.8031,3.7682,3.7944,504000.0
2007-08-22 15:30:00,4.35,4.36,4.33,4.34,868800.0,3.7944,3.8031,3.7769,3.7856,868800.0
2007-08-23 09:30:00,4.35,4.38,4.33,4.37,812800.0,3.7944,3.8205,3.7769,3.8118,812800.0
2007-08-23 10:00:00,4.37,4.39,4.35,4.35,482400.0,3.8118,3.8292,3.7944,3.7944,482400.0
2007-08-23 10:30:00,4.35,4.35,4.32,4.33,209600.0,3.7944,3.7944,3.7682,3.7769,209600.0
2007-08-23 11:00:00,4.33,4.33,4.3,4.32,251200.0,3.7769,3.7769,3.7507,3.7682,251200.0
2007-08-23 11:30:00,4.32,4.32,4.3,4.31,218400.0,3.7682,3.7682,3.7507,3.7595,218400.0
2007-08-23 12:00:00,4.31,4.32,4.29,4.3,194400.0,3.7595,3.7682,3.742,3.7507,194400.0
2007-08-23 12:30:00,4.3,4.31,4.27,4.28,245600.0,3.7507,3.7595,3.7246,3.7333,245600.0
2007-08-23 13:00:00,4.28,4.29,4.27,4.27,272000.0,3.7333,3.742,3.7246,3.7246,272000.0
2007-08-23 13:30:00,4.27,4.3,4.27,4.29,246400.0,3.7246,3.7507,3.7246,3.742,246400.0
2007-08-23 14:00:00,4.29,4.32,4.29,4.31,200800.0,3.742,3.7682,3.742,3.7595,200800.0
2007-08-23 14:30:00,4.31,4.31,4.28,4.28,316000.0,3.7595,3.7595,3.7333,3.7333,316000.0
2007-08-23 15:00:00,4.28,4.31,4.28,4.3,467200.0,3.7333,3.7595,3.7333,3.7507,467200.0
2007-08-23 15:30:00,4.3,4.3,4.27,4.28,337600.0,3.7507,3.7507,3.7246,3.7333,337600.0
2007-08-24 09:30:00,4.27,4.35,4.27,4.32,572800.0,3.7246,3.7944,3.7246,3.7682,572800.0
2007-08-24 10:00:00,4.33,4.39,4.33,4.39,636800.0,3.7769,3.8292,3.7769,3.8292,636800.0
2007-08-24 10:30:00,4.39,4.4,4.38,4.4,267200.0,3.8292,3.838,3.8205,3.838,267200.0
2007-08-24 11:00:00,4.4,4.4,4.37,4.39,303200.0,3.838,3.838,3.8118,3.8292,303200.0
2007-08-24 11:30:00,4.39,4.42,4.39,4.4,249600.0,3.8292,3.8554,3.8292,3.838,249600.0
2007-08-24 12:00:00,4.4,4.43,4.39,4.41,189600.0,3.838,3.8641,3.8292,3.8467,189600.0
2007-08-24 12:30:00,4.41,4.42,4.38,4.39,167200.0,3.8467,3.8554,3.8205,3.8292,167200.0
2007-08-24 13:00:00,4.39,4.44,4.39,4.43,608000.0,3.8292,3.8729,3.8292,3.8641,608000.0
2007-08-24 13:30:00,4.43,4.44,4.41,4.42,274400.0,3.8641,3.8729,3.8467,3.8554,274400.0
2007-08-24 14:00:00,4.42,4.43,4.41,4.42,244000.0,3.8554,3.8641,3.8467,3.8554,244000.0
2007-08-24 14:30:00,4.42,4.44,4.41,4.44,192000.0,3.8554,3.8729,3.8467,3.8729,192000.0
2007-08-24 15:00:00,4.44,4.45,4.43,4.45,324000.0,3.8729,3.8816,3.8641,3.8816,324000.0
2007-08-24 15:30:00,4.45,4.47,4.44,4.47,484000.0,3.8816,3.899,3.8729,3.899,484000.0
2007-08-27 09:30:00,4.47,4.47,4.42,4.42,422400.0,3.899,3.899,3.8554,3.8554,422400.0
2007-08-27 10:00:00,4.42,4.42,4.39,4.39,384800.0,3.8554,3.8554,3.8292,3.8292,384800.0
2007-08-27 10:30:00,4.39,4.39,4.38,4.39,398400.0,3.8292,3.8292,3.8205,3.8292,398400.0
2007-08-27 11:00:00,4.39,4.39,4.36,4.36,244000.0,3.8292,3.8292,3.8031,3.8031,244000.0
2007-08-27 11:30:00,4.36,4.39,4.36,4.38,448800.0,3.8031,3.8292,3.8031,3.8205,448800.0
2007-08-27 12:00:00,4.38,4.4,4.38,4.38,698400.0,3.8205,3.838,3.8205,3.8205,698400.0
2007-08-27 12:30:00,4.38,4.39,4.37,4.38,184000.0,3.8205,3.8292,3.8118,3.8205,184000.0
2007-08-27 13:00:00,4.38,4.4,4.38,4.38,161600.0,3.8205,3.838,3.8205,3.8205,161600.0
2007-08-27 13:30:00,4.38,4.39,4.37,4.38,300000.0,3.8205,3.8292,3.8118,3.8205,300000.0
2007-08-27 14:00:00,4.38,4.38,4.37,4.38,317600.0,3.8205,3.8205,3.8118,3.8205,317600.0
2007-08-27 14:30:00,4.38,4.41,4.38,4.4,792800.0,3.8205,3.8467,3.8205,3.838,792800.0
2007-08-27 15:00:00,4.4,4.41,4.38,4.38,682400.0,3.838,3.8467,3.8205,3.8205,682400.0
2007-08-27 15:30:00,4.38,4.4,4.37,4.38,507200.0,3.8205,3.838,3.8118,3.8205,507200.0
2007-08-28 09:30:00,4.33,4.37,4.3,4.3,514400.0,3.7769,3.8118,3.7507,3.7507,514400.0
2007-08-28 10:00:00,4.3,4.36,4.3,4.33,415200.0,3.7507,3.8031,3.7507,3.7769,415200.0
2007-08-28 10:30:00,4.33,4.34,4.32,4.32,251200.0,3.7769,3.7856,3.7682,3.7682,251200.0
2007-08-28 11:00:00,4.32,4.32,4.3,4.31,258400.0,3.7682,3.7682,3.7507,3.7595,258400.0
2007-08-28 11:30:00,4.31,4.31,4.28,4.29,194400.0,3.7595,3.7595,3.7333,3.742,194400.0
2007-08-28 12:00:00,4.29,4.29,4.28,4.29,133600.0,3.742,3.742,3.7333,3.742,133600.0
2007-08-28 12:30:00,4.29,4.31,4.29,4.3,156000.0,3.742,3.7595,3.742,3.7507,156000.0
2007-08-28 13:00:00,4.3,4.3,4.29,4.29,119200.0,3.7507,3.7507,3.742,3.742,119200.0
2007-08-28 13:30:00,4.29,4.3,4.29,4.3,139200.0,3.742,3.7507,3.742,3.7507,139200.0
2007-08-28 14:00:00,4.3,4.31,4.29,4.31,465600.0,3.7507,3.7595,3.742,3.7595,465600.0
2007-08-28 14:30:00,4.31,4.32,4.28,4.28,280800.0,3.7595,3.7682,3.7333,3.7333,280800.0
2007-08-28 15:00:00,4.29,4.29,4.26,4.27,278400.0,3.742,3.742,3.7159,3.7246,278400.0
2007-08-28 15:30:00,4.27,4.27,4.23,4.23,528000.0,3.7246,3.7246,3.6897,3.6897,528000.0
2007-08-29 09:30:00,4.26,4.33,4.26,4.31,476000.0,3.7159,3.7769,3.7159,3.7595,476000.0
2007-08-29 10:00:00,4.3,4.33,4.29,4.32,205600.0,3.7507,3.7769,3.742,3.7682,205600.0
2007-08-29 10:30:00,4.32,4.36,4.32,4.36,330400.0,3.7682,3.8031,3.7682,3.8031,330400.0
2007-08-29 11:00:00,4.36,4.37,4.35,4.36,328000.0,3.8031,3.8118,3.7944,3.8031,328000.0
2007-08-29 11:30:00,4.35,4.39,4.35,4.38,456800.0,3.7944,3.8292,3.7944,3.8205,456800.0
2007-08-29 12:00:00,4.38,4.39,4.37,4.38,444000.0,3.8205,3.8292,3.8118,3.8205,444000.0
2007-08-29 12:30:00,4.38,4.39,4.35,4.36,289600.0,3.8205,3.8292,3.7944,3.8031,289600.0
2007-08-29 13:00:00,4.36,4.37,4.35,4.37,552000.0,3.8031,3.8118,3.7944,3.8118,552000.0
2007-08-29 13:30:00,4.37,4.41,4.37,4.41,1040800.0,3.8118,3.8467,3.8118,3.8467,1040800.0
2007-08-29 14:00:00,4.4,4.43,4.4,4.43,640800.0,3.838,3.8641,3.838,3.8641,640800.0
2007-08-29 14:30:00,4.43,4.45,4.43,4.44,518400.0,3.8641,3.8816,3.8641,3.8729,518400.0
2007-08-29 15:00:00,4.44,4.47,4.44,4.46,430400.0,3.8729,3.899,3.8729,3.8903,430400.0
2007-08-29 15:30:00,4.47,4.48,4.46,4.48,668800.0,3.899,3.9078,3.8903,3.9078,668800.0
2007-08-30 09:30:00,4.43,4.51,4.43,4.5,484000.0,3.8641,3.9339,3.8641,3.9252,484000.0
2007-08-30 10:00:00,4.5,4.55,4.49,4.54,1502400.0,3.9252,3.9688,3.9165,3.9601,1502400.0
2007-08-30 10:30:00,4.54,4.57,4.53,4.56,1076000.0,3.9601,3.9863,3.9514,3.9775,1076000.0
2007-08-30 11:00:00,4.56,4.58,4.56,4.57,821600.0,3.9775,3.995,3.9775,3.9863,821600.0
2007-08-30 11:30:00,4.57,4.57,4.55,4.56,395200.0,3.9863,3.9863,3.9688,3.9775,395200.0
2007-08-30 12:00:00,4.56,4.56,4.53,4.55,862400.0,3.9775,3.9775,3.9514,3.9688,862400.0
2007-08-30 12:30:00,4.55,4.58,4.55,4.57,392800.0,3.9688,3.995,3.9688,3.9863,392800.0
2007-08-30 13:00:00,4.57,4.58,4.55,4.56,546400.0,3.9863,3.995,3.9688,3.9775,546400.0
2007-08-30 13:30:00,4.56,4.56,4.53,4.54,545600.0,3.9775,3.9775,3.9514,3.9601,545600.0
2007-08-30 14:00:00,4.54,4.55,4.53,4.53,612000.0,3.9601,3.9688,3.9514,3.9514,612000.0
2007-08-30 14:30:00,4.54,4.55,4.52,4.54,1310400.0,3.9601,3.9688,3.9426,3.9601,1310400.0
2007-08-30 15:00:00,4.54,4.57,4.54,4.56,748800.0,3.9601,3.9863,3.9601,3.9775,748800.0
2007-08-30 15:30:00,4.56,4.57,4.54,4.55,1295200.0,3.9775,3.9863,3.9601,3.9688,1295200.0
2007-08-31 09:30:00,4.59,4.6,4.56,4.58,791200.0,4.0037,4.0124,3.9775,3.995,791200.0
2007-08-31 10:00:00,4.58,4.6,4.56,4.57,479200.0,3.995,4.0124,3.9775,3.9863,479200.0
2007-08-31 10:30:00,4.57,4.57,4.51,4.51,502400.0,3.9863,3.9863,3.9339,3.9339,502400.0
2007-08-31 11:00:00,4.51,4.51,4.47,4.48,604800.0,3.9339,3.9339,3.899,3.9078,604800.0
2007-08-31 11:30:00,4.48,4.5,4.48,4.5,250400.0,3.9078,3.9252,3.9078,3.9252,250400.0
2007-08-31 12:00:00,4.49,4.5,4.47,4.48,224000.0,3.9165,3.9252,3.899,3.9078,224000.0
2007-08-31 12:30:00,4.48,4.5,4.48,4.49,206400.0,3.9078,3.9252,3.9078,3.9165,206400.0
2007-08-31 13:00:00,4.49,4.5,4.48,4.5,183200.0,3.9165,3.9252,3.9078,3.9252,183200.0
2007-08-31 13:30:00,4.5,4.51,4.49,4.5,208800.0,3.9252,3.9339,3.9165,3.9252,208800.0
2007-08-31 14:00:00,4.5,4.51,4.5,4.51,238400.0,3.9252,3.9339,3.9252,3.9339,238400.0
2007-08-31 14:30:00,4.51,4.51,4.5,4.5,171200.0,3.9339,3.9339,3.9252,3.9252,171200.0
2007-08-31 15:00:00,4.5,4.53,4.5,4.52,269600.0,3.9252,3.9514,3.9252,3.9426,269600.0
2007-08-31 15:30:00,4.52,4.54,4.51,4.51,514400.0,3.9426,3.9601,3.9339,3.9339,514400.0
2007-09-04 09:30:00,4.52,4.55,4.47,4.55,532000.0,3.9426,3.9688,3.899,3.9688,532000.0
2007-09-04 10:00:00,4.55,4.56,4.53,4.54,381600.0,3.9688,3.9775,3.9514,3.9601,381600.0
2007-09-04 10:30:00,4.54,4.57,4.54,4.57,617600.0,3.9601,3.9863,3.9601,3.9863,617600.0
2007-09-04 11:00:00,4.57,4.58,4.56,4.57,256800.0,3.9863,3.995,3.9775,3.9863,256800.0
2007-09-04 11:30:00,4.57,4.58,4.57,4.58,154400.0,3.9863,3.995,3.9863,3.995,154400.0
2007-09-04 12:00:00,4.58,4.58,4.57,4.58,138400.0,3.995,3.995,3.9863,3.995,138400.0
2007-09-04 12:30:00,4.58,4.59,4.58,4.59,164000.0,3.995,4.0037,3.995,4.0037,164000.0
2007-09-04 13:00:00,4.59,4.61,4.59,4.6,275200.0,4.0037,4.0211,4.0037,4.0124,275200.0
2007-09-04 13:30:00,4.6,4.62,4.59,4.61,324000.0,4.0124,4.0299,4.0037,4.0211,324000.0
2007-09-04 14:00:00,4.61,4.63,4.61,4.62,357600.0,4.0211,4.0386,4.0211,4.0299,357600.0
2007-09-04 14:30:00,4.62,4.63,4.61,4.62,227200.0,4.0299,4.0386,4.0211,4.0299,227200.0
2007-09-04 15:00:00,4.63,4.65,4.62,4.65,450400.0,4.0386,4.056,4.0299,4.056,450400.0
2007-09-04 15:30:00,4.65,4.65,4.63,4.63,934400.0,4.056,4.056,4.0386,4.0386,934400.0
2007-09-05 09:30:00,4.59,4.64,4.57,4.63,568000.0,4.0037,4.0473,3.9863,4.0386,568000.0
2007-09-05 10:00:00,4.63,4.63,4.59,4.6,371200.0,4.0386,4.0386,4.0037,4.0124,371200.0
2007-09-05 10:30:00,4.6,4.61,4.59,4.61,259200.0,4.0124,4.0211,4.0037,4.0211,259200.0
2007-09-05 11:00:00,4.61,4.61,4.59,4.59,287200.0,4.0211,4.0211,4.0037,4.0037,287200.0
2007-09-05 11:30:00,4.6,4.61,4.59,4.61,260000.0,4.0124,4.0211,4.0037,4.0211,260000.0
2007-09-05 12:00:00,4.6,4.62,4.6,4.62,217600.0,4.0124,4.0299,4.0124,4.0299,217600.0
2007-09-05 12:30:00,4.61,4.62,4.6,4.62,259200.0,4.0211,4.0299,4.0124,4.0299,259200.0
2007-09-05 13:00:00,4.62,4.62,4.6,4.6,213600.0,4.0299,4.0299,4.0124,4.0124,213600.0
2007-09-05 13:30:00,4.6,4.61,4.6,4.61,278400.0,4.0124,4.0211,4.0124,4.0211,278400.0
2007-09-05 14:00:00,4.61,4.61,4.6,4.6,472000.0,4.0211,4.0211,4.0124,4.0124,472000.0
2007-09-05 14:30:00,4.61,4.62,4.6,4.62,508800.0,4.0211,4.0299,4.0124,4.0299,508800.0
2007-09-05 15:00:00,4.62,4.64,4.61,4.63,750400.0,4.0299,4.0473,4.0211,4.0386,750400.0
2007-09-05 15:30:00,4.63,4.68,4.63,4.68,1559200.0,4.0386,4.0822,4.0386,4.0822,1559200.0
2007-09-06 09:30:00,4.68,4.7,4.64,4.66,575200.0,4.0822,4.0997,4.0473,4.0648,575200.0
2007-09-06 10:00:00,4.65,4.67,4.63,4.66,554400.0,4.056,4.0735,4.0386,4.0648,554400.0
2007-09-06 10:30:00,4.66,4.71,4.66,4.71,476000.0,4.0648,4.1084,4.0648,4.1084,476000.0
2007-09-06 11:00:00,4.71,4.75,4.71,4.75,847200.0,4.1084,4.1433,4.1084,4.1433,847200.0
2007-09-06 11:30:00,4.75,4.8,4.75,4.79,1219200.0,4.1433,4.1869,4.1433,4.1782,1219200.0
2007-09-06 12:00:00,4.79,4.81,4.77,4.77,903200.0,4.1782,4.1956,4.1607,4.1607,903200.0
2007-09-06 12:30:00,4.77,4.78,4.74,4.75,504000.0,4.1607,4.1694,4.1345,4.1433,504000.0
2007-09-06 13:00:00,4.75,4.76,4.72,4.73,500800.0,4.1433,4.152,4.1171,4.1258,500800.0
2007-09-06 13:30:00,4.73,4.75,4.72,4.75,596000.0,4.1258,4.1433,4.1171,4.1433,596000.0
2007-09-06 14:00:00,4.75,4.78,4.73,4.76,576000.0,4.1433,4.1694,4.1258,4.152,576000.0
2007-09-06 14:30:00,4.76,4.78,4.76,4.77,527200.0,4.152,4.1694,4.152,4.1607,527200.0
2007-09-06 15:00:00,4.77,4.78,4.75,4.76,617600.0,4.1607,4.1694,4.1433,4.152,617600.0
2007-09-06 15:30:00,4.76,4.79,4.76,4.79,992800.0,4.152,4.1782,4.152,4.1782,992800.0
2007-09-07 09:30:00,4.72,4.76,4.69,4.75,781600.0,4.1171,4.152,4.0909,4.1433,781600.0
2007-09-07 10:00:00,4.76,4.76,4.69,4.7,434400.0,4.152,4.152,4.0909,4.0997,434400.0
2007-09-07 10:30:00,4.7,4.7,4.65,4.65,560800.0,4.0997,4.0997,4.056,4.056,560800.0
2007-09-07 11:00:00,4.65,4.66,4.64,4.66,242400.0,4.056,4.0648,4.0473,4.0648,242400.0
2007-09-07 11:30:00,4.66,4.71,4.66,4.71,319200.0,4.0648,4.1084,4.0648,4.1084,319200.0
2007-09-07 12:00:00,4.71,4.71,4.68,4.69,195200.0,4.1084,4.1084,4.0822,4.0909,195200.0
2007-09-07 12:30:00,4.7,4.73,4.69,4.71,1379200.0,4.0997,4.1258,4.0909,4.1084,1379200.0
2007-09-07 13:00:00,4.7,4.73,4.7,4.72,700000.0,4.0997,4.1258,4.0997,4.1171,700000.0
2007-09-07 13:30:00,4.72,4.73,4.71,4.73,576000.0,4.1171,4.1258,4.1084,4.1258,576000.0
2007-09-07 14:00:00,4.72,4.75,4.71,4.72,1053600.0,4.1171,4.1433,4.1084,4.1171,1053600.0
2007-09-07 14:30:00,4.72,4.72,4.69,4.69,420000.0,4.1171,4.1171,4.0909,4.0909,420000.0
2007-09-07 15:00:00,4.69,4.71,4.68,4.69,416800.0,4.0909,4.1084,4.0822,4.0909,416800.0
2007-09-07 15:30:00,4.69,4.71,4.67,4.7,589600.0,4.0909,4.1084,4.0735,4.0997,589600.0
2007-09-10 09:30:00,4.73,4.73,4.65,4.66,876800.0,4.1275,4.1275,4.0577,4.0664,876800.0
2007-09-10 10:00:00,4.66,4.66,4.59,4.59,440800.0,4.0664,4.0664,4.0053,4.0053,440800.0
2007-09-10 10:30:00,4.59,4.63,4.58,4.6,640000.0,4.0053,4.0402,3.9966,4.0141,640000.0
2007-09-10 11:00:00,4.6,4.6,4.55,4.57,597600.0,4.0141,4.0141,3.9704,3.9879,597600.0
2007-09-10 11:30:00,4.57,4.59,4.55,4.58,378400.0,3.9879,4.0053,3.9704,3.9966,378400.0
2007-09-10 12:00:00,4.58,4.62,4.57,4.62,327200.0,3.9966,4.0315,3.9879,4.0315,327200.0
2007-09-10 12:30:00,4.62,4.64,4.6,4.61,462400.0,4.0315,4.049,4.0141,4.0228,462400.0
2007-09-10 13:00:00,4.61,4.63,4.6,4.62,514400.0,4.0228,4.0402,4.0141,4.0315,514400.0
2007-09-10 13:30:00,4.62,4.63,4.61,4.61,127200.0,4.0315,4.0402,4.0228,4.0228,127200.0
2007-09-10 14:00:00,4.61,4.61,4.59,4.61,348000.0,4.0228,4.0228,4.0053,4.0228,348000.0
2007-09-10 14:30:00,4.61,4.63,4.6,4.61,540000.0,4.0228,4.0402,4.0141,4.0228,540000.0
2007-09-10 15:00:00,4.61,4.65,4.6,4.63,546400.0,4.0228,4.0577,4.0141,4.0402,546400.0
2007-09-10 15:30:00,4.63,4.64,4.58,4.59,931200.0,4.0402,4.049,3.9966,4.0053,931200.0
2007-09-11 09:30:00,4.61,4.67,4.61,4.67,378400.0,4.0228,4.0751,4.0228,4.0751,378400.0
2007-09-11 10:00:00,4.67,4.69,4.62,4.65,1720000.0,4.0751,4.0926,4.0315,4.0577,1720000.0
2007-09-11 10:30:00,4.65,4.67,4.62,4.62,673600.0,4.0577,4.0751,4.0315,4.0315,673600.0
2007-09-11 11:00:00,4.62,4.63,4.6,4.62,1273600.0,4.0315,4.0402,4.0141,4.0315,1273600.0
2007-09-11 11:30:00,4.62,4.63,4.6,4.62,1257600.0,4.0315,4.0402,4.0141,4.0315,1257600.0
2007-09-11 12:00:00,4.62,4.64,4.61,4.63,1268000.0,4.0315,4.049,4.0228,4.0402,1268000.0
2007-09-11 12:30:00,4.63,4.63,4.63,4.63,292800.0,4.0402,4.0402,4.0402,4.0402,292800.0
2007-09-11 13:00:00,4.63,4.63,4.63,4.63,237600.0,4.0402,4.0402,4.0402,4.0402,237600.0
2007-09-11 13:30:00,4.63,4.63,4.62,4.63,320000.0,4.0402,4.0402,4.0315,4.0402,320000.0
2007-09-11 14:00:00,4.62,4.68,4.62,4.68,2138400.0,4.0315,4.0839,4.0315,4.0839,2138400.0
2007-09-11 14:30:00,4.68,4.71,4.68,4.69,769600.0,4.0839,4.11,4.0839,4.0926,769600.0
2007-09-11 15:00:00,4.69,4.71,4.69,4.71,264800.0,4.0926,4.11,4.0926,4.11,264800.0
2007-09-11 15:30:00,4.71,4.71,4.68,4.7,537600.0,4.11,4.11,4.0839,4.1013,537600.0
2007-09-12 09:30:00,4.67,4.78,4.67,4.76,1593600.0,4.0751,4.1711,4.0751,4.1537,1593600.0
2007-09-12 10:00:00,4.76,4.76,4.68,4.68,612000.0,4.1537,4.1537,4.0839,4.0839,612000.0
2007-09-12 10:30:00,4.68,4.69,4.67,4.68,279200.0,4.0839,4.0926,4.0751,4.0839,279200.0
2007-09-12 11:00:00,4.68,4.72,4.67,4.71,221600.0,4.0839,4.1188,4.0751,4.11,221600.0
2007-09-12 11:30:00,4.71,4.71,4.68,4.68,172800.0,4.11,4.11,4.0839,4.0839,172800.0
2007-09-12 12:00:00,4.68,4.7,4.68,4.68,180000.0,4.0839,4.1013,4.0839,4.0839,180000.0
2007-09-12 12:30:00,4.68,4.7,4.67,4.68,152000.0,4.0839,4.1013,4.0751,4.0839,152000.0
2007-09-12 13:00:00,4.68,4.68,4.66,4.67,295200.0,4.0839,4.0839,4.0664,4.0751,295200.0
2007-09-12 13:30:00,4.67,4.68,4.66,4.67,487200.0,4.0751,4.0839,4.0664,4.0751,487200.0
2007-09-12 14:00:00,4.67,4.68,4.66,4.67,473600.0,4.0751,4.0839,4.0664,4.0751,473600.0
2007-09-12 14:30:00,4.67,4.69,4.66,4.69,475200.0,4.0751,4.0926,4.0664,4.0926,475200.0
2007-09-12 15:00:00,4.69,4.69,4.66,4.66,236000.0,4.0926,4.0926,4.0664,4.0664,236000.0
2007-09-12 15:30:00,4.66,4.67,4.65,4.67,386400.0,4.0664,4.0751,4.0577,4.0751,386400.0
2007-09-13 09:30:00,4.71,4.71,4.63,4.64,595200.0,4.11,4.11,4.0402,4.049,595200.0
2007-09-13 10:00:00,4.65,4.67,4.63,4.67,358400.0,4.0577,4.0751,4.0402,4.0751,358400.0
2007-09-13 10:30:00,4.67,4.71,4.67,4.7,312800.0,4.0751,4.11,4.0751,4.1013,312800.0
2007-09-13 11:00:00,4.7,4.71,4.69,4.7,175200.0,4.1013,4.11,4.0926,4.1013,175200.0
2007-09-13 11:30:00,4.7,4.7,4.68,4.69,163200.0,4.1013,4.1013,4.0839,4.0926,163200.0
2007-09-13 12:00:00,4.69,4.7,4.68,4.69,224000.0,4.0926,4.1013,4.0839,4.0926,224000.0
2007-09-13 12:30:00,4.69,4.7,4.68,4.69,455200.0,4.0926,4.1013,4.0839,4.0926,455200.0
2007-09-13 13:00:00,4.69,4.71,4.68,4.7,368800.0,4.0926,4.11,4.0839,4.1013,368800.0
2007-09-13 13:30:00,4.7,4.71,4.69,4.69,355200.0,4.1013,4.11,4.0926,4.0926,355200.0
2007-09-13 14:00:00,4.69,4.7,4.68,4.68,217600.0,4.0926,4.1013,4.0839,4.0839,217600.0
2007-09-13 14:30:00,4.68,4.69,4.68,4.69,139200.0,4.0839,4.0926,4.0839,4.0926,139200.0
2007-09-13 15:00:00,4.69,4.69,4.67,4.67,311200.0,4.0926,4.0926,4.0751,4.0751,311200.0
2007-09-13 15:30:00,4.67,4.69,4.63,4.64,1067200.0,4.0751,4.0926,4.0402,4.049,1067200.0
2007-09-14 09:30:00,4.63,4.64,4.58,4.63,339200.0,4.0402,4.049,3.9966,4.0402,339200.0
2007-09-14 10:00:00,4.63,4.66,4.63,4.64,174400.0,4.0402,4.0664,4.0402,4.049,174400.0
2007-09-14 10:30:00,4.64,4.66,4.64,4.65,170400.0,4.049,4.0664,4.049,4.0577,170400.0
2007-09-14 11:00:00,4.65,4.66,4.63,4.64,222400.0,4.0577,4.0664,4.0402,4.049,222400.0
2007-09-14 11:30:00,4.64,4.65,4.64,4.64,323200.0,4.049,4.0577,4.049,4.049,323200.0
2007-09-14 12:00:00,4.64,4.65,4.64,4.64,182400.0,4.049,4.0577,4.049,4.049,182400.0
2007-09-14 12:30:00,4.64,4.65,4.64,4.64,179200.0,4.049,4.0577,4.049,4.049,179200.0
2007-09-14 13:00:00,4.64,4.65,4.63,4.65,210400.0,4.049,4.0577,4.0402,4.0577,210400.0
2007-09-14 13:30:00,4.65,4.65,4.64,4.65,304800.0,4.0577,4.0577,4.049,4.0577,304800.0
2007-09-14 14:00:00,4.65,4.65,4.64,4.65,235200.0,4.0577,4.0577,4.049,4.0577,235200.0
2007-09-14 14:30:00,4.65,4.65,4.64,4.64,246400.0,4.0577,4.0577,4.049,4.049,246400.0
2007-09-14 15:00:00,4.65,4.65,4.64,4.65,332800.0,4.0577,4.0577,4.049,4.0577,332800.0
2007-09-14 15:30:00,4.65,4.67,4.64,4.65,794400.0,4.0577,4.0751,4.049,4.0577,794400.0
2007-09-17 09:30:00,4.65,4.71,4.63,4.66,577600.0,4.0577,4.11,4.0402,4.0664,577600.0
2007-09-17 10:00:00,4.65,4.66,4.63,4.65,343200.0,4.0577,4.0664,4.0402,4.0577,343200.0
2007-09-17 10:30:00,4.65,4.67,4.64,4.67,265600.0,4.0577,4.0751,4.049,4.0751,265600.0
2007-09-17 11:00:00,4.67,4.69,4.66,4.68,573600.0,4.0751,4.0926,4.0664,4.0839,573600.0
2007-09-17 11:30:00,4.67,4.68,4.66,4.66,279200.0,4.0751,4.0839,4.0664,4.0664,279200.0
2007-09-17 12:00:00,4.66,4.68,4.66,4.68,317600.0,4.0664,4.0839,4.0664,4.0839,317600.0
2007-09-17 12:30:00,4.67,4.7,4.67,4.7,142400.0,4.0751,4.1013,4.0751,4.1013,142400.0
2007-09-17 13:00:00,4.7,4.7,4.67,4.67,200000.0,4.1013,4.1013,4.0751,4.0751,200000.0
2007-09-17 13:30:00,4.67,4.67,4.66,4.67,272800.0,4.0751,4.0751,4.0664,4.0751,272800.0
2007-09-17 14:00:00,4.67,4.68,4.66,4.67,236000.0,4.0751,4.0839,4.0664,4.0751,236000.0
2007-09-17 14:30:00,4.67,4.68,4.66,4.66,188000.0,4.0751,4.0839,4.0664,4.0664,188000.0
2007-09-17 15:00:00,4.66,4.68,4.66,4.67,258400.0,4.0664,4.0839,4.0664,4.0751,258400.0
2007-09-17 15:30:00,4.66,4.67,4.65,4.66,432000.0,4.0664,4.0751,4.0577,4.0664,432000.0
2007-09-18 09:30:00,4.7,4.74,4.67,4.7,329600.0,4.1013,4.1362,4.0751,4.1013,329600.0
2007-09-18 10:00:00,4.69,4.69,4.67,4.68,192800.0,4.0926,4.0926,4.0751,4.0839,192800.0
2007-09-18 10:30:00,4.68,4.69,4.67,4.67,300800.0,4.0839,4.0926,4.0751,4.0751,300800.0
2007-09-18 11:00:00,4.67,4.69,4.67,4.68,384000.0,4.0751,4.0926,4.0751,4.0839,384000.0
2007-09-18 11:30:00,4.68,4.7,4.68,4.7,118400.0,4.0839,4.1013,4.0839,4.1013,118400.0
2007-09-18 12:00:00,4.7,4.7,4.69,4.69,133600.0,4.1013,4.1013,4.0926,4.0926,133600.0
2007-09-18 12:30:00,4.69,4.71,4.69,4.7,88000.0,4.0926,4.11,4.0926,4.1013,88000.0
2007-09-18 13:00:00,4.69,4.69,4.67,4.68,201600.0,4.0926,4.0926,4.0751,4.0839,201600.0
2007-09-18 13:30:00,4.68,4.69,4.67,4.69,312800.0,4.0839,4.0926,4.0751,4.0926,312800.0
2007-09-18 14:00:00,4.69,4.78,4.68,4.76,488000.0,4.0926,4.1711,4.0839,4.1537,488000.0
2007-09-18 14:30:00,4.76,4.81,4.76,4.79,524800.0,4.1537,4.1973,4.1537,4.1799,524800.0
2007-09-18 15:00:00,4.79,4.81,4.77,4.81,362400.0,4.1799,4.1973,4.1624,4.1973,362400.0
2007-09-18 15:30:00,4.8,4.84,4.8,4.84,873600.0,4.1886,4.2235,4.1886,4.2235,873600.0
2007-09-19 09:30:00,4.87,4.92,4.86,4.86,1447200.0,4.2497,4.2933,4.2409,4.2409,1447200.0
2007-09-19 10:00:00,4.86,4.93,4.86,4.92,1077600.0,4.2409,4.302,4.2409,4.2933,1077600.0
2007-09-19 10:30:00,4.92,4.93,4.91,4.93,879200.0,4.2933,4.302,4.2846,4.302,879200.0
2007-09-19 11:00:00,4.93,4.94,4.91,4.92,1092000.0,4.302,4.3108,4.2846,4.2933,1092000.0
2007-09-19 11:30:00,4.92,4.93,4.91,4.93,946400.0,4.2933,4.302,4.2846,4.302,946400.0
2007-09-19 12:00:00,4.93,4.94,4.92,4.93,1519200.0,4.302,4.3108,4.2933,4.302,1519200.0
2007-09-19 12:30:00,4.93,4.95,4.93,4.95,348800.0,4.302,4.3195,4.302,4.3195,348800.0
2007-09-19 13:00:00,4.95,4.95,4.91,4.91,250400.0,4.3195,4.3195,4.2846,4.2846,250400.0
2007-09-19 13:30:00,4.91,4.91,4.9,4.91,415200.0,4.2846,4.2846,4.2758,4.2846,415200.0
2007-09-19 14:00:00,4.91,4.91,4.88,4.89,561600.0,4.2846,4.2846,4.2584,4.2671,561600.0
2007-09-19 14:30:00,4.89,4.92,4.89,4.91,356000.0,4.2671,4.2933,4.2671,4.2846,356000.0
2007-09-19 15:00:00,4.91,4.93,4.9,4.92,391200.0,4.2846,4.302,4.2758,4.2933,391200.0
2007-09-19 15:30:00,4.92,4.92,4.9,4.91,555200.0,4.2933,4.2933,4.2758,4.2846,555200.0
2007-09-20 09:30:00,4.91,4.91,4.85,4.88,561600.0,4.2846,4.2846,4.2322,4.2584,561600.0
2007-09-20 10:00:00,4.88,4.89,4.87,4.88,376800.0,4.2584,4.2671,4.2497,4.2584,376800.0
2007-09-20 10:30:00,4.88,4.88,4.85,4.86,336800.0,4.2584,4.2584,4.2322,4.2409,336800.0
2007-09-20 11:00:00,4.86,4.87,4.84,4.85,364000.0,4.2409,4.2497,4.2235,4.2322,364000.0
2007-09-20 11:30:00,4.85,4.88,4.85,4.87,292000.0,4.2322,4.2584,4.2322,4.2497,292000.0
2007-09-20 12:00:00,4.88,4.91,4.88,4.9,1132000.0,4.2584,4.2846,4.2584,4.2758,1132000.0
2007-09-20 12:30:00,4.9,4.91,4.89,4.91,484800.0,4.2758,4.2846,4.2671,4.2846,484800.0
2007-09-20 13:00:00,4.91,4.91,4.89,4.89,704800.0,4.2846,4.2846,4.2671,4.2671,704800.0
2007-09-20 13:30:00,4.89,4.89,4.88,4.89,280000.0,4.2671,4.2671,4.2584,4.2671,280000.0
2007-09-20 14:00:00,4.89,4.89,4.87,4.88,297600.0,4.2671,4.2671,4.2497,4.2584,297600.0
2007-09-20 14:30:00,4.88,4.89,4.86,4.86,316000.0,4.2584,4.2671,4.2409,4.2409,316000.0
2007-09-20 15:00:00,4.87,4.88,4.85,4.87,319200.0,4.2497,4.2584,4.2322,4.2497,319200.0
2007-09-20 15:30:00,4.87,4.89,4.87,4.88,434400.0,4.2497,4.2671,4.2497,4.2584,434400.0
2007-09-21 09:30:00,4.91,4.91,4.85,4.85,2647200.0,4.2846,4.2846,4.2322,4.2322,2647200.0
2007-09-21 10:00:00,4.85,4.86,4.8,4.81,592800.0,4.2322,4.2409,4.1886,4.1973,592800.0
2007-09-21 10:30:00,4.81,4.82,4.78,4.79,486400.0,4.1973,4.206,4.1711,4.1799,486400.0
2007-09-21 11:00:00,4.79,4.81,4.79,4.8,423200.0,4.1799,4.1973,4.1799,4.1886,423200.0
2007-09-21 11:30:00,4.8,4.81,4.79,4.8,321600.0,4.1886,4.1973,4.1799,4.1886,321600.0
2007-09-21 12:00:00,4.81,4.81,4.79,4.81,354400.0,4.1973,4.1973,4.1799,4.1973,354400.0
2007-09-21 12:30:00,4.81,4.82,4.79,4.8,364800.0,4.1973,4.206,4.1799,4.1886,364800.0
2007-09-21 13:00:00,4.8,4.8,4.77,4.77,416800.0,4.1886,4.1886,4.1624,4.1624,416800.0
2007-09-21 13:30:00,4.77,4.79,4.77,4.78,523200.0,4.1624,4.1799,4.1624,4.1711,523200.0
2007-09-21 14:00:00,4.78,4.78,4.77,4.77,600800.0,4.1711,4.1711,4.1624,4.1624,600800.0
2007-09-21 14:30:00,4.77,4.79,4.77,4.78,673600.0,4.1624,4.1799,4.1624,4.1711,673600.0
2007-09-21 15:00:00,4.78,4.78,4.76,4.77,545600.0,4.1711,4.1711,4.1537,4.1624,545600.0
2007-09-21 15:30:00,4.77,4.77,4.76,4.76,896000.0,4.1624,4.1624,4.1537,4.1537,896000.0
2007-09-24 09:30:00,4.77,4.81,4.73,4.75,492800.0,4.1624,4.1973,4.1275,4.145,492800.0
2007-09-24 10:00:00,4.75,4.78,4.74,4.78,403200.0,4.145,4.1711,4.1362,4.1711,403200.0
2007-09-24 10:30:00,4.78,4.8,4.78,4.79,504800.0,4.1711,4.1886,4.1711,4.1799,504800.0
2007-09-24 11:00:00,4.79,4.79,4.77,4.77,431200.0,4.1799,4.1799,4.1624,4.1624,431200.0
2007-09-24 11:30:00,4.77,4.78,4.76,4.78,400800.0,4.1624,4.1711,4.1537,4.1711,400800.0
2007-09-24 12:00:00,4.78,4.79,4.75,4.76,444000.0,4.1711,4.1799,4.145,4.1537,444000.0
2007-09-24 12:30:00,4.76,4.77,4.76,4.77,467200.0,4.1537,4.1624,4.1537,4.1624,467200.0
2007-09-24 13:00:00,4.77,4.78,4.75,4.76,413600.0,4.1624,4.1711,4.145,4.1537,413600.0
2007-09-24 13:30:00,4.76,4.77,4.74,4.77,484800.0,4.1537,4.1624,4.1362,4.1624,484800.0
2007-09-24 14:00:00,4.76,4.78,4.76,4.77,519200.0,4.1537,4.1711,4.1537,4.1624,519200.0
2007-09-24 14:30:00,4.77,4.79,4.77,4.78,648800.0,4.1624,4.1799,4.1624,4.1711,648800.0
2007-09-24 15:00:00,4.78,4.78,4.75,4.77,1469600.0,4.1711,4.1711,4.145,4.1624,1469600.0
2007-09-24 15:30:00,4.77,4.81,4.77,4.8,1117600.0,4.1624,4.1973,4.1624,4.1886,1117600.0
2007-09-25 09:30:00,4.79,4.83,4.78,4.83,308000.0,4.1799,4.2148,4.1711,4.2148,308000.0
2007-09-25 10:00:00,4.83,4.88,4.81,4.86,939200.0,4.2148,4.2584,4.1973,4.2409,939200.0
2007-09-25 10:30:00,4.86,4.88,4.85,4.86,584800.0,4.2409,4.2584,4.2322,4.2409,584800.0
2007-09-25 11:00:00,4.86,4.88,4.85,4.86,283200.0,4.2409,4.2584,4.2322,4.2409,283200.0
2007-09-25 11:30:00,4.86,4.86,4.85,4.86,205600.0,4.2409,4.2409,4.2322,4.2409,205600.0
2007-09-25 12:00:00,4.86,4.86,4.85,4.86,167200.0,4.2409,4.2409,4.2322,4.2409,167200.0
2007-09-25 12:30:00,4.86,4.87,4.85,4.87,200800.0,4.2409,4.2497,4.2322,4.2497,200800.0
2007-09-25 13:00:00,4.87,4.88,4.86,4.87,191200.0,4.2497,4.2584,4.2409,4.2497,191200.0
2007-09-25 13:30:00,4.87,4.87,4.83,4.84,449600.0,4.2497,4.2497,4.2148,4.2235,449600.0
2007-09-25 14:00:00,4.84,4.87,4.83,4.87,261600.0,4.2235,4.2497,4.2148,4.2497,261600.0
2007-09-25 14:30:00,4.87,4.89,4.87,4.89,325600.0,4.2497,4.2671,4.2497,4.2671,325600.0
2007-09-25 15:00:00,4.88,4.89,4.87,4.88,445600.0,4.2584,4.2671,4.2497,4.2584,445600.0
2007-09-25 15:30:00,4.88,4.9,4.88,4.9,717600.0,4.2584,4.2758,4.2584,4.2758,717600.0
2007-09-26 09:30:00,4.92,4.94,4.9,4.94,408000.0,4.2933,4.3108,4.2758,4.3108,408000.0
2007-09-26 10:00:00,4.93,4.96,4.93,4.96,312000.0,4.302,4.3282,4.302,4.3282,312000.0
2007-09-26 10:30:00,4.96,4.96,4.93,4.93,185600.0,4.3282,4.3282,4.302,4.302,185600.0
2007-09-26 11:00:00,4.93,4.96,4.92,4.95,186400.0,4.302,4.3282,4.2933,4.3195,186400.0
2007-09-26 11:30:00,4.95,4.97,4.95,4.97,279200.0,4.3195,4.3369,4.3195,4.3369,279200.0
2007-09-26 12:00:00,4.97,4.99,4.96,4.98,493600.0,4.3369,4.3544,4.3282,4.3457,493600.0
2007-09-26 12:30:00,4.98,5.0,4.97,4.97,557600.0,4.3457,4.3631,4.3369,4.3369,557600.0
2007-09-26 13:00:00,4.98,4.98,4.97,4.98,490400.0,4.3457,4.3457,4.3369,4.3457,490400.0
2007-09-26 13:30:00,4.98,4.98,4.95,4.96,847200.0,4.3457,4.3457,4.3195,4.3282,847200.0
2007-09-26 14:00:00,4.96,4.98,4.96,4.97,587200.0,4.3282,4.3457,4.3282,4.3369,587200.0
2007-09-26 14:30:00,4.97,4.98,4.96,4.98,736800.0,4.3369,4.3457,4.3282,4.3457,736800.0
2007-09-26 15:00:00,4.98,5.01,4.98,5.0,481600.0,4.3457,4.3718,4.3457,4.3631,481600.0
2007-09-26 15:30:00,5.0,5.02,4.99,5.01,936000.0,4.3631,4.3806,4.3544,4.3718,936000.0
2007-09-27 09:30:00,5.04,5.04,4.97,4.97,449600.0,4.398,4.398,4.3369,4.3369,449600.0
2007-09-27 10:00:00,4.97,4.99,4.93,4.93,703200.0,4.3369,4.3544,4.302,4.302,703200.0
2007-09-27 10:30:00,4.93,4.96,4.93,4.95,448800.0,4.302,4.3282,4.302,4.3195,448800.0
2007-09-27 11:00:00,4.95,4.95,4.93,4.93,238400.0,4.3195,4.3195,4.302,4.302,238400.0
2007-09-27 11:30:00,4.93,4.99,4.93,4.97,2855200.0,4.302,4.3544,4.302,4.3369,2855200.0
2007-09-27 12:00:00,4.97,4.99,4.97,4.98,395200.0,4.3369,4.3544,4.3369,4.3457,395200.0
2007-09-27 12:30:00,4.98,4.99,4.98,4.99,183200.0,4.3457,4.3544,4.3457,4.3544,183200.0
2007-09-27 13:00:00,4.99,5.0,4.99,4.99,221600.0,4.3544,4.3631,4.3544,4.3544,221600.0
2007-09-27 13:30:00,4.99,5.0,4.99,5.0,232800.0,4.3544,4.3631,4.3544,4.3631,232800.0
2007-09-27 14:00:00,5.0,5.02,5.0,5.01,389600.0,4.3631,4.3806,4.3631,4.3718,389600.0
2007-09-27 14:30:00,5.01,5.01,5.0,5.0,404800.0,4.3718,4.3718,4.3631,4.3631,404800.0
2007-09-27 15:00:00,5.0,5.0,4.99,5.0,524800.0,4.3631,4.3631,4.3544,4.3631,524800.0
2007-09-27 15:30:00,5.0,5.01,5.0,5.01,1051200.0,4.3631,4.3718,4.3631,4.3718,1051200.0
2007-09-28 09:30:00,5.03,5.04,5.0,5.01,161600.0,4.3893,4.398,4.3631,4.3718,161600.0
2007-09-28 10:00:00,5.01,5.02,4.99,5.0,336800.0,4.3718,4.3806,4.3544,4.3631,336800.0
2007-09-28 10:30:00,4.99,5.01,4.98,4.99,259200.0,4.3544,4.3718,4.3457,4.3544,259200.0
2007-09-28 11:00:00,4.99,5.0,4.98,5.0,220800.0,4.3544,4.3631,4.3457,4.3631,220800.0
2007-09-28 11:30:00,5.0,5.0,4.98,5.0,131200.0,4.3631,4.3631,4.3457,4.3631,131200.0
2007-09-28 12:00:00,5.0,5.0,4.99,4.99,47200.0,4.3631,4.3631,4.3544,4.3544,47200.0
2007-09-28 12:30:00,4.99,5.0,4.98,4.99,73600.0,4.3544,4.3631,4.3457,4.3544,73600.0
2007-09-28 13:00:00,4.99,5.0,4.98,5.0,90400.0,4.3544,4.3631,4.3457,4.3631,90400.0
2007-09-28 13:30:00,5.0,5.0,4.99,4.99,162400.0,4.3631,4.3631,4.3544,4.3544,162400.0
2007-09-28 14:00:00,4.99,5.0,4.98,4.98,256000.0,4.3544,4.3631,4.3457,4.3457,256000.0
2007-09-28 14:30:00,4.98,4.98,4.97,4.97,220800.0,4.3457,4.3457,4.3369,4.3369,220800.0
2007-09-28 15:00:00,4.97,4.97,4.95,4.97,276800.0,4.3369,4.3369,4.3195,4.3369,276800.0
2007-09-28 15:30:00,4.97,4.98,4.97,4.97,674400.0,4.3369,4.3457,4.3369,4.3369,674400.0
2007-10-01 09:30:00,4.99,5.04,4.99,5.04,235200.0,4.3544,4.398,4.3544,4.398,235200.0
2007-10-01 10:00:00,5.03,5.06,5.03,5.04,384800.0,4.3893,4.4155,4.3893,4.398,384800.0
2007-10-01 10:30:00,5.05,5.05,5.01,5.02,168000.0,4.4067,4.4067,4.3718,4.3806,168000.0
2007-10-01 11:00:00,5.02,5.02,5.0,5.0,303200.0,4.3806,4.3806,4.3631,4.3631,303200.0
2007-10-01 11:30:00,5.0,5.01,5.0,5.0,1001600.0,4.3631,4.3718,4.3631,4.3631,1001600.0
2007-10-01 12:00:00,5.0,5.01,5.0,5.0,464000.0,4.3631,4.3718,4.3631,4.3631,464000.0
2007-10-01 12:30:00,5.0,5.01,5.0,5.0,440800.0,4.3631,4.3718,4.3631,4.3631,440800.0
2007-10-01 13:00:00,5.0,5.01,5.0,5.0,411200.0,4.3631,4.3718,4.3631,4.3631,411200.0
2007-10-01 13:30:00,5.01,5.01,4.99,5.0,465600.0,4.3718,4.3718,4.3544,4.3631,465600.0
2007-10-01 14:00:00,5.0,5.02,5.0,5.02,856800.0,4.3631,4.3806,4.3631,4.3806,856800.0
2007-10-01 14:30:00,5.01,5.04,5.01,5.04,152000.0,4.3718,4.398,4.3718,4.398,152000.0
2007-10-01 15:00:00,5.04,5.04,5.02,5.04,394400.0,4.398,4.398,4.3806,4.398,394400.0
2007-10-01 15:30:00,5.04,5.04,5.01,5.03,622400.0,4.398,4.398,4.3718,4.3893,622400.0
2007-10-02 09:30:00,5.03,5.06,5.0,5.02,168000.0,4.3893,4.4155,4.3631,4.3806,168000.0
2007-10-02 10:00:00,5.01,5.03,5.0,5.01,129600.0,4.3718,4.3893,4.3631,4.3718,129600.0
2007-10-02 10:30:00,5.01,5.02,5.0,5.01,169600.0,4.3718,4.3806,4.3631,4.3718,169600.0
2007-10-02 11:00:00,5.01,5.01,5.0,5.0,224800.0,4.3718,4.3718,4.3631,4.3631,224800.0
2007-10-02 11:30:00,5.0,5.01,4.99,5.0,211200.0,4.3631,4.3718,4.3544,4.3631,211200.0
2007-10-02 12:00:00,5.0,5.0,4.98,4.98,227200.0,4.3631,4.3631,4.3457,4.3457,227200.0
2007-10-02 12:30:00,4.99,4.99,4.98,4.98,137600.0,4.3544,4.3544,4.3457,4.3457,137600.0
2007-10-02 13:00:00,4.99,5.0,4.97,4.97,221600.0,4.3544,4.3631,4.3369,4.3369,221600.0
2007-10-02 13:30:00,4.97,4.99,4.97,4.99,264800.0,4.3369,4.3544,4.3369,4.3544,264800.0
2007-10-02 14:00:00,4.99,5.0,4.98,4.99,142400.0,4.3544,4.3631,4.3457,4.3544,142400.0
2007-10-02 14:30:00,4.99,5.0,4.97,4.97,388800.0,4.3544,4.3631,4.3369,4.3369,388800.0
2007-10-02 15:00:00,4.98,4.98,4.97,4.98,413600.0,4.3457,4.3457,4.3369,4.3457,413600.0
2007-10-02 15:30:00,4.98,4.98,4.96,4.96,1118400.0,4.3457,4.3457,4.3282,4.3282,1118400.0
2007-10-03 09:30:00,4.96,4.97,4.9,4.9,1287200.0,4.3282,4.3369,4.2758,4.2758,1287200.0
2007-10-03 10:00:00,4.9,4.93,4.9,4.93,597600.0,4.2758,4.302,4.2758,4.302,597600.0
2007-10-03 10:30:00,4.93,4.95,4.93,4.95,650400.0,4.302,4.3195,4.302,4.3195,650400.0
2007-10-03 11:00:00,4.95,4.96,4.94,4.96,391200.0,4.3195,4.3282,4.3108,4.3282,391200.0
2007-10-03 11:30:00,4.96,4.98,4.96,4.97,336000.0,4.3282,4.3457,4.3282,4.3369,336000.0
2007-10-03 12:00:00,4.97,4.97,4.96,4.96,218400.0,4.3369,4.3369,4.3282,4.3282,218400.0
2007-10-03 12:30:00,4.96,4.97,4.96,4.96,348800.0,4.3282,4.3369,4.3282,4.3282,348800.0
2007-10-03 13:00:00,4.96,4.97,4.95,4.97,271200.0,4.3282,4.3369,4.3195,4.3369,271200.0
2007-10-03 13:30:00,4.97,4.97,4.96,4.96,255200.0,4.3369,4.3369,4.3282,4.3282,255200.0
2007-10-03 14:00:00,4.96,4.97,4.95,4.96,317600.0,4.3282,4.3369,4.3195,4.3282,317600.0
2007-10-03 14:30:00,4.97,4.97,4.96,4.96,374400.0,4.3369,4.3369,4.3282,4.3282,374400.0
2007-10-03 15:00:00,4.96,4.97,4.96,4.96,463200.0,4.3282,4.3369,4.3282,4.3282,463200.0
2007-10-03 15:30:00,4.96,4.97,4.96,4.97,800800.0,4.3282,4.3369,4.3282,4.3369,800800.0
2007-10-04 09:30:00,5.0,5.0,4.97,4.98,256000.0,4.3631,4.3631,4.3369,4.3457,256000.0
2007-10-04 10:00:00,4.98,5.0,4.97,4.98,533600.0,4.3457,4.3631,4.3369,4.3457,533600.0
2007-10-04 10:30:00,4.98,4.99,4.98,4.98,506400.0,4.3457,4.3544,4.3457,4.3457,506400.0
2007-10-04 11:00:00,4.98,4.98,4.97,4.97,300800.0,4.3457,4.3457,4.3369,4.3369,300800.0
2007-10-04 11:30:00,4.97,4.97,4.95,4.97,576000.0,4.3369,4.3369,4.3195,4.3369,576000.0
2007-10-04 12:00:00,4.97,4.98,4.97,4.98,57600.0,4.3369,4.3457,4.3369,4.3457,57600.0
2007-10-04 12:30:00,4.98,4.99,4.98,4.99,123200.0,4.3457,4.3544,4.3457,4.3544,123200.0
2007-10-04 13:00:00,4.99,4.99,4.98,4.99,106400.0,4.3544,4.3544,4.3457,4.3544,106400.0
2007-10-04 13:30:00,4.99,4.99,4.98,4.99,109600.0,4.3544,4.3544,4.3457,4.3544,109600.0
2007-10-04 14:00:00,4.99,4.99,4.98,4.98,121600.0,4.3544,4.3544,4.3457,4.3457,121600.0
2007-10-04 14:30:00,4.99,4.99,4.97,4.98,269600.0,4.3544,4.3544,4.3369,4.3457,269600.0
2007-10-04 15:00:00,4.98,4.99,4.98,4.99,165600.0,4.3457,4.3544,4.3457,4.3544,165600.0
2007-10-04 15:30:00,4.99,4.99,4.97,4.98,3477600.0,4.3544,4.3544,4.3369,4.3457,3477600.0
2007-10-05 09:30:00,5.03,5.06,5.02,5.05,705600.0,4.3893,4.4155,4.3806,4.4067,705600.0
2007-10-05 10:00:00,5.05,5.06,5.04,5.05,695200.0,4.4067,4.4155,4.398,4.4067,695200.0
2007-10-05 10:30:00,5.05,5.08,5.05,5.07,867200.0,4.4067,4.4329,4.4067,4.4242,867200.0
2007-10-05 11:00:00,5.07,5.09,5.07,5.09,442400.0,4.4242,4.4416,4.4242,4.4416,442400.0
2007-10-05 11:30:00,5.09,5.13,5.09,5.12,476000.0,4.4416,4.4766,4.4416,4.4678,476000.0
2007-10-05 12:00:00,5.12,5.13,5.09,5.09,298400.0,4.4678,4.4766,4.4416,4.4416,298400.0
2007-10-05 12:30:00,5.09,5.1,5.08,5.09,236000.0,4.4416,4.4504,4.4329,4.4416,236000.0
2007-10-05 13:00:00,5.09,5.1,5.08,5.08,208800.0,4.4416,4.4504,4.4329,4.4329,208800.0
2007-10-05 13:30:00,5.08,5.09,5.08,5.08,346400.0,4.4329,4.4416,4.4329,4.4329,346400.0
2007-10-05 14:00:00,5.08,5.1,5.08,5.09,370400.0,4.4329,4.4504,4.4329,4.4416,370400.0
2007-10-05 14:30:00,5.09,5.09,5.08,5.08,412000.0,4.4416,4.4416,4.4329,4.4329,412000.0
2007-10-05 15:00:00,5.08,5.09,5.08,5.08,305600.0,4.4329,4.4416,4.4329,4.4329,305600.0
2007-10-05 15:30:00,5.08,5.08,5.05,5.07,1636800.0,4.4329,4.4329,4.4067,4.4242,1636800.0
2007-10-08 09:30:00,5.07,5.1,5.06,5.07,195200.0,4.4242,4.4504,4.4155,4.4242,195200.0
2007-10-08 10:00:00,5.07,5.09,5.07,5.08,276000.0,4.4242,4.4416,4.4242,4.4329,276000.0
2007-10-08 10:30:00,5.08,5.1,5.08,5.09,163200.0,4.4329,4.4504,4.4329,4.4416,163200.0
2007-10-08 11:00:00,5.09,5.09,5.05,5.06,221600.0,4.4416,4.4416,4.4067,4.4155,221600.0
2007-10-08 11:30:00,5.06,5.08,5.06,5.08,83200.0,4.4155,4.4329,4.4155,4.4329,83200.0
2007-10-08 12:00:00,5.08,5.08,5.06,5.06,132800.0,4.4329,4.4329,4.4155,4.4155,132800.0
2007-10-08 12:30:00,5.06,5.07,5.05,5.06,132000.0,4.4155,4.4242,4.4067,4.4155,132000.0
2007-10-08 13:00:00,5.06,5.06,5.05,5.06,67200.0,4.4155,4.4155,4.4067,4.4155,67200.0
2007-10-08 13:30:00,5.06,5.07,5.05,5.06,88800.0,4.4155,4.4242,4.4067,4.4155,88800.0
2007-10-08 14:00:00,5.06,5.07,5.05,5.07,105600.0,4.4155,4.4242,4.4067,4.4242,105600.0
2007-10-08 14:30:00,5.07,5.07,5.06,5.06,161600.0,4.4242,4.4242,4.4155,4.4155,161600.0
2007-10-08 15:00:00,5.06,5.07,5.06,5.07,157600.0,4.4155,4.4242,4.4155,4.4242,157600.0
2007-10-08 15:30:00,5.07,5.07,5.06,5.07,258400.0,4.4242,4.4242,4.4155,4.4242,258400.0
2007-10-09 09:30:00,5.09,5.12,5.07,5.1,260000.0,4.4416,4.4678,4.4242,4.4504,260000.0
2007-10-09 10:00:00,5.1,5.13,5.06,5.07,676800.0,4.4504,4.4766,4.4155,4.4242,676800.0
2007-10-09 10:30:00,5.07,5.08,5.06,5.07,260000.0,4.4242,4.4329,4.4155,4.4242,260000.0
2007-10-09 11:00:00,5.07,5.07,5.06,5.06,172000.0,4.4242,4.4242,4.4155,4.4155,172000.0
2007-10-09 11:30:00,5.06,5.07,5.06,5.06,245600.0,4.4155,4.4242,4.4155,4.4155,245600.0
2007-10-09 12:00:00,5.07,5.07,5.06,5.06,329600.0,4.4242,4.4242,4.4155,4.4155,329600.0
2007-10-09 12:30:00,5.07,5.07,5.05,5.05,167200.0,4.4242,4.4242,4.4067,4.4067,167200.0
2007-10-09 13:00:00,5.05,5.05,5.03,5.04,138400.0,4.4067,4.4067,4.3893,4.398,138400.0
2007-10-09 13:30:00,5.04,5.04,5.03,5.03,201600.0,4.398,4.398,4.3893,4.3893,201600.0
2007-10-09 14:00:00,5.03,5.05,5.03,5.05,304800.0,4.3893,4.4067,4.3893,4.4067,304800.0
2007-10-09 14:30:00,5.04,5.06,5.04,5.06,252000.0,4.398,4.4155,4.398,4.4155,252000.0
2007-10-09 15:00:00,5.06,5.08,5.06,5.06,329600.0,4.4155,4.4329,4.4155,4.4155,329600.0
2007-10-09 15:30:00,5.06,5.07,5.05,5.07,1007200.0,4.4155,4.4242,4.4067,4.4242,1007200.0
2007-10-10 09:30:00,5.07,5.1,5.01,5.03,432800.0,4.4242,4.4504,4.3718,4.3893,432800.0
2007-10-10 10:00:00,5.03,5.04,5.01,5.02,308800.0,4.3893,4.398,4.3718,4.3806,308800.0
2007-10-10 10:30:00,5.02,5.03,5.02,5.02,208000.0,4.3806,4.3893,4.3806,4.3806,208000.0
2007-10-10 11:00:00,5.02,5.03,5.01,5.01,192000.0,4.3806,4.3893,4.3718,4.3718,192000.0
2007-10-10 11:30:00,5.01,5.02,4.99,4.99,318400.0,4.3718,4.3806,4.3544,4.3544,318400.0
2007-10-10 12:00:00,4.99,5.0,4.97,4.98,509600.0,4.3544,4.3631,4.3369,4.3457,509600.0
2007-10-10 12:30:00,4.98,4.99,4.97,4.97,323200.0,4.3457,4.3544,4.3369,4.3369,323200.0
2007-10-10 13:00:00,4.98,4.98,4.95,4.95,661600.0,4.3457,4.3457,4.3195,4.3195,661600.0
2007-10-10 13:30:00,4.95,4.97,4.94,4.97,412800.0,4.3195,4.3369,4.3108,4.3369,412800.0
2007-10-10 14:00:00,4.97,4.98,4.96,4.98,273600.0,4.3369,4.3457,4.3282,4.3457,273600.0
2007-10-10 14:30:00,4.98,4.99,4.97,4.98,412000.0,4.3457,4.3544,4.3369,4.3457,412000.0
2007-10-10 15:00:00,4.97,4.98,4.95,4.96,945600.0,4.3369,4.3457,4.3195,4.3282,945600.0
2007-10-10 15:30:00,4.96,4.97,4.96,4.97,1225600.0,4.3282,4.3369,4.3282,4.3369,1225600.0
2007-10-11 09:30:00,5.0,5.01,4.98,5.0,261600.0,4.3631,4.3718,4.3457,4.3631,261600.0
2007-10-11 10:00:00,5.0,5.03,4.99,5.02,405600.0,4.3631,4.3893,4.3544,4.3806,405600.0
2007-10-11 10:30:00,5.02,5.03,4.99,5.0,218400.0,4.3806,4.3893,4.3544,4.3631,218400.0
2007-10-11 11:00:00,5.0,5.0,4.99,5.0,234400.0,4.3631,4.3631,4.3544,4.3631,234400.0
2007-10-11 11:30:00,5.0,5.0,4.98,4.99,420800.0,4.3631,4.3631,4.3457,4.3544,420800.0
2007-10-11 12:00:00,4.99,5.01,4.99,5.0,254400.0,4.3544,4.3718,4.3544,4.3631,254400.0
2007-10-11 12:30:00,5.0,5.01,5.0,5.0,387200.0,4.3631,4.3718,4.3631,4.3631,387200.0
2007-10-11 13:00:00,5.0,5.01,5.0,5.0,248000.0,4.3631,4.3718,4.3631,4.3631,248000.0
2007-10-11 13:30:00,5.0,5.0,4.97,4.98,203200.0,4.3631,4.3631,4.3369,4.3457,203200.0
2007-10-11 14:00:00,4.98,4.98,4.92,4.93,426400.0,4.3457,4.3457,4.2933,4.302,426400.0
2007-10-11 14:30:00,4.93,4.96,4.91,4.94,400800.0,4.302,4.3282,4.2846,4.3108,400800.0
2007-10-11 15:00:00,4.95,4.95,4.89,4.9,443200.0,4.3195,4.3195,4.2671,4.2758,443200.0
2007-10-11 15:30:00,4.9,4.95,4.87,4.94,760800.0,4.2758,4.3195,4.2497,4.3108,760800.0
2007-10-12 09:30:00,4.99,5.03,4.96,5.0,1247200.0,4.3544,4.3893,4.3282,4.3631,1247200.0
2007-10-12 10:00:00,5.0,5.0,4.97,4.98,610400.0,4.3631,4.3631,4.3369,4.3457,610400.0
2007-10-12 10:30:00,4.98,4.98,4.96,4.97,403200.0,4.3457,4.3457,4.3282,4.3369,403200.0
2007-10-12 11:00:00,4.97,4.98,4.97,4.98,481600.0,4.3369,4.3457,4.3369,4.3457,481600.0
2007-10-12 11:30:00,4.98,4.98,4.97,4.98,166400.0,4.3457,4.3457,4.3369,4.3457,166400.0
2007-10-12 12:00:00,4.98,5.01,4.97,4.99,181600.0,4.3457,4.3718,4.3369,4.3544,181600.0
2007-10-12 12:30:00,4.99,4.99,4.98,4.99,255200.0,4.3544,4.3544,4.3457,4.3544,255200.0
2007-10-12 13:00:00,4.99,4.99,4.95,4.96,158400.0,4.3544,4.3544,4.3195,4.3282,158400.0
2007-10-12 13:30:00,4.96,4.98,4.96,4.98,158400.0,4.3282,4.3457,4.3282,4.3457,158400.0
2007-10-12 14:00:00,4.98,5.0,4.98,4.99,408000.0,4.3457,4.3631,4.3457,4.3544,408000.0
2007-10-12 14:30:00,4.99,4.99,4.98,4.99,349600.0,4.3544,4.3544,4.3457,4.3544,349600.0
2007-10-12 15:00:00,4.99,4.99,4.98,4.98,240800.0,4.3544,4.3544,4.3457,4.3457,240800.0
2007-10-12 15:30:00,4.97,4.99,4.97,4.97,754400.0,4.3369,4.3544,4.3369,4.3369,754400.0
2007-10-15 09:30:00,4.97,4.99,4.96,4.97,160800.0,4.3369,4.3544,4.3282,4.3369,160800.0
2007-10-15 10:00:00,4.96,4.97,4.93,4.95,267200.0,4.3282,4.3369,4.302,4.3195,267200.0
2007-10-15 10:30:00,4.95,4.95,4.92,4.92,240000.0,4.3195,4.3195,4.2933,4.2933,240000.0
2007-10-15 11:00:00,4.92,4.93,4.88,4.9,293600.0,4.2933,4.302,4.2584,4.2758,293600.0
2007-10-15 11:30:00,4.9,4.93,4.89,4.92,328000.0,4.2758,4.302,4.2671,4.2933,328000.0
2007-10-15 12:00:00,4.92,4.92,4.9,4.9,309600.0,4.2933,4.2933,4.2758,4.2758,309600.0
2007-10-15 12:30:00,4.9,4.91,4.88,4.89,381600.0,4.2758,4.2846,4.2584,4.2671,381600.0
2007-10-15 13:00:00,4.89,4.91,4.88,4.91,218400.0,4.2671,4.2846,4.2584,4.2846,218400.0
2007-10-15 13:30:00,4.9,4.91,4.9,4.9,243200.0,4.2758,4.2846,4.2758,4.2758,243200.0
2007-10-15 14:00:00,4.9,4.91,4.88,4.9,284000.0,4.2758,4.2846,4.2584,4.2758,284000.0
2007-10-15 14:30:00,4.9,4.91,4.9,4.91,284000.0,4.2758,4.2846,4.2758,4.2846,284000.0
2007-10-15 15:00:00,4.91,4.93,4.9,4.91,243200.0,4.2846,4.302,4.2758,4.2846,243200.0
2007-10-15 15:30:00,4.91,4.94,4.9,4.94,485600.0,4.2846,4.3108,4.2758,4.3108,485600.0
2007-10-16 09:30:00,4.96,5.01,4.95,4.97,1384800.0,4.3282,4.3718,4.3195,4.3369,1384800.0
2007-10-16 10:00:00,4.97,4.98,4.94,4.96,476800.0,4.3369,4.3457,4.3108,4.3282,476800.0
2007-10-16 10:30:00,4.96,4.97,4.95,4.96,431200.0,4.3282,4.3369,4.3195,4.3282,431200.0
2007-10-16 11:00:00,4.96,4.97,4.95,4.96,583200.0,4.3282,4.3369,4.3195,4.3282,583200.0
2007-10-16 11:30:00,4.96,4.99,4.96,4.97,356800.0,4.3282,4.3544,4.3282,4.3369,356800.0
2007-10-16 12:00:00,4.97,4.98,4.96,4.97,241600.0,4.3369,4.3457,4.3282,4.3369,241600.0
2007-10-16 12:30:00,4.97,4.97,4.96,4.96,276800.0,4.3369,4.3369,4.3282,4.3282,276800.0
2007-10-16 13:00:00,4.96,4.96,4.94,4.95,280000.0,4.3282,4.3282,4.3108,4.3195,280000.0
2007-10-16 13:30:00,4.95,4.98,4.95,4.96,213600.0,4.3195,4.3457,4.3195,4.3282,213600.0
2007-10-16 14:00:00,4.96,4.97,4.96,4.96,293600.0,4.3282,4.3369,4.3282,4.3282,293600.0
2007-10-16 14:30:00,4.96,4.96,4.94,4.94,636000.0,4.3282,4.3282,4.3108,4.3108,636000.0
2007-10-16 15:00:00,4.94,4.96,4.94,4.95,618400.0,4.3108,4.3282,4.3108,4.3195,618400.0
2007-10-16 15:30:00,4.95,4.98,4.95,4.96,936000.0,4.3195,4.3457,4.3195,4.3282,936000.0
2007-10-17 09:30:00,5.56,5.72,5.48,5.59,6024800.0,4.8518,4.9914,4.782,4.878,6024800.0
2007-10-17 10:00:00,5.59,5.62,5.51,5.52,5200000.0,4.878,4.9041,4.8081,4.8169,5200000.0
2007-10-17 10:30:00,5.52,5.53,5.31,5.33,4080000.0,4.8169,4.8256,4.6336,4.6511,4080000.0
2007-10-17 11:00:00,5.32,5.38,5.28,5.37,2085600.0,4.6423,4.6947,4.6074,4.686,2085600.0
2007-10-17 11:30:00,5.37,5.41,5.35,5.38,1547200.0,4.686,4.7209,4.6685,4.6947,1547200.0
2007-10-17 12:00:00,5.37,5.38,5.36,5.37,1165600.0,4.686,4.6947,4.6773,4.686,1165600.0
2007-10-17 12:30:00,5.37,5.4,5.37,5.38,1045600.0,4.686,4.7122,4.686,4.6947,1045600.0
2007-10-17 13:00:00,5.38,5.39,5.33,5.36,1067200.0,4.6947,4.7034,4.6511,4.6773,1067200.0
2007-10-17 13:30:00,5.37,5.38,5.33,5.36,940000.0,4.686,4.6947,4.6511,4.6773,940000.0
2007-10-17 14:00:00,5.36,5.37,5.34,5.35,1387200.0,4.6773,4.686,4.6598,4.6685,1387200.0
2007-10-17 14:30:00,5.35,5.35,5.29,5.31,1404800.0,4.6685,4.6685,4.6162,4.6336,1404800.0
2007-10-17 15:00:00,5.31,5.33,5.29,5.33,3760000.0,4.6336,4.6511,4.6162,4.6511,3760000.0
2007-10-17 15:30:00,5.33,5.35,5.3,5.34,2835200.0,4.6511,4.6685,4.6249,4.6598,2835200.0
2007-10-18 09:30:00,5.38,5.43,5.34,5.4,1005600.0,4.6947,4.7383,4.6598,4.7122,1005600.0
2007-10-18 10:00:00,5.4,5.42,5.38,5.39,576800.0,4.7122,4.7296,4.6947,4.7034,576800.0
2007-10-18 10:30:00,5.39,5.4,5.35,5.38,644800.0,4.7034,4.7122,4.6685,4.6947,644800.0
2007-10-18 11:00:00,5.38,5.4,5.36,5.39,774400.0,4.6947,4.7122,4.6773,4.7034,774400.0
2007-10-18 11:30:00,5.39,5.43,5.39,5.43,500800.0,4.7034,4.7383,4.7034,4.7383,500800.0
2007-10-18 12:00:00,5.43,5.44,5.39,5.42,516000.0,4.7383,4.7471,4.7034,4.7296,516000.0
2007-10-18 12:30:00,5.42,5.42,5.4,5.4,340000.0,4.7296,4.7296,4.7122,4.7122,340000.0
2007-10-18 13:00:00,5.4,5.41,5.38,5.4,330400.0,4.7122,4.7209,4.6947,4.7122,330400.0
2007-10-18 13:30:00,5.41,5.46,5.41,5.46,438400.0,4.7209,4.7645,4.7209,4.7645,438400.0
2007-10-18 14:00:00,5.45,5.48,5.45,5.47,424800.0,4.7558,4.782,4.7558,4.7732,424800.0
2007-10-18 14:30:00,5.47,5.47,5.42,5.43,642400.0,4.7732,4.7732,4.7296,4.7383,642400.0
2007-10-18 15:00:00,5.43,5.44,5.39,5.4,850400.0,4.7383,4.7471,4.7034,4.7122,850400.0
2007-10-18 15:30:00,5.4,5.42,5.38,5.4,1289600.0,4.7122,4.7296,4.6947,4.7122,1289600.0
2007-10-19 09:30:00,5.4,5.49,5.39,5.47,944000.0,4.7122,4.7907,4.7034,4.7732,944000.0
2007-10-19 10:00:00,5.47,5.47,5.4,5.43,487200.0,4.7732,4.7732,4.7122,4.7383,487200.0
2007-10-19 10:30:00,5.43,5.43,5.39,5.39,538400.0,4.7383,4.7383,4.7034,4.7034,538400.0
2007-10-19 11:00:00,5.39,5.41,5.39,5.41,376800.0,4.7034,4.7209,4.7034,4.7209,376800.0
2007-10-19 11:30:00,5.41,5.45,5.4,5.44,399200.0,4.7209,4.7558,4.7122,4.7471,399200.0
2007-10-19 12:00:00,5.44,5.46,5.42,5.45,468000.0,4.7471,4.7645,4.7296,4.7558,468000.0
2007-10-19 12:30:00,5.45,5.46,5.43,5.44,477600.0,4.7558,4.7645,4.7383,4.7471,477600.0
2007-10-19 13:00:00,5.44,5.44,5.4,5.42,476800.0,4.7471,4.7471,4.7122,4.7296,476800.0
2007-10-19 13:30:00,5.42,5.44,5.41,5.44,251200.0,4.7296,4.7471,4.7209,4.7471,251200.0
2007-10-19 14:00:00,5.43,5.44,5.42,5.42,1456000.0,4.7383,4.7471,4.7296,4.7296,1456000.0
2007-10-19 14:30:00,5.42,5.43,5.37,5.38,709600.0,4.7296,4.7383,4.686,4.6947,709600.0
2007-10-19 15:00:00,5.38,5.39,5.36,5.37,655200.0,4.6947,4.7034,4.6773,4.686,655200.0
2007-10-19 15:30:00,5.37,5.39,5.34,5.35,1042400.0,4.686,4.7034,4.6598,4.6685,1042400.0
2007-10-22 09:30:00,5.33,5.33,5.27,5.32,852800.0,4.6511,4.6511,4.5987,4.6423,852800.0
2007-10-22 10:00:00,5.32,5.4,5.32,5.36,724000.0,4.6423,4.7122,4.6423,4.6773,724000.0
2007-10-22 10:30:00,5.37,5.38,5.32,5.33,538400.0,4.686,4.6947,4.6423,4.6511,538400.0
2007-10-22 11:00:00,5.33,5.35,5.32,5.35,308000.0,4.6511,4.6685,4.6423,4.6685,308000.0
2007-10-22 11:30:00,5.35,5.36,5.33,5.36,305600.0,4.6685,4.6773,4.6511,4.6773,305600.0
2007-10-22 12:00:00,5.36,5.36,5.31,5.32,552000.0,4.6773,4.6773,4.6336,4.6423,552000.0
2007-10-22 12:30:00,5.32,5.35,5.31,5.35,395200.0,4.6423,4.6685,4.6336,4.6685,395200.0
2007-10-22 13:00:00,5.35,5.36,5.32,5.33,386400.0,4.6685,4.6773,4.6423,4.6511,386400.0
2007-10-22 13:30:00,5.34,5.34,5.31,5.31,188000.0,4.6598,4.6598,4.6336,4.6336,188000.0
2007-10-22 14:00:00,5.31,5.33,5.31,5.32,252800.0,4.6336,4.6511,4.6336,4.6423,252800.0
2007-10-22 14:30:00,5.32,5.34,5.31,5.32,268800.0,4.6423,4.6598,4.6336,4.6423,268800.0
2007-10-22 15:00:00,5.32,5.33,5.3,5.33,602400.0,4.6423,4.6511,4.6249,4.6511,602400.0
2007-10-22 15:30:00,5.33,5.36,5.33,5.35,658400.0,4.6511,4.6773,4.6511,4.6685,658400.0
2007-10-23 09:30:00,5.38,5.48,5.38,5.47,1512800.0,4.6947,4.782,4.6947,4.7732,1512800.0
2007-10-23 10:00:00,5.47,5.5,5.45,5.5,2071200.0,4.7732,4.7994,4.7558,4.7994,2071200.0
2007-10-23 10:30:00,5.5,5.53,5.49,5.51,2329600.0,4.7994,4.8256,4.7907,4.8081,2329600.0
2007-10-23 11:00:00,5.51,5.53,5.48,5.51,2568000.0,4.8081,4.8256,4.782,4.8081,2568000.0
2007-10-23 11:30:00,5.51,5.52,5.49,5.51,713600.0,4.8081,4.8169,4.7907,4.8081,713600.0
2007-10-23 12:00:00,5.51,5.52,5.49,5.51,649600.0,4.8081,4.8169,4.7907,4.8081,649600.0
2007-10-23 12:30:00,5.51,5.51,5.49,5.5,1544800.0,4.8081,4.8081,4.7907,4.7994,1544800.0
2007-10-23 13:00:00,5.5,5.52,5.48,5.51,428000.0,4.7994,4.8169,4.782,4.8081,428000.0
2007-10-23 13:30:00,5.51,5.52,5.5,5.52,445600.0,4.8081,4.8169,4.7994,4.8169,445600.0
2007-10-23 14:00:00,5.52,5.54,5.52,5.54,748800.0,4.8169,4.8343,4.8169,4.8343,748800.0
2007-10-23 14:30:00,5.54,5.54,5.48,5.48,975200.0,4.8343,4.8343,4.782,4.782,975200.0
2007-10-23 15:00:00,5.48,5.5,5.46,5.47,1520800.0,4.782,4.7994,4.7645,4.7732,1520800.0
2007-10-23 15:30:00,5.47,5.5,5.46,5.49,2404000.0,4.7732,4.7994,4.7645,4.7907,2404000.0
2007-10-24 09:30:00,5.47,5.47,5.42,5.46,396000.0,4.7732,4.7732,4.7296,4.7645,396000.0
2007-10-24 10:00:00,5.45,5.45,5.4,5.42,504000.0,4.7558,4.7558,4.7122,4.7296,504000.0
2007-10-24 10:30:00,5.41,5.42,5.39,5.42,592000.0,4.7209,4.7296,4.7034,4.7296,592000.0
2007-10-24 11:00:00,5.42,5.43,5.37,5.41,1824800.0,4.7296,4.7383,4.686,4.7209,1824800.0
2007-10-24 11:30:00,5.41,5.43,5.39,5.4,673600.0,4.7209,4.7383,4.7034,4.7122,673600.0
2007-10-24 12:00:00,5.4,5.42,5.39,5.42,780800.0,4.7122,4.7296,4.7034,4.7296,780800.0
2007-10-24 12:30:00,5.42,5.44,5.41,5.43,1048000.0,4.7296,4.7471,4.7209,4.7383,1048000.0
2007-10-24 13:00:00,5.43,5.43,5.4,5.42,714400.0,4.7383,4.7383,4.7122,4.7296,714400.0
2007-10-24 13:30:00,5.42,5.42,5.4,5.41,307200.0,4.7296,4.7296,4.7122,4.7209,307200.0
2007-10-24 14:00:00,5.41,5.43,5.39,5.41,863200.0,4.7209,4.7383,4.7034,4.7209,863200.0
2007-10-24 14:30:00,5.41,5.46,5.41,5.46,1281600.0,4.7209,4.7645,4.7209,4.7645,1281600.0
2007-10-24 15:00:00,5.46,5.52,5.46,5.51,1004000.0,4.7645,4.8169,4.7645,4.8081,1004000.0
2007-10-24 15:30:00,5.51,5.53,5.46,5.52,1386400.0,4.8081,4.8256,4.7645,4.8169,1386400.0
2007-10-25 09:30:00,5.58,5.61,5.49,5.49,457600.0,4.8692,4.8954,4.7907,4.7907,457600.0
2007-10-25 10:00:00,5.49,5.56,5.49,5.55,438400.0,4.7907,4.8518,4.7907,4.8431,438400.0
2007-10-25 10:30:00,5.55,5.55,5.43,5.43,955200.0,4.8431,4.8431,4.7383,4.7383,955200.0
2007-10-25 11:00:00,5.43,5.46,5.42,5.46,350400.0,4.7383,4.7645,4.7296,4.7645,350400.0
2007-10-25 11:30:00,5.46,5.48,5.41,5.42,334400.0,4.7645,4.782,4.7209,4.7296,334400.0
2007-10-25 12:00:00,5.42,5.45,5.41,5.45,318400.0,4.7296,4.7558,4.7209,4.7558,318400.0
2007-10-25 12:30:00,5.45,5.45,5.42,5.42,332800.0,4.7558,4.7558,4.7296,4.7296,332800.0
2007-10-25 13:00:00,5.42,5.43,5.4,5.4,252000.0,4.7296,4.7383,4.7122,4.7122,252000.0
2007-10-25 13:30:00,5.41,5.42,5.39,5.39,272800.0,4.7209,4.7296,4.7034,4.7034,272800.0
2007-10-25 14:00:00,5.4,5.41,5.38,5.4,376800.0,4.7122,4.7209,4.6947,4.7122,376800.0
2007-10-25 14:30:00,5.4,5.44,5.38,5.44,461600.0,4.7122,4.7471,4.6947,4.7471,461600.0
2007-10-25 15:00:00,5.44,5.45,5.42,5.44,614400.0,4.7471,4.7558,4.7296,4.7471,614400.0
2007-10-25 15:30:00,5.44,5.47,5.43,5.46,1205600.0,4.7471,4.7732,4.7383,4.7645,1205600.0
2007-10-26 09:30:00,5.54,5.61,5.54,5.57,624000.0,4.8343,4.8954,4.8343,4.8605,624000.0
2007-10-26 10:00:00,5.56,5.57,5.55,5.56,643200.0,4.8518,4.8605,4.8431,4.8518,643200.0
2007-10-26 10:30:00,5.56,5.57,5.54,5.56,401600.0,4.8518,4.8605,4.8343,4.8518,401600.0
2007-10-26 11:00:00,5.56,5.57,5.51,5.54,580000.0,4.8518,4.8605,4.8081,4.8343,580000.0
2007-10-26 11:30:00,5.53,5.54,5.53,5.53,405600.0,4.8256,4.8343,4.8256,4.8256,405600.0
2007-10-26 12:00:00,5.53,5.54,5.51,5.54,268000.0,4.8256,4.8343,4.8081,4.8343,268000.0
2007-10-26 12:30:00,5.54,5.54,5.53,5.54,320800.0,4.8343,4.8343,4.8256,4.8343,320800.0
2007-10-26 13:00:00,5.54,5.55,5.53,5.54,520000.0,4.8343,4.8431,4.8256,4.8343,520000.0
2007-10-26 13:30:00,5.54,5.56,5.54,5.56,393600.0,4.8343,4.8518,4.8343,4.8518,393600.0
2007-10-26 14:00:00,5.56,5.59,5.56,5.58,462400.0,4.8518,4.878,4.8518,4.8692,462400.0
2007-10-26 14:30:00,5.58,5.61,5.58,5.6,513600.0,4.8692,4.8954,4.8692,4.8867,513600.0
2007-10-26 15:00:00,5.6,5.61,5.58,5.61,688800.0,4.8867,4.8954,4.8692,4.8954,688800.0
2007-10-26 15:30:00,5.61,5.62,5.6,5.61,972800.0,4.8954,4.9041,4.8867,4.8954,972800.0
2007-10-29 09:30:00,5.65,5.67,5.6,5.6,406400.0,4.9303,4.9478,4.8867,4.8867,406400.0
2007-10-29 10:00:00,5.6,5.64,5.58,5.58,398400.0,4.8867,4.9216,4.8692,4.8692,398400.0
2007-10-29 10:30:00,5.58,5.59,5.55,5.56,315200.0,4.8692,4.878,4.8431,4.8518,315200.0
2007-10-29 11:00:00,5.56,5.59,5.56,5.59,253600.0,4.8518,4.878,4.8518,4.878,253600.0
2007-10-29 11:30:00,5.58,5.59,5.56,5.56,167200.0,4.8692,4.878,4.8518,4.8518,167200.0
2007-10-29 12:00:00,5.57,5.59,5.56,5.59,166400.0,4.8605,4.878,4.8518,4.878,166400.0
2007-10-29 12:30:00,5.59,5.59,5.57,5.58,144000.0,4.878,4.878,4.8605,4.8692,144000.0
2007-10-29 13:00:00,5.58,5.6,5.58,5.6,222400.0,4.8692,4.8867,4.8692,4.8867,222400.0
2007-10-29 13:30:00,5.6,5.6,5.59,5.6,249600.0,4.8867,4.8867,4.878,4.8867,249600.0
2007-10-29 14:00:00,5.6,5.6,5.57,5.58,400800.0,4.8867,4.8867,4.8605,4.8692,400800.0
2007-10-29 14:30:00,5.58,5.58,5.55,5.55,301600.0,4.8692,4.8692,4.8431,4.8431,301600.0
2007-10-29 15:00:00,5.55,5.56,5.54,5.56,524800.0,4.8431,4.8518,4.8343,4.8518,524800.0
2007-10-29 15:30:00,5.56,5.57,5.54,5.57,973600.0,4.8518,4.8605,4.8343,4.8605,973600.0
2007-10-30 09:30:00,5.57,5.72,5.57,5.71,711200.0,4.8605,4.9914,4.8605,4.9827,711200.0
2007-10-30 10:00:00,5.71,5.72,5.68,5.7,626400.0,4.9827,4.9914,4.9565,4.9739,626400.0
2007-10-30 10:30:00,5.7,5.73,5.7,5.72,643200.0,4.9739,5.0001,4.9739,4.9914,643200.0
2007-10-30 11:00:00,5.72,5.72,5.67,5.68,455200.0,4.9914,4.9914,4.9478,4.9565,455200.0
2007-10-30 11:30:00,5.68,5.68,5.67,5.67,128000.0,4.9565,4.9565,4.9478,4.9478,128000.0
2007-10-30 12:00:00,5.67,5.67,5.65,5.66,292000.0,4.9478,4.9478,4.9303,4.939,292000.0
2007-10-30 12:30:00,5.66,5.68,5.65,5.67,241600.0,4.939,4.9565,4.9303,4.9478,241600.0
2007-10-30 13:00:00,5.67,5.67,5.63,5.64,491200.0,4.9478,4.9478,4.9129,4.9216,491200.0
2007-10-30 13:30:00,5.64,5.65,5.63,5.64,393600.0,4.9216,4.9303,4.9129,4.9216,393600.0
2007-10-30 14:00:00,5.64,5.64,5.61,5.62,392000.0,4.9216,4.9216,4.8954,4.9041,392000.0
2007-10-30 14:30:00,5.61,5.62,5.59,5.6,423200.0,4.8954,4.9041,4.878,4.8867,423200.0
2007-10-30 15:00:00,5.6,5.61,5.59,5.59,328800.0,4.8867,4.8954,4.878,4.878,328800.0
2007-10-30 15:30:00,5.59,5.59,5.56,5.57,694400.0,4.878,4.878,4.8518,4.8605,694400.0
2007-10-31 09:30:00,5.55,5.55,5.5,5.53,477600.0,4.8431,4.8431,4.7994,4.8256,477600.0
2007-10-31 10:00:00,5.53,5.55,5.51,5.52,660000.0,4.8256,4.8431,4.8081,4.8169,660000.0
2007-10-31 10:30:00,5.52,5.52,5.5,5.5,661600.0,4.8169,4.8169,4.7994,4.7994,661600.0
2007-10-31 11:00:00,5.51,5.51,5.49,5.5,564000.0,4.8081,4.8081,4.7907,4.7994,564000.0
2007-10-31 11:30:00,5.5,5.51,5.49,5.5,742400.0,4.7994,4.8081,4.7907,4.7994,742400.0
2007-10-31 12:00:00,5.5,5.53,5.5,5.5,340000.0,4.7994,4.8256,4.7994,4.7994,340000.0
2007-10-31 12:30:00,5.5,5.52,5.5,5.52,388800.0,4.7994,4.8169,4.7994,4.8169,388800.0
2007-10-31 13:00:00,5.52,5.52,5.51,5.52,344000.0,4.8169,4.8169,4.8081,4.8169,344000.0
2007-10-31 13:30:00,5.52,5.52,5.5,5.5,345600.0,4.8169,4.8169,4.7994,4.7994,345600.0
2007-10-31 14:00:00,5.5,5.52,5.44,5.5,747200.0,4.7994,4.8169,4.7471,4.7994,747200.0
2007-10-31 14:30:00,5.5,5.54,5.49,5.52,1202400.0,4.7994,4.8343,4.7907,4.8169,1202400.0
2007-10-31 15:00:00,5.52,5.53,5.5,5.52,1184000.0,4.8169,4.8256,4.7994,4.8169,1184000.0
2007-10-31 15:30:00,5.52,5.53,5.51,5.53,1670400.0,4.8169,4.8256,4.8081,4.8256,1670400.0
2007-11-01 09:30:00,5.45,5.48,5.42,5.47,809600.0,4.7558,4.782,4.7296,4.7732,809600.0
2007-11-01 10:00:00,5.46,5.48,5.43,5.46,1153600.0,4.7645,4.782,4.7383,4.7645,1153600.0
2007-11-01 10:30:00,5.46,5.47,5.45,5.47,756000.0,4.7645,4.7732,4.7558,4.7732,756000.0
2007-11-01 11:00:00,5.47,5.47,5.44,5.46,530400.0,4.7732,4.7732,4.7471,4.7645,530400.0
2007-11-01 11:30:00,5.46,5.46,5.44,5.46,516800.0,4.7645,4.7645,4.7471,4.7645,516800.0
2007-11-01 12:00:00,5.46,5.49,5.45,5.46,593600.0,4.7645,4.7907,4.7558,4.7645,593600.0
2007-11-01 12:30:00,5.45,5.46,5.44,5.46,340000.0,4.7558,4.7645,4.7471,4.7645,340000.0
2007-11-01 13:00:00,5.46,5.48,5.45,5.46,440800.0,4.7645,4.782,4.7558,4.7645,440800.0
2007-11-01 13:30:00,5.46,5.48,5.46,5.47,468800.0,4.7645,4.782,4.7645,4.7732,468800.0
2007-11-01 14:00:00,5.47,5.5,5.47,5.48,708000.0,4.7732,4.7994,4.7732,4.782,708000.0
2007-11-01 14:30:00,5.47,5.51,5.46,5.48,504800.0,4.7732,4.8081,4.7645,4.782,504800.0
2007-11-01 15:00:00,5.48,5.49,5.44,5.44,757600.0,4.782,4.7907,4.7471,4.7471,757600.0
2007-11-01 15:30:00,5.44,5.46,5.41,5.43,1098400.0,4.7471,4.7645,4.7209,4.7383,1098400.0
2007-11-02 09:30:00,5.45,5.48,5.35,5.36,655200.0,4.7558,4.782,4.6685,4.6773,655200.0
2007-11-02 10:00:00,5.36,5.4,5.33,5.4,846400.0,4.6773,4.7122,4.6511,4.7122,846400.0
2007-11-02 10:30:00,5.41,5.43,5.4,5.41,526400.0,4.7209,4.7383,4.7122,4.7209,526400.0
2007-11-02 11:00:00,5.41,5.43,5.37,5.37,357600.0,4.7209,4.7383,4.686,4.686,357600.0
2007-11-02 11:30:00,5.38,5.41,5.38,5.39,487200.0,4.6947,4.7209,4.6947,4.7034,487200.0
2007-11-02 12:00:00,5.39,5.43,5.38,5.42,413600.0,4.7034,4.7383,4.6947,4.7296,413600.0
2007-11-02 12:30:00,5.42,5.45,5.4,5.45,426400.0,4.7296,4.7558,4.7122,4.7558,426400.0
2007-11-02 13:00:00,5.45,5.47,5.41,5.43,379200.0,4.7558,4.7732,4.7209,4.7383,379200.0
2007-11-02 13:30:00,5.43,5.45,5.41,5.44,437600.0,4.7383,4.7558,4.7209,4.7471,437600.0
2007-11-02 14:00:00,5.44,5.45,5.42,5.43,388800.0,4.7471,4.7558,4.7296,4.7383,388800.0
2007-11-02 14:30:00,5.44,5.44,5.38,5.39,339200.0,4.7471,4.7471,4.6947,4.7034,339200.0
2007-11-02 15:00:00,5.39,5.44,5.38,5.43,541600.0,4.7034,4.7471,4.6947,4.7383,541600.0
2007-11-02 15:30:00,5.43,5.44,5.39,5.42,1767200.0,4.7383,4.7471,4.7034,4.7296,1767200.0
2007-11-05 09:30:00,5.43,5.43,5.35,5.41,366400.0,4.7383,4.7383,4.6685,4.7209,366400.0
2007-11-05 10:00:00,5.42,5.44,5.4,5.41,280000.0,4.7296,4.7471,4.7122,4.7209,280000.0
2007-11-05 10:30:00,5.4,5.45,5.4,5.42,416000.0,4.7122,4.7558,4.7122,4.7296,416000.0
2007-11-05 11:00:00,5.42,5.44,5.42,5.43,328000.0,4.7296,4.7471,4.7296,4.7383,328000.0
2007-11-05 11:30:00,5.43,5.48,5.43,5.47,585600.0,4.7383,4.782,4.7383,4.7732,585600.0
2007-11-05 12:00:00,5.47,5.47,5.45,5.45,352000.0,4.7732,4.7732,4.7558,4.7558,352000.0
2007-11-05 12:30:00,5.45,5.47,5.43,5.45,156800.0,4.7558,4.7732,4.7383,4.7558,156800.0
2007-11-05 13:00:00,5.45,5.46,5.43,5.45,147200.0,4.7558,4.7645,4.7383,4.7558,147200.0
2007-11-05 13:30:00,5.45,5.45,5.4,5.41,167200.0,4.7558,4.7558,4.7122,4.7209,167200.0
2007-11-05 14:00:00,5.41,5.44,5.41,5.43,208000.0,4.7209,4.7471,4.7209,4.7383,208000.0
2007-11-05 14:30:00,5.43,5.45,5.4,5.44,252000.0,4.7383,4.7558,4.7122,4.7471,252000.0
2007-11-05 15:00:00,5.44,5.49,5.43,5.47,634400.0,4.7471,4.7907,4.7383,4.7732,634400.0
2007-11-05 15:30:00,5.47,5.48,5.44,5.44,684000.0,4.7732,4.782,4.7471,4.7471,684000.0
2007-11-06 09:30:00,5.46,5.48,5.39,5.44,293600.0,4.7645,4.782,4.7034,4.7471,293600.0
2007-11-06 10:00:00,5.44,5.48,5.42,5.42,200000.0,4.7471,4.782,4.7296,4.7296,200000.0
2007-11-06 10:30:00,5.42,5.42,5.39,5.4,326400.0,4.7296,4.7296,4.7034,4.7122,326400.0
2007-11-06 11:00:00,5.4,5.45,5.4,5.45,289600.0,4.7122,4.7558,4.7122,4.7558,289600.0
2007-11-06 11:30:00,5.45,5.47,5.45,5.46,304000.0,4.7558,4.7732,4.7558,4.7645,304000.0
2007-11-06 12:00:00,5.45,5.47,5.43,5.46,209600.0,4.7558,4.7732,4.7383,4.7645,209600.0
2007-11-06 12:30:00,5.46,5.47,5.45,5.47,100800.0,4.7645,4.7732,4.7558,4.7732,100800.0
2007-11-06 13:00:00,5.47,5.48,5.43,5.43,364000.0,4.7732,4.782,4.7383,4.7383,364000.0
2007-11-06 13:30:00,5.43,5.43,5.42,5.42,340000.0,4.7383,4.7383,4.7296,4.7296,340000.0
2007-11-06 14:00:00,5.43,5.47,5.42,5.46,207200.0,4.7383,4.7732,4.7296,4.7645,207200.0
2007-11-06 14:30:00,5.46,5.48,5.45,5.48,279200.0,4.7645,4.782,4.7558,4.782,279200.0
2007-11-06 15:00:00,5.48,5.5,5.47,5.47,501600.0,4.782,4.7994,4.7732,4.7732,501600.0
2007-11-06 15:30:00,5.47,5.5,5.46,5.48,1263200.0,4.7732,4.7994,4.7645,4.782,1263200.0
2007-11-07 09:30:00,5.41,5.49,5.41,5.48,548000.0,4.7209,4.7907,4.7209,4.782,548000.0
2007-11-07 10:00:00,5.48,5.5,5.47,5.47,566400.0,4.782,4.7994,4.7732,4.7732,566400.0
2007-11-07 10:30:00,5.47,5.48,5.44,5.45,471200.0,4.7732,4.782,4.7471,4.7558,471200.0
2007-11-07 11:00:00,5.45,5.48,5.44,5.47,482400.0,4.7558,4.782,4.7471,4.7732,482400.0
2007-11-07 11:30:00,5.47,5.48,5.47,5.47,311200.0,4.7732,4.782,4.7732,4.7732,311200.0
2007-11-07 12:00:00,5.47,5.47,5.41,5.42,479200.0,4.7732,4.7732,4.7209,4.7296,479200.0
2007-11-07 12:30:00,5.43,5.44,5.39,5.4,336000.0,4.7383,4.7471,4.7034,4.7122,336000.0
2007-11-07 13:00:00,5.4,5.43,5.37,5.39,506400.0,4.7122,4.7383,4.686,4.7034,506400.0
2007-11-07 13:30:00,5.39,5.42,5.38,5.4,374400.0,4.7034,4.7296,4.6947,4.7122,374400.0
2007-11-07 14:00:00,5.4,5.41,5.39,5.41,324000.0,4.7122,4.7209,4.7034,4.7209,324000.0
2007-11-07 14:30:00,5.41,5.43,5.37,5.39,608800.0,4.7209,4.7383,4.686,4.7034,608800.0
2007-11-07 15:00:00,5.39,5.42,5.37,5.38,511200.0,4.7034,4.7296,4.686,4.6947,511200.0
2007-11-07 15:30:00,5.38,5.41,5.37,5.4,1809600.0,4.6947,4.7209,4.686,4.7122,1809600.0
2007-11-08 09:30:00,5.43,5.43,5.38,5.39,495200.0,4.7383,4.7383,4.6947,4.7034,495200.0
2007-11-08 10:00:00,5.39,5.45,5.37,5.42,985600.0,4.7034,4.7558,4.686,4.7296,985600.0
2007-11-08 10:30:00,5.42,5.46,5.39,5.46,370400.0,4.7296,4.7645,4.7034,4.7645,370400.0
2007-11-08 11:00:00,5.46,5.5,5.46,5.47,932000.0,4.7645,4.7994,4.7645,4.7732,932000.0
2007-11-08 11:30:00,5.47,5.48,5.39,5.4,527200.0,4.7732,4.782,4.7034,4.7122,527200.0
2007-11-08 12:00:00,5.4,5.42,5.37,5.38,636800.0,4.7122,4.7296,4.686,4.6947,636800.0
2007-11-08 12:30:00,5.38,5.38,5.34,5.37,685600.0,4.6947,4.6947,4.6598,4.686,685600.0
2007-11-08 13:00:00,5.37,5.38,5.29,5.31,699200.0,4.686,4.6947,4.6162,4.6336,699200.0
2007-11-08 13:30:00,5.31,5.35,5.31,5.35,652000.0,4.6336,4.6685,4.6336,4.6685,652000.0
2007-11-08 14:00:00,5.35,5.35,5.3,5.31,430400.0,4.6685,4.6685,4.6249,4.6336,430400.0
2007-11-08 14:30:00,5.31,5.33,5.28,5.31,823200.0,4.6336,4.6511,4.6074,4.6336,823200.0
2007-11-08 15:00:00,5.31,5.36,5.29,5.34,1404800.0,4.6336,4.6773,4.6162,4.6598,1404800.0
2007-11-08 15:30:00,5.34,5.36,5.32,5.33,2392000.0,4.6598,4.6773,4.6423,4.6511,2392000.0
2007-11-09 09:30:00,5.26,5.28,5.19,5.25,476000.0,4.59,4.6074,4.5289,4.5813,476000.0
2007-11-09 10:00:00,5.25,5.28,5.21,5.21,538400.0,4.5813,4.6074,4.5464,4.5464,538400.0
2007-11-09 10:30:00,5.21,5.21,5.16,5.18,695200.0,4.5464,4.5464,4.5027,4.5202,695200.0
2007-11-09 11:00:00,5.18,5.21,5.15,5.17,940800.0,4.5202,4.5464,4.494,4.5115,940800.0
2007-11-09 11:30:00,5.17,5.2,5.11,5.13,1568000.0,4.5115,4.5376,4.4591,4.4766,1568000.0
2007-11-09 12:00:00,5.12,5.14,5.11,5.14,1400000.0,4.4678,4.4853,4.4591,4.4853,1400000.0
2007-11-09 12:30:00,5.14,5.18,5.13,5.14,862400.0,4.4853,4.5202,4.4766,4.4853,862400.0
2007-11-09 13:00:00,5.14,5.16,5.13,5.13,1037600.0,4.4853,4.5027,4.4766,4.4766,1037600.0
2007-11-09 13:30:00,5.13,5.16,5.13,5.15,319200.0,4.4766,4.5027,4.4766,4.494,319200.0
2007-11-09 14:00:00,5.14,5.19,5.14,5.18,768000.0,4.4853,4.5289,4.4853,4.5202,768000.0
2007-11-09 14:30:00,5.18,5.19,5.16,5.18,514400.0,4.5202,4.5289,4.5027,4.5202,514400.0
2007-11-09 15:00:00,5.18,5.22,5.18,5.21,660800.0,4.5202,4.5551,4.5202,4.5464,660800.0
2007-11-09 15:30:00,5.21,5.21,5.11,5.12,1067200.0,4.5464,4.5464,4.4591,4.4678,1067200.0
2007-11-12 09:30:00,5.08,5.16,5.07,5.15,348000.0,4.4329,4.5027,4.4242,4.494,348000.0
2007-11-12 10:00:00,5.15,5.16,5.09,5.09,737600.0,4.494,4.5027,4.4416,4.4416,737600.0
2007-11-12 10:30:00,5.09,5.12,5.08,5.1,400800.0,4.4416,4.4678,4.4329,4.4504,400800.0
2007-11-12 11:00:00,5.09,5.11,5.08,5.1,468800.0,4.4416,4.4591,4.4329,4.4504,468800.0
2007-11-12 11:30:00,5.1,5.11,5.08,5.1,360000.0,4.4504,4.4591,4.4329,4.4504,360000.0
2007-11-12 12:00:00,5.1,5.11,5.08,5.1,383200.0,4.4504,4.4591,4.4329,4.4504,383200.0
2007-11-12 12:30:00,5.1,5.11,5.07,5.07,321600.0,4.4504,4.4591,4.4242,4.4242,321600.0
2007-11-12 13:00:00,5.07,5.12,5.06,5.11,684800.0,4.4242,4.4678,4.4155,4.4591,684800.0
2007-11-12 13:30:00,5.11,5.11,5.05,5.09,576800.0,4.4591,4.4591,4.4067,4.4416,576800.0
2007-11-12 14:00:00,5.09,5.12,5.09,5.1,570400.0,4.4416,4.4678,4.4416,4.4504,570400.0
2007-11-12 14:30:00,5.1,5.12,5.09,5.09,328000.0,4.4504,4.4678,4.4416,4.4416,328000.0
2007-11-12 15:00:00,5.09,5.1,5.05,5.05,371200.0,4.4416,4.4504,4.4067,4.4067,371200.0
2007-11-12 15:30:00,5.04,5.08,5.03,5.04,1133600.0,4.398,4.4329,4.3893,4.398,1133600.0
2007-11-13 09:30:00,5.08,5.11,5.04,5.09,460800.0,4.4329,4.4591,4.398,4.4416,460800.0
2007-11-13 10:00:00,5.09,5.13,5.09,5.12,217600.0,4.4416,4.4766,4.4416,4.4678,217600.0
2007-11-13 10:30:00,5.12,5.14,5.11,5.14,268000.0,4.4678,4.4853,4.4591,4.4853,268000.0
2007-11-13 11:00:00,5.14,5.16,5.13,5.16,349600.0,4.4853,4.5027,4.4766,4.5027,349600.0
2007-11-13 11:30:00,5.16,5.19,5.16,5.17,493600.0,4.5027,4.5289,4.5027,4.5115,493600.0
2007-11-13 12:00:00,5.17,5.18,5.16,5.18,462400.0,4.5115,4.5202,4.5027,4.5202,462400.0
2007-11-13 12:30:00,5.18,5.2,5.17,5.18,526400.0,4.5202,4.5376,4.5115,4.5202,526400.0
2007-11-13 13:00:00,5.18,5.2,5.18,5.2,349600.0,4.5202,4.5376,4.5202,4.5376,349600.0
2007-11-13 13:30:00,5.2,5.2,5.19,5.19,341600.0,4.5376,4.5376,4.5289,4.5289,341600.0
2007-11-13 14:00:00,5.19,5.2,5.18,5.19,367200.0,4.5289,4.5376,4.5202,4.5289,367200.0
2007-11-13 14:30:00,5.19,5.21,5.18,5.21,335200.0,4.5289,4.5464,4.5202,4.5464,335200.0
2007-11-13 15:00:00,5.21,5.24,5.21,5.24,718400.0,4.5464,4.5725,4.5464,4.5725,718400.0
2007-11-13 15:30:00,5.23,5.26,5.23,5.24,1184800.0,4.5638,4.59,4.5638,4.5725,1184800.0
2007-11-14 09:30:00,5.27,5.32,5.27,5.31,1122400.0,4.5987,4.6423,4.5987,4.6336,1122400.0
2007-11-14 10:00:00,5.3,5.34,5.25,5.25,709600.0,4.6249,4.6598,4.5813,4.5813,709600.0
2007-11-14 10:30:00,5.26,5.27,5.25,5.26,410400.0,4.59,4.5987,4.5813,4.59,410400.0
2007-11-14 11:00:00,5.26,5.3,5.26,5.29,481600.0,4.59,4.6249,4.59,4.6162,481600.0
2007-11-14 11:30:00,5.29,5.32,5.29,5.31,573600.0,4.6162,4.6423,4.6162,4.6336,573600.0
2007-11-14 12:00:00,5.31,5.32,5.29,5.32,411200.0,4.6336,4.6423,4.6162,4.6423,411200.0
2007-11-14 12:30:00,5.32,5.35,5.29,5.3,466400.0,4.6423,4.6685,4.6162,4.6249,466400.0
2007-11-14 13:00:00,5.3,5.32,5.3,5.3,268000.0,4.6249,4.6423,4.6249,4.6249,268000.0
2007-11-14 13:30:00,5.3,5.33,5.3,5.32,573600.0,4.6249,4.6511,4.6249,4.6423,573600.0
2007-11-14 14:00:00,5.32,5.34,5.32,5.33,640800.0,4.6423,4.6598,4.6423,4.6511,640800.0
2007-11-14 14:30:00,5.33,5.35,5.31,5.32,611200.0,4.6511,4.6685,4.6336,4.6423,611200.0
2007-11-14 15:00:00,5.3,5.31,5.29,5.3,820000.0,4.6249,4.6336,4.6162,4.6249,820000.0
2007-11-14 15:30:00,5.3,5.3,5.25,5.28,2550400.0,4.6249,4.6249,4.5813,4.6074,2550400.0
2007-11-15 09:30:00,5.29,5.29,5.21,5.22,474400.0,4.6162,4.6162,4.5464,4.5551,474400.0
2007-11-15 10:00:00,5.22,5.25,5.2,5.23,433600.0,4.5551,4.5813,4.5376,4.5638,433600.0
2007-11-15 10:30:00,5.23,5.25,5.22,5.24,372800.0,4.5638,4.5813,4.5551,4.5725,372800.0
2007-11-15 11:00:00,5.24,5.26,5.23,5.23,306400.0,4.5725,4.59,4.5638,4.5638,306400.0
2007-11-15 11:30:00,5.23,5.23,5.2,5.2,378400.0,4.5638,4.5638,4.5376,4.5376,378400.0
2007-11-15 12:00:00,5.21,5.22,5.18,5.18,363200.0,4.5464,4.5551,4.5202,4.5202,363200.0
2007-11-15 12:30:00,5.19,5.21,5.18,5.21,394400.0,4.5289,4.5464,4.5202,4.5464,394400.0
2007-11-15 13:00:00,5.21,5.22,5.19,5.2,481600.0,4.5464,4.5551,4.5289,4.5376,481600.0
2007-11-15 13:30:00,5.2,5.21,5.2,5.2,392000.0,4.5376,4.5464,4.5376,4.5376,392000.0
2007-11-15 14:00:00,5.2,5.22,5.18,5.21,612000.0,4.5376,4.5551,4.5202,4.5464,612000.0
2007-11-15 14:30:00,5.21,5.22,5.17,5.17,398400.0,4.5464,4.5551,4.5115,4.5115,398400.0
2007-11-15 15:00:00,5.17,5.18,5.14,5.15,667200.0,4.5115,4.5202,4.4853,4.494,667200.0
2007-11-15 15:30:00,5.15,5.17,5.12,5.16,1241600.0,4.494,4.5115,4.4678,4.5027,1241600.0
2007-11-16 09:30:00,5.16,5.19,5.1,5.1,560800.0,4.5027,4.5289,4.4504,4.4504,560800.0
2007-11-16 10:00:00,5.1,5.13,5.07,5.1,338400.0,4.4504,4.4766,4.4242,4.4504,338400.0
2007-11-16 10:30:00,5.1,5.17,5.1,5.17,421600.0,4.4504,4.5115,4.4504,4.5115,421600.0
2007-11-16 11:00:00,5.17,5.18,5.14,5.15,722400.0,4.5115,4.5202,4.4853,4.494,722400.0
2007-11-16 11:30:00,5.15,5.21,5.14,5.19,421600.0,4.494,4.5464,4.4853,4.5289,421600.0
2007-11-16 12:00:00,5.19,5.22,5.19,5.2,335200.0,4.5289,4.5551,4.5289,4.5376,335200.0
2007-11-16 12:30:00,5.2,5.2,5.16,5.17,412800.0,4.5376,4.5376,4.5027,4.5115,412800.0
2007-11-16 13:00:00,5.17,5.2,5.17,5.19,512800.0,4.5115,4.5376,4.5115,4.5289,512800.0
2007-11-16 13:30:00,5.19,5.21,5.18,5.19,449600.0,4.5289,4.5464,4.5202,4.5289,449600.0
2007-11-16 14:00:00,5.19,5.19,5.15,5.19,483200.0,4.5289,4.5289,4.494,4.5289,483200.0
2007-11-16 14:30:00,5.19,5.19,5.15,5.18,468800.0,4.5289,4.5289,4.494,4.5202,468800.0
2007-11-16 15:00:00,5.18,5.19,5.16,5.17,466400.0,4.5202,4.5289,4.5027,4.5115,466400.0
2007-11-16 15:30:00,5.17,5.2,5.16,5.19,1312800.0,4.5115,4.5376,4.5027,4.5289,1312800.0
2007-11-19 09:30:00,5.15,5.19,5.11,5.17,1312000.0,4.494,4.5289,4.4591,4.5115,1312000.0
2007-11-19 10:00:00,5.17,5.19,5.13,5.15,776000.0,4.5115,4.5289,4.4766,4.494,776000.0
2007-11-19 10:30:00,5.15,5.19,5.13,5.17,416000.0,4.494,4.5289,4.4766,4.5115,416000.0
2007-11-19 11:00:00,5.17,5.17,5.13,5.13,336800.0,4.5115,4.5115,4.4766,4.4766,336800.0
2007-11-19 11:30:00,5.13,5.14,5.11,5.11,376000.0,4.4766,4.4853,4.4591,4.4591,376000.0
2007-11-19 12:00:00,5.11,5.14,5.11,5.14,283200.0,4.4591,4.4853,4.4591,4.4853,283200.0
2007-11-19 12:30:00,5.14,5.15,5.12,5.13,275200.0,4.4853,4.494,4.4678,4.4766,275200.0
2007-11-19 13:00:00,5.13,5.15,5.11,5.14,336800.0,4.4766,4.494,4.4591,4.4853,336800.0
2007-11-19 13:30:00,5.14,5.16,5.13,5.13,302400.0,4.4853,4.5027,4.4766,4.4766,302400.0
2007-11-19 14:00:00,5.13,5.17,5.13,5.16,262400.0,4.4766,4.5115,4.4766,4.5027,262400.0
2007-11-19 14:30:00,5.17,5.2,5.16,5.17,213600.0,4.5115,4.5376,4.5027,4.5115,213600.0
2007-11-19 15:00:00,5.16,5.17,5.13,5.16,416800.0,4.5027,4.5115,4.4766,4.5027,416800.0
2007-11-19 15:30:00,5.16,5.16,5.12,5.12,668800.0,4.5027,4.5027,4.4678,4.4678,668800.0
2007-11-20 09:30:00,5.11,5.17,5.07,5.14,522400.0,4.4591,4.5115,4.4242,4.4853,522400.0
2007-11-20 10:00:00,5.14,5.15,5.12,5.14,305600.0,4.4853,4.494,4.4678,4.4853,305600.0
2007-11-20 10:30:00,5.14,5.19,5.12,5.17,531200.0,4.4853,4.5289,4.4678,4.5115,531200.0
2007-11-20 11:00:00,5.17,5.19,5.17,5.19,421600.0,4.5115,4.5289,4.5115,4.5289,421600.0
2007-11-20 11:30:00,5.19,5.21,5.17,5.18,439200.0,4.5289,4.5464,4.5115,4.5202,439200.0
2007-11-20 12:00:00,5.17,5.19,5.16,5.16,604800.0,4.5115,4.5289,4.5027,4.5027,604800.0
2007-11-20 12:30:00,5.17,5.17,5.13,5.15,521600.0,4.5115,4.5115,4.4766,4.494,521600.0
2007-11-20 13:00:00,5.15,5.15,5.11,5.12,861600.0,4.494,4.494,4.4591,4.4678,861600.0
2007-11-20 13:30:00,5.12,5.14,5.11,5.11,332000.0,4.4678,4.4853,4.4591,4.4591,332000.0
2007-11-20 14:00:00,5.11,5.15,5.06,5.06,592800.0,4.4591,4.494,4.4155,4.4155,592800.0
2007-11-20 14:30:00,5.06,5.09,5.05,5.06,448800.0,4.4155,4.4416,4.4067,4.4155,448800.0
2007-11-20 15:00:00,5.06,5.08,5.04,5.08,508000.0,4.4155,4.4329,4.398,4.4329,508000.0
2007-11-20 15:30:00,5.08,5.14,5.08,5.11,948000.0,4.4329,4.4853,4.4329,4.4591,948000.0
2007-11-21 09:30:00,5.08,5.11,5.03,5.04,283200.0,4.4329,4.4591,4.3893,4.398,283200.0
2007-11-21 10:00:00,5.04,5.05,5.01,5.01,281600.0,4.398,4.4067,4.3718,4.3718,281600.0
2007-11-21 10:30:00,5.01,5.01,4.96,4.97,584800.0,4.3718,4.3718,4.3282,4.3369,584800.0
2007-11-21 11:00:00,4.96,5.01,4.94,5.01,466400.0,4.3282,4.3718,4.3108,4.3718,466400.0
2007-11-21 11:30:00,5.02,5.03,5.0,5.0,518400.0,4.3806,4.3893,4.3631,4.3631,518400.0
2007-11-21 12:00:00,5.0,5.02,5.0,5.02,223200.0,4.3631,4.3806,4.3631,4.3806,223200.0
2007-11-21 12:30:00,5.02,5.08,5.01,5.07,327200.0,4.3806,4.4329,4.3718,4.4242,327200.0
2007-11-21 13:00:00,5.08,5.08,5.06,5.06,291200.0,4.4329,4.4329,4.4155,4.4155,291200.0
2007-11-21 13:30:00,5.07,5.08,5.06,5.07,171200.0,4.4242,4.4329,4.4155,4.4242,171200.0
2007-11-21 14:00:00,5.08,5.1,5.07,5.09,249600.0,4.4329,4.4504,4.4242,4.4416,249600.0
2007-11-21 14:30:00,5.09,5.13,5.09,5.12,311200.0,4.4416,4.4766,4.4416,4.4678,311200.0
2007-11-21 15:00:00,5.12,5.12,5.05,5.06,767200.0,4.4678,4.4678,4.4067,4.4155,767200.0
2007-11-21 15:30:00,5.06,5.06,5.04,5.05,1048800.0,4.4155,4.4155,4.398,4.4067,1048800.0
2007-11-23 09:30:00,5.07,5.12,5.05,5.07,359200.0,4.4242,4.4678,4.4067,4.4242,359200.0
2007-11-23 10:00:00,5.07,5.11,5.07,5.1,337600.0,4.4242,4.4591,4.4242,4.4504,337600.0
2007-11-23 10:30:00,5.1,5.12,5.09,5.11,249600.0,4.4504,4.4678,4.4416,4.4591,249600.0
2007-11-23 11:00:00,5.11,5.14,5.11,5.14,425600.0,4.4591,4.4853,4.4591,4.4853,425600.0
2007-11-23 11:30:00,5.14,5.16,5.14,5.15,336800.0,4.4853,4.5027,4.4853,4.494,336800.0
2007-11-23 12:00:00,5.15,5.16,5.15,5.15,238400.0,4.494,4.5027,4.494,4.494,238400.0
2007-11-23 12:30:00,5.15,5.17,5.13,5.15,385600.0,4.494,4.5115,4.4766,4.494,385600.0
2007-11-26 09:30:00,5.14,5.21,5.11,5.2,784800.0,4.4853,4.5464,4.4591,4.5376,784800.0
2007-11-26 10:00:00,5.2,5.2,5.16,5.16,352000.0,4.5376,4.5376,4.5027,4.5027,352000.0
2007-11-26 10:30:00,5.16,5.17,5.15,5.15,290400.0,4.5027,4.5115,4.494,4.494,290400.0
2007-11-26 11:00:00,5.15,5.16,5.14,5.15,564000.0,4.494,4.5027,4.4853,4.494,564000.0
2007-11-26 11:30:00,5.15,5.17,5.14,5.15,269600.0,4.494,4.5115,4.4853,4.494,269600.0
2007-11-26 12:00:00,5.15,5.18,5.15,5.18,360000.0,4.494,4.5202,4.494,4.5202,360000.0
2007-11-26 12:30:00,5.18,5.18,5.16,5.17,212000.0,4.5202,4.5202,4.5027,4.5115,212000.0
2007-11-26 13:00:00,5.17,5.17,5.14,5.15,325600.0,4.5115,4.5115,4.4853,4.494,325600.0
2007-11-26 13:30:00,5.15,5.19,5.14,5.16,323200.0,4.494,4.5289,4.4853,4.5027,323200.0
2007-11-26 14:00:00,5.16,5.17,5.14,5.14,560000.0,4.5027,4.5115,4.4853,4.4853,560000.0
2007-11-26 14:30:00,5.14,5.15,5.12,5.12,919200.0,4.4853,4.494,4.4678,4.4678,919200.0
2007-11-26 15:00:00,5.12,5.12,5.07,5.07,866400.0,4.4678,4.4678,4.4242,4.4242,866400.0
2007-11-26 15:30:00,5.07,5.1,5.07,5.09,1840000.0,4.4242,4.4504,4.4242,4.4416,1840000.0
2007-11-27 09:30:00,5.12,5.22,5.09,5.22,916800.0,4.4678,4.5551,4.4416,4.5551,916800.0
2007-11-27 10:00:00,5.22,5.25,5.18,5.25,976800.0,4.5551,4.5813,4.5202,4.5813,976800.0
2007-11-27 10:30:00,5.25,5.34,5.24,5.33,872000.0,4.5813,4.6598,4.5725,4.6511,872000.0
2007-11-27 11:00:00,5.34,5.34,5.29,5.3,546400.0,4.6598,4.6598,4.6162,4.6249,546400.0
2007-11-27 11:30:00,5.29,5.31,5.25,5.27,1050400.0,4.6162,4.6336,4.5813,4.5987,1050400.0
2007-11-27 12:00:00,5.27,5.29,5.24,5.26,743200.0,4.5987,4.6162,4.5725,4.59,743200.0
2007-11-27 12:30:00,5.27,5.31,5.27,5.3,320000.0,4.5987,4.6336,4.5987,4.6249,320000.0
2007-11-27 13:00:00,5.3,5.34,5.3,5.34,408000.0,4.6249,4.6598,4.6249,4.6598,408000.0
2007-11-27 13:30:00,5.34,5.34,5.3,5.31,369600.0,4.6598,4.6598,4.6249,4.6336,369600.0
2007-11-27 14:00:00,5.32,5.33,5.29,5.31,424800.0,4.6423,4.6511,4.6162,4.6336,424800.0
2007-11-27 14:30:00,5.31,5.33,5.27,5.29,714400.0,4.6336,4.6511,4.5987,4.6162,714400.0
2007-11-27 15:00:00,5.3,5.3,5.25,5.26,905600.0,4.6249,4.6249,4.5813,4.59,905600.0
2007-11-27 15:30:00,5.26,5.31,5.25,5.31,1192800.0,4.59,4.6336,4.5813,4.6336,1192800.0
2007-11-28 09:30:00,5.37,5.4,5.33,5.36,792000.0,4.686,4.7122,4.6511,4.6773,792000.0
2007-11-28 10:00:00,5.36,5.38,5.32,5.38,632800.0,4.6773,4.6947,4.6423,4.6947,632800.0
2007-11-28 10:30:00,5.38,5.4,5.37,5.37,600800.0,4.6947,4.7122,4.686,4.686,600800.0
2007-11-28 11:00:00,5.38,5.38,5.35,5.38,571200.0,4.6947,4.6947,4.6685,4.6947,571200.0
2007-11-28 11:30:00,5.38,5.39,5.37,5.38,366400.0,4.6947,4.7034,4.686,4.6947,366400.0
2007-11-28 12:00:00,5.38,5.4,5.37,5.39,283200.0,4.6947,4.7122,4.686,4.7034,283200.0
2007-11-28 12:30:00,5.39,5.42,5.39,5.39,325600.0,4.7034,4.7296,4.7034,4.7034,325600.0
2007-11-28 13:00:00,5.39,5.4,5.39,5.39,260000.0,4.7034,4.7122,4.7034,4.7034,260000.0
2007-11-28 13:30:00,5.39,5.43,5.39,5.43,318400.0,4.7034,4.7383,4.7034,4.7383,318400.0
2007-11-28 14:00:00,5.43,5.44,5.41,5.41,197600.0,4.7383,4.7471,4.7209,4.7209,197600.0
2007-11-28 14:30:00,5.41,5.43,5.39,5.39,621600.0,4.7209,4.7383,4.7034,4.7034,621600.0
2007-11-28 15:00:00,5.39,5.4,5.37,5.4,856800.0,4.7034,4.7122,4.686,4.7122,856800.0
2007-11-28 15:30:00,5.4,5.41,5.37,5.4,612800.0,4.7122,4.7209,4.686,4.7122,612800.0
2007-11-29 09:30:00,5.38,5.43,5.38,5.41,168000.0,4.6947,4.7383,4.6947,4.7209,168000.0
2007-11-29 10:00:00,5.42,5.42,5.39,5.4,375200.0,4.7296,4.7296,4.7034,4.7122,375200.0
2007-11-29 10:30:00,5.4,5.41,5.38,5.39,336000.0,4.7122,4.7209,4.6947,4.7034,336000.0
2007-11-29 11:00:00,5.39,5.42,5.39,5.41,213600.0,4.7034,4.7296,4.7034,4.7209,213600.0
2007-11-29 11:30:00,5.42,5.44,5.41,5.41,165600.0,4.7296,4.7471,4.7209,4.7209,165600.0
2007-11-29 12:00:00,5.41,5.42,5.4,5.42,158400.0,4.7209,4.7296,4.7122,4.7296,158400.0
2007-11-29 12:30:00,5.42,5.43,5.4,5.41,165600.0,4.7296,4.7383,4.7122,4.7209,165600.0
2007-11-29 13:00:00,5.42,5.43,5.41,5.42,228800.0,4.7296,4.7383,4.7209,4.7296,228800.0
2007-11-29 13:30:00,5.42,5.44,5.41,5.41,333600.0,4.7296,4.7471,4.7209,4.7209,333600.0
2007-11-29 14:00:00,5.41,5.43,5.4,5.41,287200.0,4.7209,4.7383,4.7122,4.7209,287200.0
2007-11-29 14:30:00,5.41,5.42,5.39,5.41,291200.0,4.7209,4.7296,4.7034,4.7209,291200.0
2007-11-29 15:00:00,5.41,5.43,5.41,5.43,332800.0,4.7209,4.7383,4.7209,4.7383,332800.0
2007-11-29 15:30:00,5.43,5.43,5.41,5.42,388000.0,4.7383,4.7383,4.7209,4.7296,388000.0
2007-11-30 09:30:00,5.45,5.46,5.41,5.44,511200.0,4.7558,4.7645,4.7209,4.7471,511200.0
2007-11-30 10:00:00,5.43,5.43,5.35,5.39,1013600.0,4.7383,4.7383,4.6685,4.7034,1013600.0
2007-11-30 10:30:00,5.39,5.39,5.36,5.39,508000.0,4.7034,4.7034,4.6773,4.7034,508000.0
2007-11-30 11:00:00,5.39,5.42,5.36,5.41,748000.0,4.7034,4.7296,4.6773,4.7209,748000.0
2007-11-30 11:30:00,5.4,5.41,5.39,5.4,550400.0,4.7122,4.7209,4.7034,4.7122,550400.0
2007-11-30 12:00:00,5.39,5.42,5.37,5.42,472000.0,4.7034,4.7296,4.686,4.7296,472000.0
2007-11-30 12:30:00,5.42,5.43,5.39,5.43,439200.0,4.7296,4.7383,4.7034,4.7383,439200.0
2007-11-30 13:00:00,5.43,5.45,5.42,5.43,300800.0,4.7383,4.7558,4.7296,4.7383,300800.0
2007-11-30 13:30:00,5.43,5.45,5.41,5.43,180000.0,4.7383,4.7558,4.7209,4.7383,180000.0
2007-11-30 14:00:00,5.42,5.43,5.41,5.43,158400.0,4.7296,4.7383,4.7209,4.7383,158400.0
2007-11-30 14:30:00,5.43,5.45,5.4,5.41,311200.0,4.7383,4.7558,4.7122,4.7209,311200.0
2007-11-30 15:00:00,5.41,5.41,5.38,5.41,502400.0,4.7209,4.7209,4.6947,4.7209,502400.0
2007-11-30 15:30:00,5.4,5.41,5.38,5.41,816800.0,4.7122,4.7209,4.6947,4.7209,816800.0
2007-12-03 09:30:00,5.48,5.52,5.38,5.51,1506400.0,4.782,4.8169,4.6947,4.8081,1506400.0
2007-12-03 10:00:00,5.51,5.55,5.45,5.47,1363200.0,4.8081,4.8431,4.7558,4.7732,1363200.0
2007-12-03 10:30:00,5.47,5.49,5.46,5.48,742400.0,4.7732,4.7907,4.7645,4.782,742400.0
2007-12-03 11:00:00,5.48,5.49,5.47,5.49,472800.0,4.782,4.7907,4.7732,4.7907,472800.0
2007-12-03 11:30:00,5.49,5.49,5.48,5.48,600800.0,4.7907,4.7907,4.782,4.782,600800.0
2007-12-03 12:00:00,5.48,5.49,5.48,5.48,516800.0,4.782,4.7907,4.782,4.782,516800.0
2007-12-03 12:30:00,5.48,5.48,5.47,5.47,494400.0,4.782,4.782,4.7732,4.7732,494400.0
2007-12-03 13:00:00,5.47,5.48,5.47,5.48,411200.0,4.7732,4.782,4.7732,4.782,411200.0
2007-12-03 13:30:00,5.47,5.48,5.46,5.46,752800.0,4.7732,4.782,4.7645,4.7645,752800.0
2007-12-03 14:00:00,5.47,5.48,5.46,5.47,956000.0,4.7732,4.782,4.7645,4.7732,956000.0
2007-12-03 14:30:00,5.47,5.47,5.46,5.46,1241600.0,4.7732,4.7732,4.7645,4.7645,1241600.0
2007-12-03 15:00:00,5.46,5.49,5.46,5.47,601600.0,4.7645,4.7907,4.7645,4.7732,601600.0
2007-12-03 15:30:00,5.47,5.48,5.46,5.47,890400.0,4.7732,4.782,4.7645,4.7732,890400.0
2007-12-04 09:30:00,5.41,5.51,5.41,5.5,697600.0,4.7209,4.8081,4.7209,4.7994,697600.0
2007-12-04 10:00:00,5.5,5.52,5.47,5.51,1005600.0,4.7994,4.8169,4.7732,4.8081,1005600.0
2007-12-04 10:30:00,5.51,5.52,5.48,5.48,600800.0,4.8081,4.8169,4.782,4.782,600800.0
2007-12-04 11:00:00,5.48,5.49,5.47,5.48,404000.0,4.782,4.7907,4.7732,4.782,404000.0
2007-12-04 11:30:00,5.48,5.49,5.46,5.48,378400.0,4.782,4.7907,4.7645,4.782,378400.0
2007-12-04 12:00:00,5.47,5.49,5.47,5.48,265600.0,4.7732,4.7907,4.7732,4.782,265600.0
2007-12-04 12:30:00,5.48,5.49,5.46,5.47,481600.0,4.782,4.7907,4.7645,4.7732,481600.0
2007-12-04 13:00:00,5.47,5.47,5.43,5.43,565600.0,4.7732,4.7732,4.7383,4.7383,565600.0
2007-12-04 13:30:00,5.44,5.45,5.43,5.43,607200.0,4.7471,4.7558,4.7383,4.7383,607200.0
2007-12-04 14:00:00,5.43,5.43,5.41,5.43,274400.0,4.7383,4.7383,4.7209,4.7383,274400.0
2007-12-04 14:30:00,5.43,5.44,5.41,5.43,560000.0,4.7383,4.7471,4.7209,4.7383,560000.0
2007-12-04 15:00:00,5.43,5.45,5.42,5.44,1354400.0,4.7383,4.7558,4.7296,4.7471,1354400.0
2007-12-04 15:30:00,5.44,5.45,5.4,5.42,1288000.0,4.7471,4.7558,4.7122,4.7296,1288000.0
2007-12-05 09:30:00,5.49,5.5,5.46,5.49,819200.0,4.7907,4.7994,4.7645,4.7907,819200.0
2007-12-05 10:00:00,5.49,5.5,5.48,5.49,769600.0,4.7907,4.7994,4.782,4.7907,769600.0
2007-12-05 10:30:00,5.49,5.49,5.49,5.49,372000.0,4.7907,4.7907,4.7907,4.7907,372000.0
2007-12-05 11:00:00,5.49,5.5,5.48,5.49,620000.0,4.7907,4.7994,4.782,4.7907,620000.0
2007-12-05 11:30:00,5.49,5.51,5.49,5.51,528800.0,4.7907,4.8081,4.7907,4.8081,528800.0
2007-12-05 12:00:00,5.51,5.54,5.51,5.53,678400.0,4.8081,4.8343,4.8081,4.8256,678400.0
2007-12-05 12:30:00,5.53,5.54,5.52,5.52,652000.0,4.8256,4.8343,4.8169,4.8169,652000.0
2007-12-05 13:00:00,5.52,5.54,5.5,5.53,332800.0,4.8169,4.8343,4.7994,4.8256,332800.0
2007-12-05 13:30:00,5.53,5.56,5.53,5.56,761600.0,4.8256,4.8518,4.8256,4.8518,761600.0
2007-12-05 14:00:00,5.55,5.59,5.55,5.55,468000.0,4.8431,4.878,4.8431,4.8431,468000.0
2007-12-05 14:30:00,5.55,5.58,5.55,5.57,591200.0,4.8431,4.8692,4.8431,4.8605,591200.0
2007-12-05 15:00:00,5.58,5.6,5.57,5.59,792000.0,4.8692,4.8867,4.8605,4.878,792000.0
2007-12-05 15:30:00,5.59,5.62,5.59,5.62,1111200.0,4.878,4.9041,4.878,4.9041,1111200.0
2007-12-06 09:30:00,5.6,5.63,5.6,5.62,745600.0,4.8867,4.9129,4.8867,4.9041,745600.0
2007-12-06 10:00:00,5.62,5.63,5.62,5.62,766400.0,4.9041,4.9129,4.9041,4.9041,766400.0
2007-12-06 10:30:00,5.63,5.64,5.61,5.63,440000.0,4.9129,4.9216,4.8954,4.9129,440000.0
2007-12-06 11:00:00,5.63,5.64,5.61,5.63,311200.0,4.9129,4.9216,4.8954,4.9129,311200.0
2007-12-06 11:30:00,5.63,5.64,5.62,5.62,212000.0,4.9129,4.9216,4.9041,4.9041,212000.0
2007-12-06 12:00:00,5.62,5.63,5.62,5.63,296800.0,4.9041,4.9129,4.9041,4.9129,296800.0
2007-12-06 12:30:00,5.63,5.63,5.62,5.63,208000.0,4.9129,4.9129,4.9041,4.9129,208000.0
2007-12-06 13:00:00,5.63,5.63,5.62,5.62,260000.0,4.9129,4.9129,4.9041,4.9041,260000.0
2007-12-06 13:30:00,5.62,5.63,5.62,5.62,414400.0,4.9041,4.9129,4.9041,4.9041,414400.0
2007-12-06 14:00:00,5.62,5.64,5.62,5.63,780800.0,4.9041,4.9216,4.9041,4.9129,780800.0
2007-12-06 14:30:00,5.63,5.64,5.62,5.63,532000.0,4.9129,4.9216,4.9041,4.9129,532000.0
2007-12-06 15:00:00,5.63,5.65,5.63,5.64,583200.0,4.9129,4.9303,4.9129,4.9216,583200.0
2007-12-06 15:30:00,5.64,5.66,5.63,5.66,943200.0,4.9216,4.939,4.9129,4.939,943200.0
2007-12-07 09:30:00,5.68,5.71,5.64,5.65,511200.0,4.9565,4.9827,4.9216,4.9303,511200.0
2007-12-07 10:00:00,5.65,5.66,5.64,5.64,405600.0,4.9303,4.939,4.9216,4.9216,405600.0
2007-12-07 10:30:00,5.63,5.65,5.63,5.65,200000.0,4.9129,4.9303,4.9129,4.9303,200000.0
2007-12-07 11:00:00,5.66,5.7,5.65,5.69,559200.0,4.939,4.9739,4.9303,4.9652,559200.0
2007-12-07 11:30:00,5.69,5.74,5.69,5.74,576000.0,4.9652,5.0088,4.9652,5.0088,576000.0
2007-12-07 12:00:00,5.74,5.76,5.74,5.74,555200.0,5.0088,5.0263,5.0088,5.0088,555200.0
2007-12-07 12:30:00,5.74,5.74,5.7,5.71,184800.0,5.0088,5.0088,4.9739,4.9827,184800.0
2007-12-07 13:00:00,5.71,5.72,5.69,5.71,332800.0,4.9827,4.9914,4.9652,4.9827,332800.0
2007-12-07 13:30:00,5.7,5.72,5.7,5.72,165600.0,4.9739,4.9914,4.9739,4.9914,165600.0
2007-12-07 14:00:00,5.72,5.74,5.72,5.74,317600.0,4.9914,5.0088,4.9914,5.0088,317600.0
2007-12-07 14:30:00,5.74,5.76,5.74,5.75,324000.0,5.0088,5.0263,5.0088,5.0176,324000.0
2007-12-07 15:00:00,5.75,5.76,5.73,5.75,784800.0,5.0176,5.0263,5.0001,5.0176,784800.0
2007-12-07 15:30:00,5.75,5.77,5.74,5.76,1124000.0,5.0176,5.035,5.0088,5.0263,1124000.0
2007-12-10 09:30:00,5.8,5.8,5.74,5.76,583200.0,5.0628,5.0628,5.0105,5.0279,583200.0
2007-12-10 10:00:00,5.76,5.83,5.76,5.78,746400.0,5.0279,5.089,5.0279,5.0454,746400.0
2007-12-10 10:30:00,5.79,5.8,5.78,5.79,692000.0,5.0541,5.0628,5.0454,5.0541,692000.0
2007-12-10 11:00:00,5.79,5.79,5.77,5.79,362400.0,5.0541,5.0541,5.0367,5.0541,362400.0
2007-12-10 11:30:00,5.79,5.79,5.77,5.79,423200.0,5.0541,5.0541,5.0367,5.0541,423200.0
2007-12-10 12:00:00,5.79,5.79,5.78,5.79,304800.0,5.0541,5.0541,5.0454,5.0541,304800.0
2007-12-10 12:30:00,5.79,5.79,5.78,5.78,171200.0,5.0541,5.0541,5.0454,5.0454,171200.0
2007-12-10 13:00:00,5.78,5.8,5.77,5.78,397600.0,5.0454,5.0628,5.0367,5.0454,397600.0
2007-12-10 13:30:00,5.78,5.81,5.77,5.78,343200.0,5.0454,5.0716,5.0367,5.0454,343200.0
2007-12-10 14:00:00,5.78,5.81,5.77,5.81,615200.0,5.0454,5.0716,5.0367,5.0716,615200.0
2007-12-10 14:30:00,5.81,5.81,5.78,5.79,483200.0,5.0716,5.0716,5.0454,5.0541,483200.0
2007-12-10 15:00:00,5.79,5.8,5.78,5.79,586400.0,5.0541,5.0628,5.0454,5.0541,586400.0
2007-12-10 15:30:00,5.79,5.81,5.78,5.81,1080000.0,5.0541,5.0716,5.0454,5.0716,1080000.0
2007-12-11 09:30:00,5.82,5.84,5.79,5.84,531200.0,5.0803,5.0978,5.0541,5.0978,531200.0
2007-12-11 10:00:00,5.84,5.84,5.8,5.82,731200.0,5.0978,5.0978,5.0628,5.0803,731200.0
2007-12-11 10:30:00,5.82,5.83,5.8,5.81,355200.0,5.0803,5.089,5.0628,5.0716,355200.0
2007-12-11 11:00:00,5.8,5.82,5.79,5.82,512800.0,5.0628,5.0803,5.0541,5.0803,512800.0
2007-12-11 11:30:00,5.82,5.83,5.81,5.83,324000.0,5.0803,5.089,5.0716,5.089,324000.0
2007-12-11 12:00:00,5.83,5.83,5.81,5.82,253600.0,5.089,5.089,5.0716,5.0803,253600.0
2007-12-11 12:30:00,5.82,5.82,5.81,5.82,292800.0,5.0803,5.0803,5.0716,5.0803,292800.0
2007-12-11 13:00:00,5.82,5.83,5.81,5.83,264800.0,5.0803,5.089,5.0716,5.089,264800.0
2007-12-11 13:30:00,5.83,5.83,5.81,5.83,460000.0,5.089,5.089,5.0716,5.089,460000.0
2007-12-11 14:00:00,5.83,5.84,5.75,5.76,969600.0,5.089,5.0978,5.0192,5.0279,969600.0
2007-12-11 14:30:00,5.76,5.78,5.73,5.77,926400.0,5.0279,5.0454,5.0017,5.0367,926400.0
2007-12-11 15:00:00,5.77,5.77,5.73,5.74,663200.0,5.0367,5.0367,5.0017,5.0105,663200.0
2007-12-11 15:30:00,5.73,5.75,5.68,5.68,1085600.0,5.0017,5.0192,4.9581,4.9581,1085600.0
2007-12-12 09:30:00,5.74,5.85,5.67,5.81,390400.0,5.0105,5.1065,4.9494,5.0716,390400.0
2007-12-12 10:00:00,5.81,5.85,5.79,5.85,240000.0,5.0716,5.1065,5.0541,5.1065,240000.0
2007-12-12 10:30:00,5.84,5.84,5.8,5.81,280800.0,5.0978,5.0978,5.0628,5.0716,280800.0
2007-12-12 11:00:00,5.81,5.83,5.81,5.81,231200.0,5.0716,5.089,5.0716,5.0716,231200.0
2007-12-12 11:30:00,5.81,5.86,5.81,5.85,387200.0,5.0716,5.1152,5.0716,5.1065,387200.0
2007-12-12 12:00:00,5.85,5.85,5.78,5.79,493600.0,5.1065,5.1065,5.0454,5.0541,493600.0
2007-12-12 12:30:00,5.79,5.79,5.73,5.75,364800.0,5.0541,5.0541,5.0017,5.0192,364800.0
2007-12-12 13:00:00,5.75,5.78,5.74,5.76,170400.0,5.0192,5.0454,5.0105,5.0279,170400.0
2007-12-12 13:30:00,5.76,5.79,5.76,5.78,314400.0,5.0279,5.0541,5.0279,5.0454,314400.0
2007-12-12 14:00:00,5.77,5.78,5.75,5.76,655200.0,5.0367,5.0454,5.0192,5.0279,655200.0
2007-12-12 14:30:00,5.75,5.77,5.74,5.75,382400.0,5.0192,5.0367,5.0105,5.0192,382400.0
2007-12-12 15:00:00,5.74,5.74,5.68,5.72,850400.0,5.0105,5.0105,4.9581,4.993,850400.0
2007-12-12 15:30:00,5.73,5.79,5.7,5.77,1252800.0,5.0017,5.0541,4.9755,5.0367,1252800.0
2007-12-13 09:30:00,5.75,5.78,5.6,5.76,504000.0,5.0192,5.0454,4.8883,5.0279,504000.0
2007-12-13 10:00:00,5.76,5.77,5.72,5.73,402400.0,5.0279,5.0367,4.993,5.0017,402400.0
2007-12-13 10:30:00,5.72,5.73,5.7,5.71,351200.0,4.993,5.0017,4.9755,4.9843,351200.0
2007-12-13 11:00:00,5.71,5.75,5.71,5.74,376800.0,4.9843,5.0192,4.9843,5.0105,376800.0
2007-12-13 11:30:00,5.73,5.76,5.72,5.74,368000.0,5.0017,5.0279,4.993,5.0105,368000.0
2007-12-13 12:00:00,5.74,5.75,5.69,5.69,626400.0,5.0105,5.0192,4.9668,4.9668,626400.0
2007-12-13 12:30:00,5.7,5.71,5.69,5.69,399200.0,4.9755,4.9843,4.9668,4.9668,399200.0
2007-12-13 13:00:00,5.69,5.71,5.68,5.69,550400.0,4.9668,4.9843,4.9581,4.9668,550400.0
2007-12-13 13:30:00,5.69,5.69,5.64,5.67,547200.0,4.9668,4.9668,4.9232,4.9494,547200.0
2007-12-13 14:00:00,5.67,5.72,5.66,5.72,344800.0,4.9494,4.993,4.9406,4.993,344800.0
2007-12-13 14:30:00,5.72,5.72,5.7,5.7,259200.0,4.993,4.993,4.9755,4.9755,259200.0
2007-12-13 15:00:00,5.7,5.73,5.69,5.72,404000.0,4.9755,5.0017,4.9668,4.993,404000.0
2007-12-13 15:30:00,5.72,5.73,5.68,5.72,1271200.0,4.993,5.0017,4.9581,4.993,1271200.0
2007-12-14 09:30:00,5.72,5.75,5.67,5.73,488800.0,4.993,5.0192,4.9494,5.0017,488800.0
2007-12-14 10:00:00,5.73,5.76,5.73,5.76,348000.0,5.0017,5.0279,5.0017,5.0279,348000.0
2007-12-14 10:30:00,5.76,5.78,5.75,5.77,206400.0,5.0279,5.0454,5.0192,5.0367,206400.0
2007-12-14 11:00:00,5.78,5.79,5.76,5.76,160800.0,5.0454,5.0541,5.0279,5.0279,160800.0
2007-12-14 11:30:00,5.76,5.76,5.73,5.73,189600.0,5.0279,5.0279,5.0017,5.0017,189600.0
2007-12-14 12:00:00,5.73,5.74,5.71,5.71,368000.0,5.0017,5.0105,4.9843,4.9843,368000.0
2007-12-14 12:30:00,5.72,5.72,5.7,5.72,230400.0,4.993,4.993,4.9755,4.993,230400.0
2007-12-14 13:00:00,5.72,5.72,5.71,5.72,193600.0,4.993,4.993,4.9843,4.993,193600.0
2007-12-14 13:30:00,5.72,5.72,5.71,5.71,611200.0,4.993,4.993,4.9843,4.9843,611200.0
2007-12-14 14:00:00,5.71,5.71,5.69,5.7,257600.0,4.9843,4.9843,4.9668,4.9755,257600.0
2007-12-14 14:30:00,5.7,5.72,5.69,5.7,304000.0,4.9755,4.993,4.9668,4.9755,304000.0
2007-12-14 15:00:00,5.7,5.73,5.69,5.71,642400.0,4.9755,5.0017,4.9668,4.9843,642400.0
2007-12-14 15:30:00,5.71,5.74,5.7,5.71,407200.0,4.9843,5.0105,4.9755,4.9843,407200.0
2007-12-17 09:30:00,5.71,5.71,5.63,5.63,542400.0,4.9843,4.9843,4.9144,4.9144,542400.0
2007-12-17 10:00:00,5.63,5.66,5.63,5.64,264800.0,4.9144,4.9406,4.9144,4.9232,264800.0
2007-12-17 10:30:00,5.64,5.67,5.63,5.66,310400.0,4.9232,4.9494,4.9144,4.9406,310400.0
2007-12-17 11:00:00,5.66,5.7,5.66,5.68,448800.0,4.9406,4.9755,4.9406,4.9581,448800.0
2007-12-17 11:30:00,5.68,5.7,5.67,5.68,284800.0,4.9581,4.9755,4.9494,4.9581,284800.0
2007-12-17 12:00:00,5.68,5.69,5.68,5.68,303200.0,4.9581,4.9668,4.9581,4.9581,303200.0
2007-12-17 12:30:00,5.68,5.68,5.66,5.67,347200.0,4.9581,4.9581,4.9406,4.9494,347200.0
2007-12-17 13:00:00,5.67,5.67,5.63,5.64,312800.0,4.9494,4.9494,4.9144,4.9232,312800.0
2007-12-17 13:30:00,5.64,5.64,5.6,5.6,648000.0,4.9232,4.9232,4.8883,4.8883,648000.0
2007-12-17 14:00:00,5.6,5.62,5.59,5.61,770400.0,4.8883,4.9057,4.8795,4.897,770400.0
2007-12-17 14:30:00,5.61,5.65,5.61,5.62,394400.0,4.897,4.9319,4.897,4.9057,394400.0
2007-12-17 15:00:00,5.62,5.63,5.58,5.59,959200.0,4.9057,4.9144,4.8708,4.8795,959200.0
2007-12-17 15:30:00,5.59,5.6,5.56,5.56,1815200.0,4.8795,4.8883,4.8533,4.8533,1815200.0
2007-12-18 09:30:00,5.62,5.63,5.59,5.62,514400.0,4.9057,4.9144,4.8795,4.9057,514400.0
2007-12-18 10:00:00,5.61,5.62,5.59,5.62,441600.0,4.897,4.9057,4.8795,4.9057,441600.0
2007-12-18 10:30:00,5.62,5.64,5.61,5.63,544000.0,4.9057,4.9232,4.897,4.9144,544000.0
2007-12-18 11:00:00,5.63,5.64,5.62,5.62,305600.0,4.9144,4.9232,4.9057,4.9057,305600.0
2007-12-18 11:30:00,5.62,5.64,5.61,5.61,339200.0,4.9057,4.9232,4.897,4.897,339200.0
2007-12-18 12:00:00,5.62,5.63,5.61,5.62,502400.0,4.9057,4.9144,4.897,4.9057,502400.0
2007-12-18 12:30:00,5.62,5.63,5.61,5.62,301600.0,4.9057,4.9144,4.897,4.9057,301600.0
2007-12-18 13:00:00,5.62,5.63,5.61,5.63,296800.0,4.9057,4.9144,4.897,4.9144,296800.0
2007-12-18 13:30:00,5.63,5.66,5.63,5.65,352000.0,4.9144,4.9406,4.9144,4.9319,352000.0
2007-12-18 14:00:00,5.65,5.71,5.65,5.71,492000.0,4.9319,4.9843,4.9319,4.9843,492000.0
2007-12-18 14:30:00,5.71,5.73,5.68,5.69,528800.0,4.9843,5.0017,4.9581,4.9668,528800.0
2007-12-18 15:00:00,5.68,5.71,5.68,5.7,840800.0,4.9581,4.9843,4.9581,4.9755,840800.0
2007-12-18 15:30:00,5.7,5.71,5.68,5.7,1295200.0,4.9755,4.9843,4.9581,4.9755,1295200.0
2007-12-19 09:30:00,5.69,5.7,5.61,5.67,536000.0,4.9668,4.9755,4.897,4.9494,536000.0
2007-12-19 10:00:00,5.67,5.68,5.64,5.64,564000.0,4.9494,4.9581,4.9232,4.9232,564000.0
2007-12-19 10:30:00,5.64,5.65,5.64,5.65,456800.0,4.9232,4.9319,4.9232,4.9319,456800.0
2007-12-19 11:00:00,5.65,5.66,5.62,5.65,672800.0,4.9319,4.9406,4.9057,4.9319,672800.0
2007-12-19 11:30:00,5.64,5.66,5.64,5.65,255200.0,4.9232,4.9406,4.9232,4.9319,255200.0
2007-12-19 12:00:00,5.65,5.68,5.65,5.67,302400.0,4.9319,4.9581,4.9319,4.9494,302400.0
2007-12-19 12:30:00,5.68,5.68,5.65,5.65,423200.0,4.9581,4.9581,4.9319,4.9319,423200.0
2007-12-19 13:00:00,5.65,5.65,5.64,5.65,202400.0,4.9319,4.9319,4.9232,4.9319,202400.0
2007-12-19 13:30:00,5.64,5.67,5.64,5.65,312000.0,4.9232,4.9494,4.9232,4.9319,312000.0
2007-12-19 14:00:00,5.65,5.67,5.65,5.66,597600.0,4.9319,4.9494,4.9319,4.9406,597600.0
2007-12-19 14:30:00,5.66,5.66,5.65,5.65,404000.0,4.9406,4.9406,4.9319,4.9319,404000.0
2007-12-19 15:00:00,5.65,5.67,5.65,5.66,633600.0,4.9319,4.9494,4.9319,4.9406,633600.0
2007-12-19 15:30:00,5.66,5.67,5.63,5.64,710400.0,4.9406,4.9494,4.9144,4.9232,710400.0
2007-12-20 09:30:00,5.66,5.67,5.59,5.64,508800.0,4.9406,4.9494,4.8795,4.9232,508800.0
2007-12-20 10:00:00,5.64,5.65,5.61,5.63,333600.0,4.9232,4.9319,4.897,4.9144,333600.0
2007-12-20 10:30:00,5.63,5.64,5.62,5.64,305600.0,4.9144,4.9232,4.9057,4.9232,305600.0
2007-12-20 11:00:00,5.64,5.65,5.63,5.64,531200.0,4.9232,4.9319,4.9144,4.9232,531200.0
2007-12-20 11:30:00,5.65,5.65,5.63,5.64,172000.0,4.9319,4.9319,4.9144,4.9232,172000.0
2007-12-20 12:00:00,5.64,5.65,5.63,5.65,238400.0,4.9232,4.9319,4.9144,4.9319,238400.0
2007-12-20 12:30:00,5.65,5.65,5.63,5.64,142400.0,4.9319,4.9319,4.9144,4.9232,142400.0
2007-12-20 13:00:00,5.64,5.67,5.64,5.64,146400.0,4.9232,4.9494,4.9232,4.9232,146400.0
2007-12-20 13:30:00,5.65,5.67,5.63,5.67,189600.0,4.9319,4.9494,4.9144,4.9494,189600.0
2007-12-20 14:00:00,5.66,5.68,5.65,5.68,381600.0,4.9406,4.9581,4.9319,4.9581,381600.0
2007-12-20 14:30:00,5.67,5.69,5.65,5.66,507200.0,4.9494,4.9668,4.9319,4.9406,507200.0
2007-12-20 15:00:00,5.66,5.67,5.64,5.65,454400.0,4.9406,4.9494,4.9232,4.9319,454400.0
2007-12-20 15:30:00,5.65,5.72,5.65,5.72,919200.0,4.9319,4.993,4.9319,4.993,919200.0
2007-12-21 09:30:00,5.81,5.85,5.75,5.82,3246400.0,5.0716,5.1065,5.0192,5.0803,3246400.0
2007-12-21 10:00:00,5.82,5.83,5.79,5.8,629600.0,5.0803,5.089,5.0541,5.0628,629600.0
2007-12-21 10:30:00,5.8,5.8,5.79,5.79,386400.0,5.0628,5.0628,5.0541,5.0541,386400.0
2007-12-21 11:00:00,5.79,5.8,5.76,5.77,420800.0,5.0541,5.0628,5.0279,5.0367,420800.0
2007-12-21 11:30:00,5.77,5.78,5.76,5.78,329600.0,5.0367,5.0454,5.0279,5.0454,329600.0
2007-12-21 12:00:00,5.79,5.79,5.78,5.79,286400.0,5.0541,5.0541,5.0454,5.0541,286400.0
2007-12-21 12:30:00,5.79,5.79,5.77,5.78,280800.0,5.0541,5.0541,5.0367,5.0454,280800.0
2007-12-21 13:00:00,5.78,5.79,5.78,5.79,196800.0,5.0454,5.0541,5.0454,5.0541,196800.0
2007-12-21 13:30:00,5.79,5.79,5.77,5.78,107200.0,5.0541,5.0541,5.0367,5.0454,107200.0
2007-12-21 14:00:00,5.78,5.79,5.78,5.79,255200.0,5.0454,5.0541,5.0454,5.0541,255200.0
2007-12-21 14:30:00,5.79,5.79,5.78,5.78,196000.0,5.0541,5.0541,5.0454,5.0454,196000.0
2007-12-21 15:00:00,5.79,5.79,5.77,5.78,323200.0,5.0541,5.0541,5.0367,5.0454,323200.0
2007-12-21 15:30:00,5.78,5.81,5.78,5.81,551200.0,5.0454,5.0716,5.0454,5.0716,551200.0
2007-12-24 09:30:00,5.86,5.86,5.8,5.85,444800.0,5.1152,5.1152,5.0628,5.1065,444800.0
2007-12-24 10:00:00,5.85,5.87,5.85,5.86,161600.0,5.1065,5.1239,5.1065,5.1152,161600.0
2007-12-24 10:30:00,5.86,5.87,5.84,5.84,328800.0,5.1152,5.1239,5.0978,5.0978,328800.0
2007-12-24 11:00:00,5.84,5.84,5.82,5.83,396800.0,5.0978,5.0978,5.0803,5.089,396800.0
2007-12-24 11:30:00,5.84,5.88,5.84,5.87,276800.0,5.0978,5.1327,5.0978,5.1239,276800.0
2007-12-24 12:00:00,5.87,5.9,5.87,5.87,240000.0,5.1239,5.1501,5.1239,5.1239,240000.0
2007-12-24 12:30:00,5.87,5.89,5.86,5.88,304000.0,5.1239,5.1414,5.1152,5.1327,304000.0
2007-12-24 13:00:00,5.88,5.88,5.88,5.88,69600.0,5.1327,5.1327,5.1327,5.1327,69600.0
2007-12-24 13:30:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 14:00:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 14:30:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 15:00:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-24 15:30:00,5.88,5.88,5.88,5.88,0.0,5.1327,5.1327,5.1327,5.1327,0.0
2007-12-26 09:30:00,5.86,5.88,5.84,5.85,309600.0,5.1152,5.1327,5.0978,5.1065,309600.0
2007-12-26 10:00:00,5.85,5.85,5.83,5.84,287200.0,5.1065,5.1065,5.089,5.0978,287200.0
2007-12-26 10:30:00,5.84,5.88,5.84,5.87,291200.0,5.0978,5.1327,5.0978,5.1239,291200.0
2007-12-26 11:00:00,5.87,5.89,5.87,5.87,172800.0,5.1239,5.1414,5.1239,5.1239,172800.0
2007-12-26 11:30:00,5.87,5.88,5.87,5.87,167200.0,5.1239,5.1327,5.1239,5.1239,167200.0
2007-12-26 12:00:00,5.87,5.87,5.86,5.86,91200.0,5.1239,5.1239,5.1152,5.1152,91200.0
2007-12-26 12:30:00,5.86,5.89,5.86,5.87,128000.0,5.1152,5.1414,5.1152,5.1239,128000.0
2007-12-26 13:00:00,5.87,5.88,5.86,5.87,157600.0,5.1239,5.1327,5.1152,5.1239,157600.0
2007-12-26 13:30:00,5.87,5.9,5.87,5.9,120000.0,5.1239,5.1501,5.1239,5.1501,120000.0
2007-12-26 14:00:00,5.9,5.9,5.87,5.88,196000.0,5.1501,5.1501,5.1239,5.1327,196000.0
2007-12-26 14:30:00,5.88,5.89,5.88,5.88,188000.0,5.1327,5.1414,5.1327,5.1327,188000.0
2007-12-26 15:00:00,5.88,5.88,5.86,5.87,230400.0,5.1327,5.1327,5.1152,5.1239,230400.0
2007-12-26 15:30:00,5.87,5.9,5.87,5.89,272800.0,5.1239,5.1501,5.1239,5.1414,272800.0
2007-12-27 09:30:00,5.88,5.91,5.88,5.88,323200.0,5.1327,5.1589,5.1327,5.1327,323200.0
2007-12-27 10:00:00,5.88,5.89,5.85,5.88,244000.0,5.1327,5.1414,5.1065,5.1327,244000.0
2007-12-27 10:30:00,5.88,5.88,5.83,5.84,195200.0,5.1327,5.1327,5.089,5.0978,195200.0
2007-12-27 11:00:00,5.84,5.85,5.82,5.84,277600.0,5.0978,5.1065,5.0803,5.0978,277600.0
2007-12-27 11:30:00,5.84,5.84,5.83,5.83,128000.0,5.0978,5.0978,5.089,5.089,128000.0
2007-12-27 12:00:00,5.83,5.83,5.81,5.81,188000.0,5.089,5.089,5.0716,5.0716,188000.0
2007-12-27 12:30:00,5.81,5.85,5.8,5.85,265600.0,5.0716,5.1065,5.0628,5.1065,265600.0
2007-12-27 13:00:00,5.84,5.85,5.83,5.85,167200.0,5.0978,5.1065,5.089,5.1065,167200.0
2007-12-27 13:30:00,5.85,5.85,5.83,5.84,144800.0,5.1065,5.1065,5.089,5.0978,144800.0
2007-12-27 14:00:00,5.84,5.86,5.84,5.84,116000.0,5.0978,5.1152,5.0978,5.0978,116000.0
2007-12-27 14:30:00,5.84,5.85,5.83,5.83,164000.0,5.0978,5.1065,5.089,5.089,164000.0
2007-12-27 15:00:00,5.83,5.85,5.82,5.83,199200.0,5.089,5.1065,5.0803,5.089,199200.0
2007-12-27 15:30:00,5.83,5.83,5.8,5.81,709600.0,5.089,5.089,5.0628,5.0716,709600.0
2007-12-28 09:30:00,5.82,5.87,5.8,5.85,311200.0,5.0803,5.1239,5.0628,5.1065,311200.0
2007-12-28 10:00:00,5.86,5.86,5.79,5.83,270400.0,5.1152,5.1152,5.0541,5.089,270400.0
2007-12-28 10:30:00,5.83,5.87,5.83,5.87,69600.0,5.089,5.1239,5.089,5.1239,69600.0
2007-12-28 11:00:00,5.87,5.89,5.86,5.88,479200.0,5.1239,5.1414,5.1152,5.1327,479200.0
2007-12-28 11:30:00,5.88,5.89,5.87,5.87,194400.0,5.1327,5.1414,5.1239,5.1239,194400.0
2007-12-28 12:00:00,5.87,5.89,5.87,5.87,157600.0,5.1239,5.1414,5.1239,5.1239,157600.0
2007-12-28 12:30:00,5.87,5.89,5.86,5.87,186400.0,5.1239,5.1414,5.1152,5.1239,186400.0
2007-12-28 13:00:00,5.87,5.89,5.87,5.88,172800.0,5.1239,5.1414,5.1239,5.1327,172800.0
2007-12-28 13:30:00,5.88,5.89,5.87,5.88,180800.0,5.1327,5.1414,5.1239,5.1327,180800.0
2007-12-28 14:00:00,5.88,5.89,5.87,5.87,124800.0,5.1327,5.1414,5.1239,5.1239,124800.0
2007-12-28 14:30:00,5.87,5.89,5.87,5.88,158400.0,5.1239,5.1414,5.1239,5.1327,158400.0
2007-12-28 15:00:00,5.88,5.9,5.87,5.9,207200.0,5.1327,5.1501,5.1239,5.1501,207200.0
2007-12-28 15:30:00,5.9,5.9,5.88,5.89,432800.0,5.1501,5.1501,5.1327,5.1414,432800.0
2007-12-31 09:30:00,5.82,5.89,5.82,5.84,409600.0,5.0803,5.1414,5.0803,5.0978,409600.0
2007-12-31 10:00:00,5.83,5.85,5.83,5.83,282400.0,5.089,5.1065,5.089,5.089,282400.0
2007-12-31 10:30:00,5.83,5.84,5.79,5.79,196800.0,5.089,5.0978,5.0541,5.0541,196800.0
2007-12-31 11:00:00,5.8,5.8,5.77,5.79,247200.0,5.0628,5.0628,5.0367,5.0541,247200.0
2007-12-31 11:30:00,5.79,5.8,5.78,5.78,107200.0,5.0541,5.0628,5.0454,5.0454,107200.0
2007-12-31 12:00:00,5.78,5.79,5.77,5.78,187200.0,5.0454,5.0541,5.0367,5.0454,187200.0
2007-12-31 12:30:00,5.78,5.79,5.77,5.78,148000.0,5.0454,5.0541,5.0367,5.0454,148000.0
2007-12-31 13:00:00,5.78,5.79,5.77,5.78,119200.0,5.0454,5.0541,5.0367,5.0454,119200.0
2007-12-31 13:30:00,5.78,5.79,5.77,5.78,108800.0,5.0454,5.0541,5.0367,5.0454,108800.0
2007-12-31 14:00:00,5.78,5.8,5.78,5.78,361600.0,5.0454,5.0628,5.0454,5.0454,361600.0
2007-12-31 14:30:00,5.78,5.81,5.78,5.81,168000.0,5.0454,5.0716,5.0454,5.0716,168000.0
2007-12-31 15:00:00,5.8,5.82,5.79,5.81,361600.0,5.0628,5.0803,5.0541,5.0716,361600.0
2007-12-31 15:30:00,5.81,5.81,5.78,5.78,1032000.0,5.0716,5.0716,5.0454,5.0454,1032000.0
2008-01-02 09:30:00,5.65,5.68,5.57,5.65,1812800.0,4.9319,4.9581,4.8621,4.9319,1812800.0
2008-01-02 10:00:00,5.65,5.68,5.61,5.62,1567200.0,4.9319,4.9581,4.897,4.9057,1567200.0
2008-01-02 10:30:00,5.62,5.64,5.6,5.62,984000.0,4.9057,4.9232,4.8883,4.9057,984000.0
2008-01-02 11:00:00,5.62,5.63,5.52,5.53,1511200.0,4.9057,4.9144,4.8184,4.8272,1511200.0
2008-01-02 11:30:00,5.53,5.53,5.46,5.47,1348000.0,4.8272,4.8272,4.7661,4.7748,1348000.0
2008-01-02 12:00:00,5.47,5.48,5.46,5.48,937600.0,4.7748,4.7835,4.7661,4.7835,937600.0
2008-01-02 12:30:00,5.48,5.53,5.48,5.5,731200.0,4.7835,4.8272,4.7835,4.801,731200.0
2008-01-02 13:00:00,5.5,5.51,5.47,5.51,1168800.0,4.801,4.8097,4.7748,4.8097,1168800.0
2008-01-02 13:30:00,5.51,5.56,5.5,5.56,772000.0,4.8097,4.8533,4.801,4.8533,772000.0
2008-01-02 14:00:00,5.56,5.61,5.55,5.57,1518400.0,4.8533,4.897,4.8446,4.8621,1518400.0
2008-01-02 14:30:00,5.57,5.58,5.52,5.53,812000.0,4.8621,4.8708,4.8184,4.8272,812000.0
2008-01-02 15:00:00,5.53,5.53,5.46,5.51,1381600.0,4.8272,4.8272,4.7661,4.8097,1381600.0
2008-01-02 15:30:00,5.51,5.54,5.5,5.52,1263200.0,4.8097,4.8359,4.801,4.8184,1263200.0
2008-01-03 09:30:00,5.55,5.55,5.48,5.49,997600.0,4.8446,4.8446,4.7835,4.7922,997600.0
2008-01-03 10:00:00,5.49,5.5,5.43,5.43,1479200.0,4.7922,4.801,4.7399,4.7399,1479200.0
2008-01-03 10:30:00,5.43,5.43,5.36,5.37,1950400.0,4.7399,4.7399,4.6788,4.6875,1950400.0
2008-01-03 11:00:00,5.37,5.38,5.31,5.32,1821600.0,4.6875,4.6962,4.6351,4.6438,1821600.0
2008-01-03 11:30:00,5.32,5.38,5.32,5.37,918400.0,4.6438,4.6962,4.6438,4.6875,918400.0
2008-01-03 12:00:00,5.37,5.41,5.37,5.4,1288000.0,4.6875,4.7224,4.6875,4.7137,1288000.0
2008-01-03 12:30:00,5.4,5.42,5.4,5.41,1877600.0,4.7137,4.7311,4.7137,4.7224,1877600.0
2008-01-03 13:00:00,5.41,5.47,5.41,5.47,988800.0,4.7224,4.7748,4.7224,4.7748,988800.0
2008-01-03 13:30:00,5.47,5.47,5.46,5.46,856000.0,4.7748,4.7748,4.7661,4.7661,856000.0
2008-01-03 14:00:00,5.46,5.48,5.46,5.47,626400.0,4.7661,4.7835,4.7661,4.7748,626400.0
2008-01-03 14:30:00,5.47,5.48,5.47,5.47,452800.0,4.7748,4.7835,4.7748,4.7748,452800.0
2008-01-03 15:00:00,5.47,5.49,5.47,5.49,1456000.0,4.7748,4.7922,4.7748,4.7922,1456000.0
2008-01-03 15:30:00,5.49,5.5,5.48,5.49,1573600.0,4.7922,4.801,4.7835,4.7922,1573600.0
2008-01-04 09:30:00,5.43,5.47,5.38,5.45,1335200.0,4.7399,4.7748,4.6962,4.7573,1335200.0
2008-01-04 10:00:00,5.46,5.48,5.44,5.44,908800.0,4.7661,4.7835,4.7486,4.7486,908800.0
2008-01-04 10:30:00,5.44,5.46,5.4,5.4,1643200.0,4.7486,4.7661,4.7137,4.7137,1643200.0
2008-01-04 11:00:00,5.4,5.43,5.39,5.43,692800.0,4.7137,4.7399,4.7049,4.7399,692800.0
2008-01-04 11:30:00,5.43,5.43,5.39,5.42,1820800.0,4.7399,4.7399,4.7049,4.7311,1820800.0
2008-01-04 12:00:00,5.42,5.45,5.41,5.41,756800.0,4.7311,4.7573,4.7224,4.7224,756800.0
2008-01-04 12:30:00,5.41,5.42,5.4,5.41,434400.0,4.7224,4.7311,4.7137,4.7224,434400.0
2008-01-04 13:00:00,5.41,5.42,5.37,5.39,1710400.0,4.7224,4.7311,4.6875,4.7049,1710400.0
2008-01-04 13:30:00,5.39,5.41,5.37,5.41,766400.0,4.7049,4.7224,4.6875,4.7224,766400.0
2008-01-04 14:00:00,5.41,5.41,5.37,5.37,688000.0,4.7224,4.7224,4.6875,4.6875,688000.0
2008-01-04 14:30:00,5.37,5.4,5.37,5.4,1330400.0,4.6875,4.7137,4.6875,4.7137,1330400.0
2008-01-04 15:00:00,5.4,5.4,5.36,5.38,2601600.0,4.7137,4.7137,4.6788,4.6962,2601600.0
2008-01-04 15:30:00,5.38,5.39,5.36,5.36,1709600.0,4.6962,4.7049,4.6788,4.6788,1709600.0
2008-01-07 09:30:00,5.38,5.47,5.38,5.39,1512800.0,4.6962,4.7748,4.6962,4.7049,1512800.0
2008-01-07 10:00:00,5.39,5.39,5.32,5.32,753600.0,4.7049,4.7049,4.6438,4.6438,753600.0
2008-01-07 10:30:00,5.32,5.33,5.27,5.29,1230400.0,4.6438,4.6526,4.6002,4.6177,1230400.0
2008-01-07 11:00:00,5.29,5.31,5.28,5.29,639200.0,4.6177,4.6351,4.6089,4.6177,639200.0
2008-01-07 11:30:00,5.29,5.3,5.26,5.26,1304000.0,4.6177,4.6264,4.5915,4.5915,1304000.0
2008-01-07 12:00:00,5.26,5.28,5.25,5.28,746400.0,4.5915,4.6089,4.5827,4.6089,746400.0
2008-01-07 12:30:00,5.28,5.3,5.27,5.29,1548000.0,4.6089,4.6264,4.6002,4.6177,1548000.0
2008-01-07 13:00:00,5.29,5.29,5.27,5.28,650400.0,4.6177,4.6177,4.6002,4.6089,650400.0
2008-01-07 13:30:00,5.28,5.29,5.25,5.28,975200.0,4.6089,4.6177,4.5827,4.6089,975200.0
2008-01-07 14:00:00,5.28,5.28,5.23,5.25,855200.0,4.6089,4.6089,4.5653,4.5827,855200.0
2008-01-07 14:30:00,5.25,5.27,5.24,5.27,1336800.0,4.5827,4.6002,4.574,4.6002,1336800.0
2008-01-07 15:00:00,5.27,5.29,5.25,5.29,761600.0,4.6002,4.6177,4.5827,4.6177,761600.0
2008-01-07 15:30:00,5.29,5.36,5.28,5.36,3640800.0,4.6177,4.6788,4.6089,4.6788,3640800.0
2008-01-08 09:30:00,5.39,5.45,5.39,5.4,596800.0,4.7049,4.7573,4.7049,4.7137,596800.0
2008-01-08 10:00:00,5.4,5.42,5.38,5.4,1154400.0,4.7137,4.7311,4.6962,4.7137,1154400.0
2008-01-08 10:30:00,5.41,5.41,5.37,5.37,494400.0,4.7224,4.7224,4.6875,4.6875,494400.0
2008-01-08 11:00:00,5.37,5.38,5.34,5.36,481600.0,4.6875,4.6962,4.6613,4.6788,481600.0
2008-01-08 11:30:00,5.36,5.38,5.35,5.37,646400.0,4.6788,4.6962,4.67,4.6875,646400.0
2008-01-08 12:00:00,5.37,5.38,5.37,5.38,396000.0,4.6875,4.6962,4.6875,4.6962,396000.0
2008-01-08 12:30:00,5.38,5.38,5.34,5.37,655200.0,4.6962,4.6962,4.6613,4.6875,655200.0
2008-01-08 13:00:00,5.38,5.39,5.36,5.38,863200.0,4.6962,4.7049,4.6788,4.6962,863200.0
2008-01-08 13:30:00,5.38,5.38,5.34,5.36,407200.0,4.6962,4.6962,4.6613,4.6788,407200.0
2008-01-08 14:00:00,5.37,5.39,5.36,5.39,377600.0,4.6875,4.7049,4.6788,4.7049,377600.0
2008-01-08 14:30:00,5.38,5.39,5.31,5.31,515200.0,4.6962,4.7049,4.6351,4.6351,515200.0
2008-01-08 15:00:00,5.31,5.31,5.26,5.27,972800.0,4.6351,4.6351,4.5915,4.6002,972800.0
2008-01-08 15:30:00,5.28,5.3,5.17,5.17,2638400.0,4.6089,4.6264,4.5129,4.5129,2638400.0
2008-01-09 09:30:00,5.18,5.18,5.1,5.11,1184000.0,4.5216,4.5216,4.4518,4.4605,1184000.0
2008-01-09 10:00:00,5.11,5.13,5.08,5.09,1263200.0,4.4605,4.478,4.4343,4.4431,1263200.0
2008-01-09 10:30:00,5.09,5.09,5.07,5.08,894400.0,4.4431,4.4431,4.4256,4.4343,894400.0
2008-01-09 11:00:00,5.08,5.08,5.05,5.06,1252000.0,4.4343,4.4343,4.4082,4.4169,1252000.0
2008-01-09 11:30:00,5.06,5.06,5.01,5.01,1352000.0,4.4169,4.4169,4.3732,4.3732,1352000.0
2008-01-09 12:00:00,5.01,5.04,4.96,4.99,2488000.0,4.3732,4.3994,4.3296,4.3558,2488000.0
2008-01-09 12:30:00,4.98,4.99,4.93,4.93,2046400.0,4.3471,4.3558,4.3034,4.3034,2046400.0
2008-01-09 13:00:00,4.93,4.95,4.91,4.94,2426400.0,4.3034,4.3209,4.286,4.3121,2426400.0
2008-01-09 13:30:00,4.94,4.94,4.93,4.94,3360000.0,4.3121,4.3121,4.3034,4.3121,3360000.0
2008-01-09 14:00:00,4.94,4.98,4.93,4.98,2104800.0,4.3121,4.3471,4.3034,4.3471,2104800.0
2008-01-09 14:30:00,4.97,5.01,4.96,5.01,1639200.0,4.3383,4.3732,4.3296,4.3732,1639200.0
2008-01-09 15:00:00,5.01,5.05,5.0,5.0,2215200.0,4.3732,4.4082,4.3645,4.3645,2215200.0
2008-01-09 15:30:00,5.01,5.05,4.99,5.04,2016800.0,4.3732,4.4082,4.3558,4.3994,2016800.0
2008-01-10 09:30:00,5.05,5.05,4.96,5.02,644800.0,4.4082,4.4082,4.3296,4.382,644800.0
2008-01-10 10:00:00,5.02,5.06,5.02,5.02,545600.0,4.382,4.4169,4.382,4.382,545600.0
2008-01-10 10:30:00,5.02,5.06,4.98,4.98,798400.0,4.382,4.4169,4.3471,4.3471,798400.0
2008-01-10 11:00:00,4.98,5.01,4.96,5.01,716000.0,4.3471,4.3732,4.3296,4.3732,716000.0
2008-01-10 11:30:00,5.01,5.03,5.0,5.02,404800.0,4.3732,4.3907,4.3645,4.382,404800.0
2008-01-10 12:00:00,5.03,5.07,5.02,5.03,1180000.0,4.3907,4.4256,4.382,4.3907,1180000.0
2008-01-10 12:30:00,5.03,5.04,4.99,5.03,774400.0,4.3907,4.3994,4.3558,4.3907,774400.0
2008-01-10 13:00:00,5.03,5.05,5.01,5.04,674400.0,4.3907,4.4082,4.3732,4.3994,674400.0
2008-01-10 13:30:00,5.04,5.05,5.01,5.03,1295200.0,4.3994,4.4082,4.3732,4.3907,1295200.0
2008-01-10 14:00:00,5.03,5.05,5.01,5.05,760000.0,4.3907,4.4082,4.3732,4.4082,760000.0
2008-01-10 14:30:00,5.05,5.1,5.04,5.1,499200.0,4.4082,4.4518,4.3994,4.4518,499200.0
2008-01-10 15:00:00,5.1,5.13,5.09,5.11,580800.0,4.4518,4.478,4.4431,4.4605,580800.0
2008-01-10 15:30:00,5.12,5.13,5.07,5.08,1340000.0,4.4693,4.478,4.4256,4.4343,1340000.0
2008-01-11 09:30:00,5.01,5.06,4.96,4.98,590400.0,4.3732,4.4169,4.3296,4.3471,590400.0
2008-01-11 10:00:00,4.98,4.99,4.95,4.96,830400.0,4.3471,4.3558,4.3209,4.3296,830400.0
2008-01-11 10:30:00,4.96,4.99,4.95,4.98,716000.0,4.3296,4.3558,4.3209,4.3471,716000.0
2008-01-11 11:00:00,4.98,4.98,4.95,4.97,739200.0,4.3471,4.3471,4.3209,4.3383,739200.0
2008-01-11 11:30:00,4.97,4.99,4.94,4.97,590400.0,4.3383,4.3558,4.3121,4.3383,590400.0
2008-01-11 12:00:00,4.97,4.98,4.94,4.95,672000.0,4.3383,4.3471,4.3121,4.3209,672000.0
2008-01-11 12:30:00,4.95,4.98,4.94,4.98,784800.0,4.3209,4.3471,4.3121,4.3471,784800.0
2008-01-11 13:00:00,4.98,4.98,4.92,4.94,1068800.0,4.3471,4.3471,4.2947,4.3121,1068800.0
2008-01-11 13:30:00,4.95,4.96,4.91,4.91,526400.0,4.3209,4.3296,4.286,4.286,526400.0
2008-01-11 14:00:00,4.92,4.93,4.91,4.91,829600.0,4.2947,4.3034,4.286,4.286,829600.0
2008-01-11 14:30:00,4.91,4.93,4.9,4.9,1160000.0,4.286,4.3034,4.2772,4.2772,1160000.0
2008-01-11 15:00:00,4.91,4.91,4.85,4.89,1176000.0,4.286,4.286,4.2336,4.2685,1176000.0
2008-01-11 15:30:00,4.89,4.9,4.87,4.88,1228800.0,4.2685,4.2772,4.251,4.2598,1228800.0
2008-01-14 09:30:00,4.98,5.04,4.96,4.97,902400.0,4.3471,4.3994,4.3296,4.3383,902400.0
2008-01-14 10:00:00,4.97,5.0,4.96,4.99,1269600.0,4.3383,4.3645,4.3296,4.3558,1269600.0
2008-01-14 10:30:00,5.0,5.05,4.99,5.04,1079200.0,4.3645,4.4082,4.3558,4.3994,1079200.0
2008-01-14 11:00:00,5.04,5.07,5.04,5.06,956800.0,4.3994,4.4256,4.3994,4.4169,956800.0
2008-01-14 11:30:00,5.07,5.08,5.03,5.07,420000.0,4.4256,4.4343,4.3907,4.4256,420000.0
2008-01-14 12:00:00,5.07,5.08,5.02,5.02,712800.0,4.4256,4.4343,4.382,4.382,712800.0
2008-01-14 12:30:00,5.02,5.05,5.02,5.04,332000.0,4.382,4.4082,4.382,4.3994,332000.0
2008-01-14 13:00:00,5.05,5.07,5.05,5.06,1012800.0,4.4082,4.4256,4.4082,4.4169,1012800.0
2008-01-14 13:30:00,5.06,5.09,5.06,5.08,604000.0,4.4169,4.4431,4.4169,4.4343,604000.0
2008-01-14 14:00:00,5.08,5.09,5.07,5.09,564000.0,4.4343,4.4431,4.4256,4.4431,564000.0
2008-01-14 14:30:00,5.09,5.11,5.07,5.08,837600.0,4.4431,4.4605,4.4256,4.4343,837600.0
2008-01-14 15:00:00,5.08,5.08,5.06,5.08,1359200.0,4.4343,4.4343,4.4169,4.4343,1359200.0
2008-01-14 15:30:00,5.08,5.1,5.07,5.1,1736800.0,4.4343,4.4518,4.4256,4.4518,1736800.0
2008-01-15 09:30:00,5.05,5.05,4.97,5.01,624000.0,4.4082,4.4082,4.3383,4.3732,624000.0
2008-01-15 10:00:00,5.01,5.01,4.96,4.97,676000.0,4.3732,4.3732,4.3296,4.3383,676000.0
2008-01-15 10:30:00,4.97,5.0,4.96,4.97,560800.0,4.3383,4.3645,4.3296,4.3383,560800.0
2008-01-15 11:00:00,4.98,4.99,4.94,4.95,611200.0,4.3471,4.3558,4.3121,4.3209,611200.0
2008-01-15 11:30:00,4.95,4.95,4.93,4.93,666400.0,4.3209,4.3209,4.3034,4.3034,666400.0
2008-01-15 12:00:00,4.93,4.94,4.92,4.94,580800.0,4.3034,4.3121,4.2947,4.3121,580800.0
2008-01-15 12:30:00,4.94,4.94,4.91,4.92,479200.0,4.3121,4.3121,4.286,4.2947,479200.0
2008-01-15 13:00:00,4.92,4.96,4.92,4.94,654400.0,4.2947,4.3296,4.2947,4.3121,654400.0
2008-01-15 13:30:00,4.94,4.94,4.9,4.91,644000.0,4.3121,4.3121,4.2772,4.286,644000.0
2008-01-15 14:00:00,4.91,4.94,4.9,4.94,663200.0,4.286,4.3121,4.2772,4.3121,663200.0
2008-01-15 14:30:00,4.94,4.98,4.93,4.97,904000.0,4.3121,4.3471,4.3034,4.3383,904000.0
2008-01-15 15:00:00,4.96,4.99,4.95,4.99,900800.0,4.3296,4.3558,4.3209,4.3558,900800.0
2008-01-15 15:30:00,4.99,5.01,4.97,4.97,1414400.0,4.3558,4.3732,4.3383,4.3383,1414400.0
2008-01-16 09:30:00,4.98,5.0,4.89,4.9,401600.0,4.3471,4.3645,4.2685,4.2772,401600.0
2008-01-16 10:00:00,4.9,4.9,4.83,4.84,425600.0,4.2772,4.2772,4.2161,4.2249,425600.0
2008-01-16 10:30:00,4.84,4.88,4.77,4.8,681600.0,4.2249,4.2598,4.1637,4.1899,681600.0
2008-01-16 11:00:00,4.79,4.87,4.78,4.85,756000.0,4.1812,4.251,4.1725,4.2336,756000.0
2008-01-16 11:30:00,4.85,4.88,4.8,4.88,1350400.0,4.2336,4.2598,4.1899,4.2598,1350400.0
2008-01-16 12:00:00,4.88,4.89,4.86,4.87,1408800.0,4.2598,4.2685,4.2423,4.251,1408800.0
2008-01-16 12:30:00,4.87,4.9,4.86,4.88,826400.0,4.251,4.2772,4.2423,4.2598,826400.0
2008-01-16 13:00:00,4.88,4.88,4.85,4.87,307200.0,4.2598,4.2598,4.2336,4.251,307200.0
2008-01-16 13:30:00,4.87,4.89,4.85,4.88,514400.0,4.251,4.2685,4.2336,4.2598,514400.0
2008-01-16 14:00:00,4.89,4.94,4.87,4.93,624800.0,4.2685,4.3121,4.251,4.3034,624800.0
2008-01-16 14:30:00,4.93,5.01,4.93,4.99,1616800.0,4.3034,4.3732,4.3034,4.3558,1616800.0
2008-01-16 15:00:00,4.99,5.03,4.98,5.0,1800800.0,4.3558,4.3907,4.3471,4.3645,1800800.0
2008-01-16 15:30:00,5.0,5.01,4.93,4.96,1700800.0,4.3645,4.3732,4.3034,4.3296,1700800.0
2008-01-17 09:30:00,5.06,5.08,4.83,4.91,4414400.0,4.4169,4.4343,4.2161,4.286,4414400.0
2008-01-17 10:00:00,4.91,4.91,4.59,4.65,6840000.0,4.286,4.286,4.0066,4.059,6840000.0
2008-01-17 10:30:00,4.64,4.7,4.58,4.69,2380000.0,4.0503,4.1026,3.9979,4.0939,2380000.0
2008-01-17 11:00:00,4.69,4.76,4.68,4.76,1720800.0,4.0939,4.155,4.0852,4.155,1720800.0
2008-01-17 11:30:00,4.76,4.78,4.65,4.66,1966400.0,4.155,4.1725,4.059,4.0677,1966400.0
2008-01-17 12:00:00,4.66,4.71,4.64,4.69,1544000.0,4.0677,4.1114,4.0503,4.0939,1544000.0
2008-01-17 12:30:00,4.69,4.76,4.68,4.76,1312000.0,4.0939,4.155,4.0852,4.155,1312000.0
2008-01-17 13:00:00,4.76,4.78,4.74,4.76,1732000.0,4.155,4.1725,4.1376,4.155,1732000.0
2008-01-17 13:30:00,4.76,4.78,4.73,4.74,1212800.0,4.155,4.1725,4.1288,4.1376,1212800.0
2008-01-17 14:00:00,4.74,4.81,4.7,4.73,1625600.0,4.1376,4.1987,4.1026,4.1288,1625600.0
2008-01-17 14:30:00,4.73,4.73,4.69,4.7,1747200.0,4.1288,4.1288,4.0939,4.1026,1747200.0
2008-01-17 15:00:00,4.7,4.72,4.59,4.59,2904800.0,4.1026,4.1201,4.0066,4.0066,2904800.0
2008-01-17 15:30:00,4.59,4.64,4.57,4.59,3219200.0,4.0066,4.0503,3.9892,4.0066,3219200.0
2008-01-18 09:30:00,4.61,4.62,4.47,4.5,3037600.0,4.0241,4.0328,3.9019,3.9281,3037600.0
2008-01-18 10:00:00,4.5,4.54,4.45,4.52,2837600.0,3.9281,3.963,3.8844,3.9455,2837600.0
2008-01-18 10:30:00,4.52,4.58,4.52,4.56,3058400.0,3.9455,3.9979,3.9455,3.9804,3058400.0
2008-01-18 11:00:00,4.56,4.69,4.56,4.66,2779200.0,3.9804,4.0939,3.9804,4.0677,2779200.0
2008-01-18 11:30:00,4.66,4.73,4.65,4.72,3684800.0,4.0677,4.1288,4.059,4.1201,3684800.0
2008-01-18 12:00:00,4.73,4.76,4.69,4.76,2546400.0,4.1288,4.155,4.0939,4.155,2546400.0
2008-01-18 12:30:00,4.76,4.8,4.74,4.78,2596800.0,4.155,4.1899,4.1376,4.1725,2596800.0
2008-01-18 13:00:00,4.78,4.82,4.77,4.79,1240000.0,4.1725,4.2074,4.1637,4.1812,1240000.0
2008-01-18 13:30:00,4.79,4.81,4.77,4.78,1240000.0,4.1812,4.1987,4.1637,4.1725,1240000.0
2008-01-18 14:00:00,4.78,4.79,4.76,4.77,2225600.0,4.1725,4.1812,4.155,4.1637,2225600.0
2008-01-18 14:30:00,4.77,4.77,4.73,4.76,1794400.0,4.1637,4.1637,4.1288,4.155,1794400.0
2008-01-18 15:00:00,4.76,4.79,4.75,4.77,2653600.0,4.155,4.1812,4.1463,4.1637,2653600.0
2008-01-18 15:30:00,4.77,4.85,4.76,4.85,4929600.0,4.1637,4.2336,4.155,4.2336,4929600.0
2008-01-22 09:30:00,4.64,4.83,4.5,4.8,2393600.0,4.0503,4.2161,3.9281,4.1899,2393600.0
2008-01-22 10:00:00,4.8,4.9,4.79,4.87,1664800.0,4.1899,4.2772,4.1812,4.251,1664800.0
2008-01-22 10:30:00,4.86,4.86,4.78,4.8,1799200.0,4.2423,4.2423,4.1725,4.1899,1799200.0
2008-01-22 11:00:00,4.8,4.88,4.8,4.86,2301600.0,4.1899,4.2598,4.1899,4.2423,2301600.0
2008-01-22 11:30:00,4.86,4.87,4.81,4.81,1798400.0,4.2423,4.251,4.1987,4.1987,1798400.0
2008-01-22 12:00:00,4.82,4.85,4.79,4.81,1647200.0,4.2074,4.2336,4.1812,4.1987,1647200.0
2008-01-22 12:30:00,4.8,4.85,4.8,4.85,1148000.0,4.1899,4.2336,4.1899,4.2336,1148000.0
2008-01-22 13:00:00,4.84,4.9,4.84,4.85,1432800.0,4.2249,4.2772,4.2249,4.2336,1432800.0
2008-01-22 13:30:00,4.85,4.86,4.81,4.81,1644000.0,4.2336,4.2423,4.1987,4.1987,1644000.0
2008-01-22 14:00:00,4.81,4.84,4.78,4.82,2039200.0,4.1987,4.2249,4.1725,4.2074,2039200.0
2008-01-22 14:30:00,4.82,4.83,4.79,4.81,2212800.0,4.2074,4.2161,4.1812,4.1987,2212800.0
2008-01-22 15:00:00,4.81,4.83,4.8,4.82,1788000.0,4.1987,4.2161,4.1899,4.2074,1788000.0
2008-01-22 15:30:00,4.82,4.87,4.81,4.82,2541600.0,4.2074,4.251,4.1987,4.2074,2541600.0
2008-01-23 09:30:00,4.69,4.77,4.59,4.76,1938400.0,4.0939,4.1637,4.0066,4.155,1938400.0
2008-01-23 10:00:00,4.76,4.79,4.72,4.76,1760800.0,4.155,4.1812,4.1201,4.155,1760800.0
2008-01-23 10:30:00,4.77,4.78,4.73,4.75,1766400.0,4.1637,4.1725,4.1288,4.1463,1766400.0
2008-01-23 11:00:00,4.75,4.78,4.72,4.72,1540000.0,4.1463,4.1725,4.1201,4.1201,1540000.0
2008-01-23 11:30:00,4.73,4.76,4.69,4.73,1924800.0,4.1288,4.155,4.0939,4.1288,1924800.0
2008-01-23 12:00:00,4.73,4.76,4.71,4.73,1451200.0,4.1288,4.155,4.1114,4.1288,1451200.0
2008-01-23 12:30:00,4.73,4.79,4.71,4.77,2067200.0,4.1288,4.1812,4.1114,4.1637,2067200.0
2008-01-23 13:00:00,4.78,4.8,4.76,4.77,2238400.0,4.1725,4.1899,4.155,4.1637,2238400.0
2008-01-23 13:30:00,4.77,4.81,4.76,4.79,1792000.0,4.1637,4.1987,4.155,4.1812,1792000.0
2008-01-23 14:00:00,4.78,4.85,4.77,4.85,984000.0,4.1725,4.2336,4.1637,4.2336,984000.0
2008-01-23 14:30:00,4.85,4.85,4.79,4.84,1313600.0,4.2336,4.2336,4.1812,4.2249,1313600.0
2008-01-23 15:00:00,4.84,4.96,4.84,4.94,1775200.0,4.2249,4.3296,4.2249,4.3121,1775200.0
2008-01-23 15:30:00,4.94,5.02,4.94,5.0,2118400.0,4.3121,4.382,4.3121,4.3645,2118400.0
2008-01-24 09:30:00,5.04,5.15,4.97,5.02,2097600.0,4.3994,4.4955,4.3383,4.382,2097600.0
2008-01-24 10:00:00,5.02,5.08,4.96,4.97,2440800.0,4.382,4.4343,4.3296,4.3383,2440800.0
2008-01-24 10:30:00,4.97,5.02,4.91,5.0,1356000.0,4.3383,4.382,4.286,4.3645,1356000.0
2008-01-24 11:00:00,5.0,5.02,5.0,5.02,717600.0,4.3645,4.382,4.3645,4.382,717600.0
2008-01-24 11:30:00,5.02,5.06,5.01,5.03,814400.0,4.382,4.4169,4.3732,4.3907,814400.0
2008-01-24 12:00:00,5.03,5.05,4.97,4.98,1074400.0,4.3907,4.4082,4.3383,4.3471,1074400.0
2008-01-24 12:30:00,4.99,5.0,4.95,5.0,804000.0,4.3558,4.3645,4.3209,4.3645,804000.0
2008-01-24 13:00:00,5.0,5.0,4.97,4.98,586400.0,4.3645,4.3645,4.3383,4.3471,586400.0
2008-01-24 13:30:00,4.98,5.03,4.97,5.01,842400.0,4.3471,4.3907,4.3383,4.3732,842400.0
2008-01-24 14:00:00,5.01,5.05,5.01,5.04,887200.0,4.3732,4.4082,4.3732,4.3994,887200.0
2008-01-24 14:30:00,5.04,5.04,4.97,4.98,984000.0,4.3994,4.3994,4.3383,4.3471,984000.0
2008-01-24 15:00:00,4.99,5.01,4.97,4.99,1048000.0,4.3558,4.3732,4.3383,4.3558,1048000.0
2008-01-24 15:30:00,4.99,5.03,4.99,5.01,1547200.0,4.3558,4.3907,4.3558,4.3732,1547200.0
2008-01-25 09:30:00,5.06,5.1,4.99,5.03,877600.0,4.4169,4.4518,4.3558,4.3907,877600.0
2008-01-25 10:00:00,5.03,5.05,5.0,5.03,888000.0,4.3907,4.4082,4.3645,4.3907,888000.0
2008-01-25 10:30:00,5.03,5.04,4.99,4.99,918400.0,4.3907,4.3994,4.3558,4.3558,918400.0
2008-01-25 11:00:00,5.0,5.0,4.96,4.96,609600.0,4.3645,4.3645,4.3296,4.3296,609600.0
2008-01-25 11:30:00,4.96,4.97,4.93,4.93,1173600.0,4.3296,4.3383,4.3034,4.3034,1173600.0
2008-01-25 12:00:00,4.93,4.94,4.92,4.94,977600.0,4.3034,4.3121,4.2947,4.3121,977600.0
2008-01-25 12:30:00,4.94,4.94,4.88,4.88,896800.0,4.3121,4.3121,4.2598,4.2598,896800.0
2008-01-25 13:00:00,4.88,4.91,4.87,4.88,764800.0,4.2598,4.286,4.251,4.2598,764800.0
2008-01-25 13:30:00,4.88,4.89,4.85,4.87,680000.0,4.2598,4.2685,4.2336,4.251,680000.0
2008-01-25 14:00:00,4.87,4.92,4.86,4.9,846400.0,4.251,4.2947,4.2423,4.2772,846400.0
2008-01-25 14:30:00,4.9,4.92,4.88,4.9,420800.0,4.2772,4.2947,4.2598,4.2772,420800.0
2008-01-25 15:00:00,4.9,4.95,4.89,4.93,724000.0,4.2772,4.3209,4.2685,4.3034,724000.0
2008-01-25 15:30:00,4.93,4.95,4.89,4.91,892800.0,4.3034,4.3209,4.2685,4.286,892800.0
2008-01-28 09:30:00,4.88,4.92,4.84,4.88,568000.0,4.2598,4.2947,4.2249,4.2598,568000.0
2008-01-28 10:00:00,4.88,4.91,4.84,4.9,535200.0,4.2598,4.286,4.2249,4.2772,535200.0
2008-01-28 10:30:00,4.9,4.92,4.88,4.89,658400.0,4.2772,4.2947,4.2598,4.2685,658400.0
2008-01-28 11:00:00,4.89,4.91,4.88,4.89,506400.0,4.2685,4.286,4.2598,4.2685,506400.0
2008-01-28 11:30:00,4.89,4.9,4.88,4.89,1003200.0,4.2685,4.2772,4.2598,4.2685,1003200.0
2008-01-28 12:00:00,4.88,4.9,4.87,4.88,969600.0,4.2598,4.2772,4.251,4.2598,969600.0
2008-01-28 12:30:00,4.87,4.9,4.87,4.88,382400.0,4.251,4.2772,4.251,4.2598,382400.0
2008-01-28 13:00:00,4.88,4.89,4.87,4.87,684800.0,4.2598,4.2685,4.251,4.251,684800.0
2008-01-28 13:30:00,4.87,4.89,4.86,4.87,630400.0,4.251,4.2685,4.2423,4.251,630400.0
2008-01-28 14:00:00,4.87,4.9,4.87,4.89,315200.0,4.251,4.2772,4.251,4.2685,315200.0
2008-01-28 14:30:00,4.89,4.91,4.87,4.87,400800.0,4.2685,4.286,4.251,4.251,400800.0
2008-01-28 15:00:00,4.88,4.88,4.85,4.88,682400.0,4.2598,4.2598,4.2336,4.2598,682400.0
2008-01-28 15:30:00,4.88,4.94,4.86,4.94,1600000.0,4.2598,4.3121,4.2423,4.3121,1600000.0
2008-01-29 09:30:00,4.94,4.97,4.88,4.89,1004800.0,4.3121,4.3383,4.2598,4.2685,1004800.0
2008-01-29 10:00:00,4.89,4.91,4.85,4.86,961600.0,4.2685,4.286,4.2336,4.2423,961600.0
2008-01-29 10:30:00,4.86,4.88,4.83,4.85,844000.0,4.2423,4.2598,4.2161,4.2336,844000.0
2008-01-29 11:00:00,4.85,4.87,4.85,4.87,935200.0,4.2336,4.251,4.2336,4.251,935200.0
2008-01-29 11:30:00,4.87,4.89,4.86,4.87,716800.0,4.251,4.2685,4.2423,4.251,716800.0
2008-01-29 12:00:00,4.87,4.88,4.85,4.87,1089600.0,4.251,4.2598,4.2336,4.251,1089600.0
2008-01-29 12:30:00,4.87,4.88,4.86,4.87,763200.0,4.251,4.2598,4.2423,4.251,763200.0
2008-01-29 13:00:00,4.87,4.89,4.87,4.87,602400.0,4.251,4.2685,4.251,4.251,602400.0
2008-01-29 13:30:00,4.88,4.89,4.86,4.87,992800.0,4.2598,4.2685,4.2423,4.251,992800.0
2008-01-29 14:00:00,4.86,4.88,4.85,4.87,839200.0,4.2423,4.2598,4.2336,4.251,839200.0
2008-01-29 14:30:00,4.87,4.88,4.84,4.86,771200.0,4.251,4.2598,4.2249,4.2423,771200.0
2008-01-29 15:00:00,4.86,4.88,4.86,4.86,935200.0,4.2423,4.2598,4.2423,4.2423,935200.0
2008-01-29 15:30:00,4.86,4.88,4.86,4.87,2315200.0,4.2423,4.2598,4.2423,4.251,2315200.0
2008-01-30 09:30:00,4.86,4.88,4.77,4.79,1368800.0,4.2423,4.2598,4.1637,4.1812,1368800.0
2008-01-30 10:00:00,4.79,4.83,4.78,4.83,1023200.0,4.1812,4.2161,4.1725,4.2161,1023200.0
2008-01-30 10:30:00,4.83,4.86,4.82,4.85,585600.0,4.2161,4.2423,4.2074,4.2336,585600.0
2008-01-30 11:00:00,4.85,4.86,4.83,4.84,388000.0,4.2336,4.2423,4.2161,4.2249,388000.0
2008-01-30 11:30:00,4.84,4.85,4.83,4.85,587200.0,4.2249,4.2336,4.2161,4.2336,587200.0
2008-01-30 12:00:00,4.85,4.86,4.83,4.83,775200.0,4.2336,4.2423,4.2161,4.2161,775200.0
2008-01-30 12:30:00,4.83,4.85,4.81,4.84,292800.0,4.2161,4.2336,4.1987,4.2249,292800.0
2008-01-30 13:00:00,4.84,4.86,4.84,4.85,352000.0,4.2249,4.2423,4.2249,4.2336,352000.0
2008-01-30 13:30:00,4.85,4.86,4.84,4.85,254400.0,4.2336,4.2423,4.2249,4.2336,254400.0
2008-01-30 14:00:00,4.85,4.96,4.85,4.91,731200.0,4.2336,4.3296,4.2336,4.286,731200.0
2008-01-30 14:30:00,4.9,4.96,4.86,4.94,978400.0,4.2772,4.3296,4.2423,4.3121,978400.0
2008-01-30 15:00:00,4.94,4.97,4.92,4.95,715200.0,4.3121,4.3383,4.2947,4.3209,715200.0
2008-01-30 15:30:00,4.95,4.95,4.87,4.87,1049600.0,4.3209,4.3209,4.251,4.251,1049600.0
2008-01-31 09:30:00,4.79,4.86,4.78,4.84,635200.0,4.1812,4.2423,4.1725,4.2249,635200.0
2008-01-31 10:00:00,4.84,4.87,4.81,4.86,705600.0,4.2249,4.251,4.1987,4.2423,705600.0
2008-01-31 10:30:00,4.87,4.88,4.84,4.88,577600.0,4.251,4.2598,4.2249,4.2598,577600.0
2008-01-31 11:00:00,4.88,4.92,4.85,4.9,735200.0,4.2598,4.2947,4.2336,4.2772,735200.0
2008-01-31 11:30:00,4.9,4.95,4.87,4.92,665600.0,4.2772,4.3209,4.251,4.2947,665600.0
2008-01-31 12:00:00,4.92,4.92,4.87,4.88,575200.0,4.2947,4.2947,4.251,4.2598,575200.0
2008-01-31 12:30:00,4.89,4.92,4.88,4.91,285600.0,4.2685,4.2947,4.2598,4.286,285600.0
2008-01-31 13:00:00,4.91,4.92,4.9,4.91,405600.0,4.286,4.2947,4.2772,4.286,405600.0
2008-01-31 13:30:00,4.91,4.96,4.9,4.94,714400.0,4.286,4.3296,4.2772,4.3121,714400.0
2008-01-31 14:00:00,4.94,4.98,4.93,4.97,1038400.0,4.3121,4.3471,4.3034,4.3383,1038400.0
2008-01-31 14:30:00,4.97,4.97,4.93,4.95,1291200.0,4.3383,4.3383,4.3034,4.3209,1291200.0
2008-01-31 15:00:00,4.96,5.0,4.95,5.0,880000.0,4.3296,4.3645,4.3209,4.3645,880000.0
2008-01-31 15:30:00,5.0,5.01,4.96,4.99,1547200.0,4.3645,4.3732,4.3296,4.3558,1547200.0
2008-02-01 09:30:00,5.02,5.09,4.98,4.99,1520000.0,4.382,4.4431,4.3471,4.3558,1520000.0
2008-02-01 10:00:00,4.99,5.04,4.98,5.0,1374400.0,4.3558,4.3994,4.3471,4.3645,1374400.0
2008-02-01 10:30:00,5.0,5.0,4.97,4.99,800000.0,4.3645,4.3645,4.3383,4.3558,800000.0
2008-02-01 11:00:00,4.99,5.01,4.98,4.98,701600.0,4.3558,4.3732,4.3471,4.3471,701600.0
2008-02-01 11:30:00,4.98,5.0,4.97,5.0,566400.0,4.3471,4.3645,4.3383,4.3645,566400.0
2008-02-01 12:00:00,4.99,5.0,4.96,4.98,720000.0,4.3558,4.3645,4.3296,4.3471,720000.0
2008-02-01 12:30:00,4.98,4.99,4.96,4.99,635200.0,4.3471,4.3558,4.3296,4.3558,635200.0
2008-02-01 13:00:00,4.99,5.0,4.97,4.98,769600.0,4.3558,4.3645,4.3383,4.3471,769600.0
2008-02-01 13:30:00,4.98,4.99,4.96,4.97,711200.0,4.3471,4.3558,4.3296,4.3383,711200.0
2008-02-01 14:00:00,4.97,5.0,4.96,4.98,953600.0,4.3383,4.3645,4.3296,4.3471,953600.0
2008-02-01 14:30:00,4.98,5.0,4.97,4.98,920000.0,4.3471,4.3645,4.3383,4.3471,920000.0
2008-02-01 15:00:00,4.98,4.99,4.97,4.98,1313600.0,4.3471,4.3558,4.3383,4.3471,1313600.0
2008-02-01 15:30:00,4.98,4.99,4.96,4.96,2501600.0,4.3471,4.3558,4.3296,4.3296,2501600.0
2008-02-04 09:30:00,4.96,4.97,4.89,4.94,1155200.0,4.3296,4.3383,4.2685,4.3121,1155200.0
2008-02-04 10:00:00,4.94,4.95,4.92,4.93,591200.0,4.3121,4.3209,4.2947,4.3034,591200.0
2008-02-04 10:30:00,4.93,4.94,4.92,4.93,796800.0,4.3034,4.3121,4.2947,4.3034,796800.0
2008-02-04 11:00:00,4.93,4.94,4.92,4.94,1019200.0,4.3034,4.3121,4.2947,4.3121,1019200.0
2008-02-04 11:30:00,4.94,4.96,4.93,4.95,544000.0,4.3121,4.3296,4.3034,4.3209,544000.0
2008-02-04 12:00:00,4.95,4.96,4.94,4.96,808800.0,4.3209,4.3296,4.3121,4.3296,808800.0
2008-02-04 12:30:00,4.96,5.0,4.96,4.99,1002400.0,4.3296,4.3645,4.3296,4.3558,1002400.0
2008-02-04 13:00:00,4.99,5.0,4.98,4.99,727200.0,4.3558,4.3645,4.3471,4.3558,727200.0
2008-02-04 13:30:00,4.99,5.01,4.98,4.99,464800.0,4.3558,4.3732,4.3471,4.3558,464800.0
2008-02-04 14:00:00,4.99,5.0,4.98,5.0,659200.0,4.3558,4.3645,4.3471,4.3645,659200.0
2008-02-04 14:30:00,5.0,5.0,4.98,4.99,767200.0,4.3645,4.3645,4.3471,4.3558,767200.0
2008-02-04 15:00:00,4.99,5.0,4.98,5.0,688800.0,4.3558,4.3645,4.3471,4.3645,688800.0
2008-02-04 15:30:00,5.0,5.01,4.99,4.99,2266400.0,4.3645,4.3732,4.3558,4.3558,2266400.0
2008-02-05 09:30:00,4.89,4.94,4.78,4.79,1444000.0,4.2685,4.3121,4.1725,4.1812,1444000.0
2008-02-05 10:00:00,4.79,4.84,4.79,4.84,1317600.0,4.1812,4.2249,4.1812,4.2249,1317600.0
2008-02-05 10:30:00,4.84,4.85,4.81,4.82,524000.0,4.2249,4.2336,4.1987,4.2074,524000.0
2008-02-05 11:00:00,4.82,4.83,4.8,4.82,544800.0,4.2074,4.2161,4.1899,4.2074,544800.0
2008-02-05 11:30:00,4.82,4.87,4.81,4.86,482400.0,4.2074,4.251,4.1987,4.2423,482400.0
2008-02-05 12:00:00,4.86,4.86,4.81,4.82,419200.0,4.2423,4.2423,4.1987,4.2074,419200.0
2008-02-05 12:30:00,4.82,4.82,4.8,4.8,1134400.0,4.2074,4.2074,4.1899,4.1899,1134400.0
2008-02-05 13:00:00,4.8,4.82,4.79,4.81,737600.0,4.1899,4.2074,4.1812,4.1987,737600.0
2008-02-05 13:30:00,4.81,4.81,4.79,4.8,552800.0,4.1987,4.1987,4.1812,4.1899,552800.0
2008-02-05 14:00:00,4.8,4.81,4.79,4.8,679200.0,4.1899,4.1987,4.1812,4.1899,679200.0
2008-02-05 14:30:00,4.8,4.82,4.8,4.8,860800.0,4.1899,4.2074,4.1899,4.1899,860800.0
2008-02-05 15:00:00,4.8,4.8,4.78,4.79,1254400.0,4.1899,4.1899,4.1725,4.1812,1254400.0
2008-02-05 15:30:00,4.8,4.81,4.75,4.76,2338400.0,4.1899,4.1987,4.1463,4.155,2338400.0
2008-02-06 09:30:00,4.81,4.83,4.73,4.78,800000.0,4.1987,4.2161,4.1288,4.1725,800000.0
2008-02-06 10:00:00,4.78,4.82,4.78,4.79,784000.0,4.1725,4.2074,4.1725,4.1812,784000.0
2008-02-06 10:30:00,4.79,4.8,4.76,4.76,829600.0,4.1812,4.1899,4.155,4.155,829600.0
2008-02-06 11:00:00,4.76,4.79,4.76,4.77,642400.0,4.155,4.1812,4.155,4.1637,642400.0
2008-02-06 11:30:00,4.77,4.78,4.76,4.77,454400.0,4.1637,4.1725,4.155,4.1637,454400.0
2008-02-06 12:00:00,4.77,4.78,4.76,4.77,514400.0,4.1637,4.1725,4.155,4.1637,514400.0
2008-02-06 12:30:00,4.77,4.77,4.75,4.75,478400.0,4.1637,4.1637,4.1463,4.1463,478400.0
2008-02-06 13:00:00,4.75,4.79,4.75,4.78,1124000.0,4.1463,4.1812,4.1463,4.1725,1124000.0
2008-02-06 13:30:00,4.78,4.78,4.75,4.75,974400.0,4.1725,4.1725,4.1463,4.1463,974400.0
2008-02-06 14:00:00,4.75,4.77,4.74,4.75,1683200.0,4.1463,4.1637,4.1376,4.1463,1683200.0
2008-02-06 14:30:00,4.75,4.78,4.75,4.77,562400.0,4.1463,4.1725,4.1463,4.1637,562400.0
2008-02-06 15:00:00,4.77,4.79,4.75,4.78,914400.0,4.1637,4.1812,4.1463,4.1725,914400.0
2008-02-06 15:30:00,4.78,4.78,4.73,4.75,2512800.0,4.1725,4.1725,4.1288,4.1463,2512800.0
2008-02-07 09:30:00,4.72,4.72,4.65,4.66,2967200.0,4.1201,4.1201,4.059,4.0677,2967200.0
2008-02-07 10:00:00,4.66,4.73,4.66,4.72,1717600.0,4.0677,4.1288,4.0677,4.1201,1717600.0
2008-02-07 10:30:00,4.72,4.73,4.68,4.69,1728800.0,4.1201,4.1288,4.0852,4.0939,1728800.0
2008-02-07 11:00:00,4.69,4.69,4.67,4.67,1502400.0,4.0939,4.0939,4.0765,4.0765,1502400.0
2008-02-07 11:30:00,4.67,4.69,4.62,4.67,1840000.0,4.0765,4.0939,4.0328,4.0765,1840000.0
2008-02-07 12:00:00,4.67,4.7,4.65,4.7,2067200.0,4.0765,4.1026,4.059,4.1026,2067200.0
2008-02-07 12:30:00,4.7,4.73,4.7,4.72,1431200.0,4.1026,4.1288,4.1026,4.1201,1431200.0
2008-02-07 13:00:00,4.72,4.74,4.71,4.73,610400.0,4.1201,4.1376,4.1114,4.1288,610400.0
2008-02-07 13:30:00,4.73,4.82,4.73,4.82,1484000.0,4.1288,4.2074,4.1288,4.2074,1484000.0
2008-02-07 14:00:00,4.82,4.82,4.78,4.79,1664000.0,4.2074,4.2074,4.1725,4.1812,1664000.0
2008-02-07 14:30:00,4.78,4.79,4.75,4.77,1016800.0,4.1725,4.1812,4.1463,4.1637,1016800.0
2008-02-07 15:00:00,4.77,4.8,4.73,4.79,1184800.0,4.1637,4.1899,4.1288,4.1812,1184800.0
2008-02-07 15:30:00,4.79,4.8,4.76,4.79,1441600.0,4.1812,4.1899,4.155,4.1812,1441600.0
2008-02-08 09:30:00,4.74,4.79,4.7,4.75,723200.0,4.1376,4.1812,4.1026,4.1463,723200.0
2008-02-08 10:00:00,4.75,4.75,4.69,4.69,1232000.0,4.1463,4.1463,4.0939,4.0939,1232000.0
2008-02-08 10:30:00,4.69,4.69,4.64,4.67,1664800.0,4.0939,4.0939,4.0503,4.0765,1664800.0
2008-02-08 11:00:00,4.67,4.69,4.64,4.65,1856000.0,4.0765,4.0939,4.0503,4.059,1856000.0
2008-02-08 11:30:00,4.65,4.69,4.65,4.65,1278400.0,4.059,4.0939,4.059,4.059,1278400.0
2008-02-08 12:00:00,4.65,4.69,4.65,4.66,1041600.0,4.059,4.0939,4.059,4.0677,1041600.0
2008-02-08 12:30:00,4.66,4.69,4.64,4.69,1148800.0,4.0677,4.0939,4.0503,4.0939,1148800.0
2008-02-08 13:00:00,4.69,4.69,4.65,4.67,931200.0,4.0939,4.0939,4.059,4.0765,931200.0
2008-02-08 13:30:00,4.67,4.69,4.65,4.68,1245600.0,4.0765,4.0939,4.059,4.0852,1245600.0
2008-02-08 14:00:00,4.68,4.72,4.67,4.71,998400.0,4.0852,4.1201,4.0765,4.1114,998400.0
2008-02-08 14:30:00,4.71,4.71,4.68,4.68,896000.0,4.1114,4.1114,4.0852,4.0852,896000.0
2008-02-08 15:00:00,4.68,4.7,4.67,4.69,1224000.0,4.0852,4.1026,4.0765,4.0939,1224000.0
2008-02-08 15:30:00,4.69,4.72,4.68,4.68,2579200.0,4.0939,4.1201,4.0852,4.0852,2579200.0
2008-02-11 09:30:00,4.68,4.72,4.68,4.7,595200.0,4.0852,4.1201,4.0852,4.1026,595200.0
2008-02-11 10:00:00,4.7,4.72,4.7,4.72,554400.0,4.1026,4.1201,4.1026,4.1201,554400.0
2008-02-11 10:30:00,4.72,4.72,4.7,4.72,586400.0,4.1201,4.1201,4.1026,4.1201,586400.0
2008-02-11 11:00:00,4.71,4.76,4.71,4.76,488000.0,4.1114,4.155,4.1114,4.155,488000.0
2008-02-11 11:30:00,4.75,4.78,4.74,4.78,602400.0,4.1463,4.1725,4.1376,4.1725,602400.0
2008-02-11 12:00:00,4.78,4.8,4.77,4.77,357600.0,4.1725,4.1899,4.1637,4.1637,357600.0
2008-02-11 12:30:00,4.77,4.8,4.77,4.79,332000.0,4.1637,4.1899,4.1637,4.1812,332000.0
2008-02-11 13:00:00,4.79,4.81,4.79,4.81,341600.0,4.1812,4.1987,4.1812,4.1987,341600.0
2008-02-11 13:30:00,4.81,4.81,4.79,4.79,270400.0,4.1987,4.1987,4.1812,4.1812,270400.0
2008-02-11 14:00:00,4.79,4.8,4.77,4.77,744000.0,4.1812,4.1899,4.1637,4.1637,744000.0
2008-02-11 14:30:00,4.77,4.79,4.77,4.78,365600.0,4.1637,4.1812,4.1637,4.1725,365600.0
2008-02-11 15:00:00,4.78,4.81,4.77,4.8,633600.0,4.1725,4.1987,4.1637,4.1899,633600.0
2008-02-11 15:30:00,4.8,4.81,4.78,4.79,916800.0,4.1899,4.1987,4.1725,4.1812,916800.0
2008-02-12 09:30:00,4.82,4.84,4.76,4.78,475200.0,4.2074,4.2249,4.155,4.1725,475200.0
2008-02-12 10:00:00,4.78,4.81,4.75,4.75,596800.0,4.1725,4.1987,4.1463,4.1463,596800.0
2008-02-12 10:30:00,4.75,4.79,4.74,4.79,453600.0,4.1463,4.1812,4.1376,4.1812,453600.0
2008-02-12 11:00:00,4.79,4.79,4.76,4.76,253600.0,4.1812,4.1812,4.155,4.155,253600.0
2008-02-12 11:30:00,4.76,4.79,4.75,4.77,580000.0,4.155,4.1812,4.1463,4.1637,580000.0
2008-02-12 12:00:00,4.76,4.78,4.76,4.77,304000.0,4.155,4.1725,4.155,4.1637,304000.0
2008-02-12 12:30:00,4.77,4.78,4.76,4.78,151200.0,4.1637,4.1725,4.155,4.1725,151200.0
2008-02-12 13:00:00,4.78,4.8,4.78,4.79,127200.0,4.1725,4.1899,4.1725,4.1812,127200.0
2008-02-12 13:30:00,4.8,4.82,4.78,4.82,276800.0,4.1899,4.2074,4.1725,4.2074,276800.0
2008-02-12 14:00:00,4.82,4.82,4.77,4.79,603200.0,4.2074,4.2074,4.1637,4.1812,603200.0
2008-02-12 14:30:00,4.78,4.79,4.77,4.79,571200.0,4.1725,4.1812,4.1637,4.1812,571200.0
2008-02-12 15:00:00,4.78,4.79,4.72,4.74,736000.0,4.1725,4.1812,4.1201,4.1376,736000.0
2008-02-12 15:30:00,4.74,4.74,4.7,4.73,1319200.0,4.1376,4.1376,4.1026,4.1288,1319200.0
2008-02-13 09:30:00,4.78,4.83,4.78,4.82,653600.0,4.1725,4.2161,4.1725,4.2074,653600.0
2008-02-13 10:00:00,4.82,4.85,4.8,4.85,567200.0,4.2074,4.2336,4.1899,4.2336,567200.0
2008-02-13 10:30:00,4.85,4.85,4.82,4.83,419200.0,4.2336,4.2336,4.2074,4.2161,419200.0
2008-02-13 11:00:00,4.83,4.85,4.82,4.84,361600.0,4.2161,4.2336,4.2074,4.2249,361600.0
2008-02-13 11:30:00,4.84,4.86,4.82,4.85,221600.0,4.2249,4.2423,4.2074,4.2336,221600.0
2008-02-13 12:00:00,4.85,4.88,4.84,4.84,281600.0,4.2336,4.2598,4.2249,4.2249,281600.0
2008-02-13 12:30:00,4.85,4.85,4.82,4.83,308800.0,4.2336,4.2336,4.2074,4.2161,308800.0
2008-02-13 13:00:00,4.83,4.85,4.82,4.84,498400.0,4.2161,4.2336,4.2074,4.2249,498400.0
2008-02-13 13:30:00,4.84,4.86,4.84,4.84,319200.0,4.2249,4.2423,4.2249,4.2249,319200.0
2008-02-13 14:00:00,4.84,4.85,4.8,4.83,836800.0,4.2249,4.2336,4.1899,4.2161,836800.0
2008-02-13 14:30:00,4.84,4.88,4.83,4.87,476800.0,4.2249,4.2598,4.2161,4.251,476800.0
2008-02-13 15:00:00,4.87,4.9,4.86,4.89,732800.0,4.251,4.2772,4.2423,4.2685,732800.0
2008-02-13 15:30:00,4.89,4.93,4.89,4.92,2496800.0,4.2685,4.3034,4.2685,4.2947,2496800.0
2008-02-14 09:30:00,4.92,4.97,4.88,4.96,1362400.0,4.2947,4.3383,4.2598,4.3296,1362400.0
2008-02-14 10:00:00,4.96,4.99,4.93,4.94,1280000.0,4.3296,4.3558,4.3034,4.3121,1280000.0
2008-02-14 10:30:00,4.94,4.95,4.9,4.9,948800.0,4.3121,4.3209,4.2772,4.2772,948800.0
2008-02-14 11:00:00,4.9,4.91,4.88,4.91,711200.0,4.2772,4.286,4.2598,4.286,711200.0
2008-02-14 11:30:00,4.9,4.92,4.84,4.88,957600.0,4.2772,4.2947,4.2249,4.2598,957600.0
2008-02-14 12:00:00,4.88,4.9,4.87,4.9,507200.0,4.2598,4.2772,4.251,4.2772,507200.0
2008-02-14 12:30:00,4.9,4.91,4.87,4.88,447200.0,4.2772,4.286,4.251,4.2598,447200.0
2008-02-14 13:00:00,4.88,4.89,4.86,4.89,744800.0,4.2598,4.2685,4.2423,4.2685,744800.0
2008-02-14 13:30:00,4.89,4.9,4.87,4.88,433600.0,4.2685,4.2772,4.251,4.2598,433600.0
2008-02-14 14:00:00,4.88,4.89,4.87,4.88,700800.0,4.2598,4.2685,4.251,4.2598,700800.0
2008-02-14 14:30:00,4.88,4.88,4.82,4.83,465600.0,4.2598,4.2598,4.2074,4.2161,465600.0
2008-02-14 15:00:00,4.83,4.86,4.82,4.86,516800.0,4.2161,4.2423,4.2074,4.2423,516800.0
2008-02-14 15:30:00,4.86,4.88,4.86,4.86,1744000.0,4.2423,4.2598,4.2423,4.2423,1744000.0
2008-02-15 09:30:00,4.84,4.84,4.78,4.79,480000.0,4.2249,4.2249,4.1725,4.1812,480000.0
2008-02-15 10:00:00,4.79,4.81,4.77,4.78,418400.0,4.1812,4.1987,4.1637,4.1725,418400.0
2008-02-15 10:30:00,4.79,4.8,4.74,4.75,568000.0,4.1812,4.1899,4.1376,4.1463,568000.0
2008-02-15 11:00:00,4.75,4.76,4.73,4.74,428800.0,4.1463,4.155,4.1288,4.1376,428800.0
2008-02-15 11:30:00,4.75,4.75,4.7,4.71,611200.0,4.1463,4.1463,4.1026,4.1114,611200.0
2008-02-15 12:00:00,4.72,4.73,4.7,4.7,440800.0,4.1201,4.1288,4.1026,4.1026,440800.0
2008-02-15 12:30:00,4.7,4.71,4.68,4.71,430400.0,4.1026,4.1114,4.0852,4.1114,430400.0
2008-02-15 13:00:00,4.71,4.71,4.69,4.7,260800.0,4.1114,4.1114,4.0939,4.1026,260800.0
2008-02-15 13:30:00,4.7,4.71,4.69,4.71,296800.0,4.1026,4.1114,4.0939,4.1114,296800.0
2008-02-15 14:00:00,4.71,4.71,4.69,4.71,608800.0,4.1114,4.1114,4.0939,4.1114,608800.0
2008-02-15 14:30:00,4.71,4.73,4.7,4.72,424800.0,4.1114,4.1288,4.1026,4.1201,424800.0
2008-02-15 15:00:00,4.72,4.78,4.72,4.76,1143200.0,4.1201,4.1725,4.1201,4.155,1143200.0
2008-02-15 15:30:00,4.75,4.8,4.75,4.79,1862400.0,4.1463,4.1899,4.1463,4.1812,1862400.0
2008-02-19 09:30:00,4.85,4.87,4.79,4.79,429600.0,4.2336,4.251,4.1812,4.1812,429600.0
2008-02-19 10:00:00,4.79,4.8,4.76,4.76,605600.0,4.1812,4.1899,4.155,4.155,605600.0
2008-02-19 10:30:00,4.76,4.77,4.75,4.76,380800.0,4.155,4.1637,4.1463,4.155,380800.0
2008-02-19 11:00:00,4.76,4.77,4.75,4.75,304000.0,4.155,4.1637,4.1463,4.1463,304000.0
2008-02-19 11:30:00,4.76,4.76,4.74,4.76,162400.0,4.155,4.155,4.1376,4.155,162400.0
2008-02-19 12:00:00,4.76,4.77,4.74,4.76,264000.0,4.155,4.1637,4.1376,4.155,264000.0
2008-02-19 12:30:00,4.76,4.76,4.74,4.75,153600.0,4.155,4.155,4.1376,4.1463,153600.0
2008-02-19 13:00:00,4.75,4.78,4.75,4.77,272000.0,4.1463,4.1725,4.1463,4.1637,272000.0
2008-02-19 13:30:00,4.77,4.78,4.75,4.76,189600.0,4.1637,4.1725,4.1463,4.155,189600.0
2008-02-19 14:00:00,4.76,4.77,4.75,4.76,209600.0,4.155,4.1637,4.1463,4.155,209600.0
2008-02-19 14:30:00,4.76,4.76,4.72,4.72,331200.0,4.155,4.155,4.1201,4.1201,331200.0
2008-02-19 15:00:00,4.72,4.72,4.69,4.7,965600.0,4.1201,4.1201,4.0939,4.1026,965600.0
2008-02-19 15:30:00,4.7,4.72,4.69,4.7,1175200.0,4.1026,4.1201,4.0939,4.1026,1175200.0
2008-02-20 09:30:00,4.66,4.68,4.65,4.68,501600.0,4.0677,4.0852,4.059,4.0852,501600.0
2008-02-20 10:00:00,4.67,4.68,4.64,4.65,524800.0,4.0765,4.0852,4.0503,4.059,524800.0
2008-02-20 10:30:00,4.65,4.66,4.64,4.65,326400.0,4.059,4.0677,4.0503,4.059,326400.0
2008-02-20 11:00:00,4.64,4.66,4.63,4.63,492800.0,4.0503,4.0677,4.0415,4.0415,492800.0
2008-02-20 11:30:00,4.63,4.65,4.63,4.64,536000.0,4.0415,4.059,4.0415,4.0503,536000.0
2008-02-20 12:00:00,4.64,4.69,4.64,4.68,790400.0,4.0503,4.0939,4.0503,4.0852,790400.0
2008-02-20 12:30:00,4.68,4.69,4.65,4.66,386400.0,4.0852,4.0939,4.059,4.0677,386400.0
2008-02-20 13:00:00,4.66,4.68,4.65,4.65,681600.0,4.0677,4.0852,4.059,4.059,681600.0
2008-02-20 13:30:00,4.65,4.67,4.64,4.66,731200.0,4.059,4.0765,4.0503,4.0677,731200.0
2008-02-20 14:00:00,4.66,4.67,4.64,4.66,921600.0,4.0677,4.0765,4.0503,4.0677,921600.0
2008-02-20 14:30:00,4.66,4.69,4.65,4.69,769600.0,4.0677,4.0939,4.059,4.0939,769600.0
2008-02-20 15:00:00,4.69,4.7,4.67,4.68,1031200.0,4.0939,4.1026,4.0765,4.0852,1031200.0
2008-02-20 15:30:00,4.68,4.7,4.65,4.69,1344000.0,4.0852,4.1026,4.059,4.0939,1344000.0
2008-02-21 09:30:00,4.71,4.76,4.68,4.72,398400.0,4.1114,4.155,4.0852,4.1201,398400.0
2008-02-21 10:00:00,4.72,4.75,4.69,4.75,790400.0,4.1201,4.1463,4.0939,4.1463,790400.0
2008-02-21 10:30:00,4.75,4.75,4.68,4.7,888800.0,4.1463,4.1463,4.0852,4.1026,888800.0
2008-02-21 11:00:00,4.7,4.72,4.7,4.72,483200.0,4.1026,4.1201,4.1026,4.1201,483200.0
2008-02-21 11:30:00,4.71,4.73,4.71,4.72,284000.0,4.1114,4.1288,4.1114,4.1201,284000.0
2008-02-21 12:00:00,4.72,4.72,4.7,4.7,562400.0,4.1201,4.1201,4.1026,4.1026,562400.0
2008-02-21 12:30:00,4.7,4.73,4.7,4.73,476000.0,4.1026,4.1288,4.1026,4.1288,476000.0
2008-02-21 13:00:00,4.73,4.73,4.69,4.7,423200.0,4.1288,4.1288,4.0939,4.1026,423200.0
2008-02-21 13:30:00,4.7,4.71,4.69,4.7,360800.0,4.1026,4.1114,4.0939,4.1026,360800.0
2008-02-21 14:00:00,4.7,4.72,4.69,4.7,671200.0,4.1026,4.1201,4.0939,4.1026,671200.0
2008-02-21 14:30:00,4.7,4.71,4.7,4.71,592000.0,4.1026,4.1114,4.1026,4.1114,592000.0
2008-02-21 15:00:00,4.71,4.71,4.68,4.69,829600.0,4.1114,4.1114,4.0852,4.0939,829600.0
2008-02-21 15:30:00,4.68,4.71,4.67,4.68,853600.0,4.0852,4.1114,4.0765,4.0852,853600.0
2008-02-22 09:30:00,4.7,4.73,4.69,4.7,205600.0,4.1026,4.1288,4.0939,4.1026,205600.0
2008-02-22 10:00:00,4.7,4.7,4.63,4.64,486400.0,4.1026,4.1026,4.0415,4.0503,486400.0
2008-02-22 10:30:00,4.64,4.64,4.63,4.63,384000.0,4.0503,4.0503,4.0415,4.0415,384000.0
2008-02-22 11:00:00,4.63,4.66,4.63,4.65,354400.0,4.0415,4.0677,4.0415,4.059,354400.0
2008-02-22 11:30:00,4.66,4.66,4.64,4.64,260000.0,4.0677,4.0677,4.0503,4.0503,260000.0
2008-02-22 12:00:00,4.64,4.65,4.62,4.63,236000.0,4.0503,4.059,4.0328,4.0415,236000.0
2008-02-22 12:30:00,4.62,4.65,4.61,4.64,361600.0,4.0328,4.059,4.0241,4.0503,361600.0
2008-02-22 13:00:00,4.64,4.66,4.63,4.63,227200.0,4.0503,4.0677,4.0415,4.0415,227200.0
2008-02-22 13:30:00,4.63,4.65,4.63,4.64,495200.0,4.0415,4.059,4.0415,4.0503,495200.0
2008-02-22 14:00:00,4.64,4.64,4.62,4.62,517600.0,4.0503,4.0503,4.0328,4.0328,517600.0
2008-02-22 14:30:00,4.62,4.64,4.61,4.62,412800.0,4.0328,4.0503,4.0241,4.0328,412800.0
2008-02-22 15:00:00,4.63,4.63,4.58,4.61,1181600.0,4.0415,4.0415,3.9979,4.0241,1181600.0
2008-02-22 15:30:00,4.61,4.68,4.61,4.68,1845600.0,4.0241,4.0852,4.0241,4.0852,1845600.0
2008-02-25 09:30:00,4.67,4.68,4.6,4.64,920000.0,4.0765,4.0852,4.0154,4.0503,920000.0
2008-02-25 10:00:00,4.64,4.75,4.63,4.74,912800.0,4.0503,4.1463,4.0415,4.1376,912800.0
2008-02-25 10:30:00,4.74,4.75,4.7,4.74,425600.0,4.1376,4.1463,4.1026,4.1376,425600.0
2008-02-25 11:00:00,4.74,4.76,4.72,4.75,527200.0,4.1376,4.155,4.1201,4.1463,527200.0
2008-02-25 11:30:00,4.75,4.8,4.75,4.79,1034400.0,4.1463,4.1899,4.1463,4.1812,1034400.0
2008-02-25 12:00:00,4.79,4.79,4.72,4.73,496800.0,4.1812,4.1812,4.1201,4.1288,496800.0
2008-02-25 12:30:00,4.73,4.75,4.72,4.75,285600.0,4.1288,4.1463,4.1201,4.1463,285600.0
2008-02-25 13:00:00,4.75,4.75,4.73,4.74,314400.0,4.1463,4.1463,4.1288,4.1376,314400.0
2008-02-25 13:30:00,4.74,4.74,4.72,4.73,488800.0,4.1376,4.1376,4.1201,4.1288,488800.0
2008-02-25 14:00:00,4.73,4.78,4.72,4.77,764800.0,4.1288,4.1725,4.1201,4.1637,764800.0
2008-02-25 14:30:00,4.77,4.78,4.73,4.75,854400.0,4.1637,4.1725,4.1288,4.1463,854400.0
2008-02-25 15:00:00,4.75,4.78,4.74,4.78,689600.0,4.1463,4.1725,4.1376,4.1725,689600.0
2008-02-25 15:30:00,4.78,4.81,4.78,4.78,924000.0,4.1725,4.1987,4.1725,4.1725,924000.0
2008-02-26 09:30:00,4.76,4.83,4.75,4.75,593600.0,4.155,4.2161,4.1463,4.1463,593600.0
2008-02-26 10:00:00,4.75,4.79,4.74,4.74,605600.0,4.1463,4.1812,4.1376,4.1376,605600.0
2008-02-26 10:30:00,4.74,4.78,4.73,4.76,608800.0,4.1376,4.1725,4.1288,4.155,608800.0
2008-02-26 11:00:00,4.76,4.8,4.76,4.79,664000.0,4.155,4.1899,4.155,4.1812,664000.0
2008-02-26 11:30:00,4.78,4.84,4.78,4.84,589600.0,4.1725,4.2249,4.1725,4.2249,589600.0
2008-02-26 12:00:00,4.84,4.86,4.83,4.85,522400.0,4.2249,4.2423,4.2161,4.2336,522400.0
2008-02-26 12:30:00,4.84,4.85,4.81,4.84,684000.0,4.2249,4.2336,4.1987,4.2249,684000.0
2008-02-26 13:00:00,4.84,4.85,4.83,4.84,311200.0,4.2249,4.2336,4.2161,4.2249,311200.0
2008-02-26 13:30:00,4.84,4.84,4.8,4.81,386400.0,4.2249,4.2249,4.1899,4.1987,386400.0
2008-02-26 14:00:00,4.81,4.82,4.79,4.81,420000.0,4.1987,4.2074,4.1812,4.1987,420000.0
2008-02-26 14:30:00,4.81,4.83,4.8,4.81,336000.0,4.1987,4.2161,4.1899,4.1987,336000.0
2008-02-26 15:00:00,4.81,4.81,4.75,4.77,849600.0,4.1987,4.1987,4.1463,4.1637,849600.0
2008-02-26 15:30:00,4.78,4.79,4.76,4.78,932800.0,4.1725,4.1812,4.155,4.1725,932800.0
2008-02-27 09:30:00,4.74,4.78,4.71,4.75,322400.0,4.1376,4.1725,4.1114,4.1463,322400.0
2008-02-27 10:00:00,4.75,4.78,4.74,4.75,277600.0,4.1463,4.1725,4.1376,4.1463,277600.0
2008-02-27 10:30:00,4.75,4.8,4.75,4.76,604800.0,4.1463,4.1899,4.1463,4.155,604800.0
2008-02-27 11:00:00,4.76,4.79,4.75,4.75,495200.0,4.155,4.1812,4.1463,4.1463,495200.0
2008-02-27 11:30:00,4.76,4.78,4.75,4.78,599200.0,4.155,4.1725,4.1463,4.1725,599200.0
2008-02-27 12:00:00,4.78,4.79,4.77,4.77,436000.0,4.1725,4.1812,4.1637,4.1637,436000.0
2008-02-27 12:30:00,4.77,4.78,4.77,4.77,323200.0,4.1637,4.1725,4.1637,4.1637,323200.0
2008-02-27 13:00:00,4.77,4.78,4.77,4.77,414400.0,4.1637,4.1725,4.1637,4.1637,414400.0
2008-02-27 13:30:00,4.77,4.77,4.73,4.74,739200.0,4.1637,4.1637,4.1288,4.1376,739200.0
2008-02-27 14:00:00,4.74,4.74,4.7,4.71,768800.0,4.1376,4.1376,4.1026,4.1114,768800.0
2008-02-27 14:30:00,4.71,4.74,4.71,4.74,455200.0,4.1114,4.1376,4.1114,4.1376,455200.0
2008-02-27 15:00:00,4.74,4.75,4.72,4.74,629600.0,4.1376,4.1463,4.1201,4.1376,629600.0
2008-02-27 15:30:00,4.74,4.75,4.73,4.74,1262400.0,4.1376,4.1463,4.1288,4.1376,1262400.0
2008-02-28 09:30:00,4.71,4.76,4.7,4.74,456000.0,4.1114,4.155,4.1026,4.1376,456000.0
2008-02-28 10:00:00,4.75,4.77,4.74,4.75,717600.0,4.1463,4.1637,4.1376,4.1463,717600.0
2008-02-28 10:30:00,4.75,4.76,4.73,4.74,1063200.0,4.1463,4.155,4.1288,4.1376,1063200.0
2008-02-28 11:00:00,4.74,4.74,4.7,4.73,354400.0,4.1376,4.1376,4.1026,4.1288,354400.0
2008-02-28 11:30:00,4.73,4.74,4.71,4.74,475200.0,4.1288,4.1376,4.1114,4.1376,475200.0
2008-02-28 12:00:00,4.74,4.74,4.71,4.74,389600.0,4.1376,4.1376,4.1114,4.1376,389600.0
2008-02-28 12:30:00,4.74,4.75,4.72,4.72,267200.0,4.1376,4.1463,4.1201,4.1201,267200.0
2008-02-28 13:00:00,4.72,4.75,4.71,4.71,400800.0,4.1201,4.1463,4.1114,4.1114,400800.0
2008-02-28 13:30:00,4.71,4.75,4.71,4.74,316800.0,4.1114,4.1463,4.1114,4.1376,316800.0
2008-02-28 14:00:00,4.74,4.75,4.73,4.75,1632800.0,4.1376,4.1463,4.1288,4.1463,1632800.0
2008-02-28 14:30:00,4.75,4.76,4.73,4.75,909600.0,4.1463,4.155,4.1288,4.1463,909600.0
2008-02-28 15:00:00,4.75,4.76,4.73,4.73,996800.0,4.1463,4.155,4.1288,4.1288,996800.0
2008-02-28 15:30:00,4.73,4.74,4.72,4.74,1171200.0,4.1288,4.1376,4.1201,4.1376,1171200.0
2008-02-29 09:30:00,4.7,4.7,4.65,4.67,832800.0,4.1026,4.1026,4.059,4.0765,832800.0
2008-02-29 10:00:00,4.67,4.68,4.58,4.59,958400.0,4.0765,4.0852,3.9979,4.0066,958400.0
2008-02-29 10:30:00,4.59,4.65,4.59,4.64,839200.0,4.0066,4.059,4.0066,4.0503,839200.0
2008-02-29 11:00:00,4.63,4.64,4.62,4.63,492000.0,4.0415,4.0503,4.0328,4.0415,492000.0
2008-02-29 11:30:00,4.63,4.66,4.63,4.64,389600.0,4.0415,4.0677,4.0415,4.0503,389600.0
2008-02-29 12:00:00,4.64,4.65,4.63,4.65,196800.0,4.0503,4.059,4.0415,4.059,196800.0
2008-02-29 12:30:00,4.65,4.66,4.64,4.65,272000.0,4.059,4.0677,4.0503,4.059,272000.0
2008-02-29 13:00:00,4.65,4.66,4.65,4.65,306400.0,4.059,4.0677,4.059,4.059,306400.0
2008-02-29 13:30:00,4.65,4.65,4.63,4.64,588000.0,4.059,4.059,4.0415,4.0503,588000.0
2008-02-29 14:00:00,4.63,4.65,4.63,4.64,593600.0,4.0415,4.059,4.0415,4.0503,593600.0
2008-02-29 14:30:00,4.64,4.65,4.62,4.64,578400.0,4.0503,4.059,4.0328,4.0503,578400.0
2008-02-29 15:00:00,4.64,4.64,4.62,4.63,809600.0,4.0503,4.0503,4.0328,4.0415,809600.0
2008-02-29 15:30:00,4.63,4.63,4.6,4.61,1340800.0,4.0415,4.0415,4.0154,4.0241,1340800.0
2008-03-03 09:30:00,4.6,4.6,4.52,4.58,1169600.0,4.0154,4.0154,3.9455,3.9979,1169600.0
2008-03-03 10:00:00,4.58,4.62,4.58,4.62,487200.0,3.9979,4.0328,3.9979,4.0328,487200.0
2008-03-03 10:30:00,4.62,4.62,4.54,4.54,463200.0,4.0328,4.0328,3.963,3.963,463200.0
2008-03-03 11:00:00,4.54,4.55,4.51,4.53,608000.0,3.963,3.9717,3.9368,3.9543,608000.0
2008-03-03 11:30:00,4.53,4.59,4.53,4.59,516800.0,3.9543,4.0066,3.9543,4.0066,516800.0
2008-03-03 12:00:00,4.59,4.6,4.58,4.6,328800.0,4.0066,4.0154,3.9979,4.0154,328800.0
2008-03-03 12:30:00,4.6,4.6,4.57,4.6,353600.0,4.0154,4.0154,3.9892,4.0154,353600.0
2008-03-03 13:00:00,4.6,4.6,4.57,4.58,382400.0,4.0154,4.0154,3.9892,3.9979,382400.0
2008-03-03 13:30:00,4.58,4.59,4.56,4.57,279200.0,3.9979,4.0066,3.9804,3.9892,279200.0
2008-03-03 14:00:00,4.56,4.57,4.53,4.53,606400.0,3.9804,3.9892,3.9543,3.9543,606400.0
2008-03-03 14:30:00,4.53,4.54,4.51,4.51,644000.0,3.9543,3.963,3.9368,3.9368,644000.0
2008-03-03 15:00:00,4.51,4.55,4.51,4.55,850400.0,3.9368,3.9717,3.9368,3.9717,850400.0
2008-03-03 15:30:00,4.54,4.58,4.54,4.57,1266400.0,3.963,3.9979,3.963,3.9892,1266400.0
2008-03-04 09:30:00,4.52,4.52,4.45,4.48,1224800.0,3.9455,3.9455,3.8844,3.9106,1224800.0
2008-03-04 10:00:00,4.47,4.51,4.47,4.48,846400.0,3.9019,3.9368,3.9019,3.9106,846400.0
2008-03-04 10:30:00,4.48,4.49,4.44,4.44,600000.0,3.9106,3.9193,3.8757,3.8757,600000.0
2008-03-04 11:00:00,4.44,4.45,4.42,4.45,504800.0,3.8757,3.8844,3.8582,3.8844,504800.0
2008-03-04 11:30:00,4.44,4.48,4.43,4.47,748800.0,3.8757,3.9106,3.867,3.9019,748800.0
2008-03-04 12:00:00,4.47,4.49,4.47,4.48,568800.0,3.9019,3.9193,3.9019,3.9106,568800.0
2008-03-04 12:30:00,4.48,4.5,4.47,4.47,831200.0,3.9106,3.9281,3.9019,3.9019,831200.0
2008-03-04 13:00:00,4.47,4.52,4.47,4.51,896000.0,3.9019,3.9455,3.9019,3.9368,896000.0
2008-03-04 13:30:00,4.51,4.51,4.48,4.49,954400.0,3.9368,3.9368,3.9106,3.9193,954400.0
2008-03-04 14:00:00,4.49,4.52,4.48,4.51,1129600.0,3.9193,3.9455,3.9106,3.9368,1129600.0
2008-03-04 14:30:00,4.51,4.54,4.5,4.52,1002400.0,3.9368,3.963,3.9281,3.9455,1002400.0
2008-03-04 15:00:00,4.53,4.57,4.51,4.56,1542400.0,3.9543,3.9892,3.9368,3.9804,1542400.0
2008-03-04 15:30:00,4.56,4.59,4.55,4.57,1482400.0,3.9804,4.0066,3.9717,3.9892,1482400.0
2008-03-05 09:30:00,4.58,4.64,4.57,4.61,620800.0,3.9979,4.0503,3.9892,4.0241,620800.0
2008-03-05 10:00:00,4.62,4.67,4.62,4.62,821600.0,4.0328,4.0765,4.0328,4.0328,821600.0
2008-03-05 10:30:00,4.62,4.63,4.61,4.63,1518400.0,4.0328,4.0415,4.0241,4.0415,1518400.0
2008-03-05 11:00:00,4.63,4.65,4.63,4.65,1180800.0,4.0415,4.059,4.0415,4.059,1180800.0
2008-03-05 11:30:00,4.65,4.66,4.63,4.64,424800.0,4.059,4.0677,4.0415,4.0503,424800.0
2008-03-05 12:00:00,4.64,4.67,4.63,4.64,681600.0,4.0503,4.0765,4.0415,4.0503,681600.0
2008-03-05 12:30:00,4.64,4.65,4.61,4.62,420800.0,4.0503,4.059,4.0241,4.0328,420800.0
2008-03-05 13:00:00,4.62,4.65,4.61,4.61,477600.0,4.0328,4.059,4.0241,4.0241,477600.0
2008-03-05 13:30:00,4.61,4.62,4.58,4.61,800000.0,4.0241,4.0328,3.9979,4.0241,800000.0
2008-03-05 14:00:00,4.61,4.64,4.6,4.63,606400.0,4.0241,4.0503,4.0154,4.0415,606400.0
2008-03-05 14:30:00,4.63,4.64,4.62,4.63,827200.0,4.0415,4.0503,4.0328,4.0415,827200.0
2008-03-05 15:00:00,4.63,4.64,4.62,4.64,572800.0,4.0415,4.0503,4.0328,4.0503,572800.0
2008-03-05 15:30:00,4.63,4.65,4.62,4.64,1165600.0,4.0415,4.059,4.0328,4.0503,1165600.0
2008-03-06 09:30:00,4.63,4.63,4.58,4.58,344800.0,4.0415,4.0415,3.9979,3.9979,344800.0
2008-03-06 10:00:00,4.58,4.62,4.57,4.59,501600.0,3.9979,4.0328,3.9892,4.0066,501600.0
2008-03-06 10:30:00,4.59,4.6,4.57,4.58,460800.0,4.0066,4.0154,3.9892,3.9979,460800.0
2008-03-06 11:00:00,4.59,4.61,4.58,4.6,429600.0,4.0066,4.0241,3.9979,4.0154,429600.0
2008-03-06 11:30:00,4.6,4.63,4.59,4.62,544000.0,4.0154,4.0415,4.0066,4.0328,544000.0
2008-03-06 12:00:00,4.62,4.62,4.59,4.61,433600.0,4.0328,4.0328,4.0066,4.0241,433600.0
2008-03-06 12:30:00,4.61,4.61,4.57,4.57,744000.0,4.0241,4.0241,3.9892,3.9892,744000.0
2008-03-06 13:00:00,4.57,4.59,4.56,4.56,292000.0,3.9892,4.0066,3.9804,3.9804,292000.0
2008-03-06 13:30:00,4.56,4.58,4.56,4.58,486400.0,3.9804,3.9979,3.9804,3.9979,486400.0
2008-03-06 14:00:00,4.58,4.6,4.57,4.58,1116000.0,3.9979,4.0154,3.9892,3.9979,1116000.0
2008-03-06 14:30:00,4.58,4.59,4.56,4.57,420000.0,3.9979,4.0066,3.9804,3.9892,420000.0
2008-03-06 15:00:00,4.57,4.57,4.55,4.57,472800.0,3.9892,3.9892,3.9717,3.9892,472800.0
2008-03-06 15:30:00,4.57,4.57,4.53,4.55,2088800.0,3.9892,3.9892,3.9543,3.9717,2088800.0
2008-03-07 09:30:00,4.5,4.57,4.48,4.57,591200.0,3.9281,3.9892,3.9106,3.9892,591200.0
2008-03-07 10:00:00,4.57,4.61,4.56,4.58,792000.0,3.9892,4.0241,3.9804,3.9979,792000.0
2008-03-07 10:30:00,4.59,4.63,4.58,4.6,905600.0,4.0066,4.0415,3.9979,4.0154,905600.0
2008-03-07 11:00:00,4.6,4.6,4.56,4.56,453600.0,4.0154,4.0154,3.9804,3.9804,453600.0
2008-03-07 11:30:00,4.56,4.57,4.5,4.51,852800.0,3.9804,3.9892,3.9281,3.9368,852800.0
2008-03-07 12:00:00,4.51,4.52,4.5,4.52,286400.0,3.9368,3.9455,3.9281,3.9455,286400.0
2008-03-07 12:30:00,4.52,4.54,4.51,4.54,243200.0,3.9455,3.963,3.9368,3.963,243200.0
2008-03-07 13:00:00,4.53,4.53,4.49,4.51,342400.0,3.9543,3.9543,3.9193,3.9368,342400.0
2008-03-07 13:30:00,4.5,4.51,4.47,4.47,376000.0,3.9281,3.9368,3.9019,3.9019,376000.0
2008-03-07 14:00:00,4.47,4.49,4.45,4.46,452800.0,3.9019,3.9193,3.8844,3.8931,452800.0
2008-03-07 14:30:00,4.46,4.49,4.44,4.49,569600.0,3.8931,3.9193,3.8757,3.9193,569600.0
2008-03-07 15:00:00,4.49,4.53,4.47,4.5,890400.0,3.9193,3.9543,3.9019,3.9281,890400.0
2008-03-07 15:30:00,4.5,4.51,4.48,4.48,1142400.0,3.9281,3.9368,3.9106,3.9106,1142400.0
2008-03-10 09:30:00,4.5,4.5,4.43,4.45,405600.0,3.9297,3.9297,3.8686,3.8861,405600.0
2008-03-10 10:00:00,4.45,4.46,4.41,4.43,622400.0,3.8861,3.8948,3.8511,3.8686,622400.0
2008-03-10 10:30:00,4.43,4.45,4.43,4.43,573600.0,3.8686,3.8861,3.8686,3.8686,573600.0
2008-03-10 11:00:00,4.43,4.45,4.41,4.41,768000.0,3.8686,3.8861,3.8511,3.8511,768000.0
2008-03-10 11:30:00,4.41,4.43,4.39,4.43,668000.0,3.8511,3.8686,3.8337,3.8686,668000.0
2008-03-10 12:00:00,4.43,4.43,4.41,4.42,816800.0,3.8686,3.8686,3.8511,3.8599,816800.0
2008-03-10 12:30:00,4.42,4.45,4.42,4.44,675200.0,3.8599,3.8861,3.8599,3.8773,675200.0
2008-03-10 13:00:00,4.44,4.44,4.43,4.44,534400.0,3.8773,3.8773,3.8686,3.8773,534400.0
2008-03-10 13:30:00,4.44,4.45,4.43,4.43,457600.0,3.8773,3.8861,3.8686,3.8686,457600.0
2008-03-10 14:00:00,4.43,4.44,4.41,4.43,591200.0,3.8686,3.8773,3.8511,3.8686,591200.0
2008-03-10 14:30:00,4.43,4.44,4.42,4.43,544800.0,3.8686,3.8773,3.8599,3.8686,544800.0
2008-03-10 15:00:00,4.43,4.45,4.42,4.44,747200.0,3.8686,3.8861,3.8599,3.8773,747200.0
2008-03-10 15:30:00,4.44,4.45,4.4,4.42,712000.0,3.8773,3.8861,3.8424,3.8599,712000.0
2008-03-11 09:30:00,4.5,4.57,4.46,4.46,614400.0,3.9297,3.9909,3.8948,3.8948,614400.0
2008-03-11 10:00:00,4.46,4.49,4.45,4.48,544800.0,3.8948,3.921,3.8861,3.9123,544800.0
2008-03-11 10:30:00,4.49,4.49,4.45,4.46,331200.0,3.921,3.921,3.8861,3.8948,331200.0
2008-03-11 11:00:00,4.47,4.47,4.43,4.44,342400.0,3.9035,3.9035,3.8686,3.8773,342400.0
2008-03-11 11:30:00,4.44,4.45,4.41,4.42,548800.0,3.8773,3.8861,3.8511,3.8599,548800.0
2008-03-11 12:00:00,4.42,4.44,4.41,4.42,503200.0,3.8599,3.8773,3.8511,3.8599,503200.0
2008-03-11 12:30:00,4.42,4.43,4.39,4.42,550400.0,3.8599,3.8686,3.8337,3.8599,550400.0
2008-03-11 13:00:00,4.42,4.43,4.4,4.43,780800.0,3.8599,3.8686,3.8424,3.8686,780800.0
2008-03-11 13:30:00,4.43,4.45,4.42,4.44,404000.0,3.8686,3.8861,3.8599,3.8773,404000.0
2008-03-11 14:00:00,4.44,4.46,4.43,4.45,690400.0,3.8773,3.8948,3.8686,3.8861,690400.0
2008-03-11 14:30:00,4.45,4.49,4.45,4.47,590400.0,3.8861,3.921,3.8861,3.9035,590400.0
2008-03-11 15:00:00,4.47,4.51,4.47,4.5,560800.0,3.9035,3.9385,3.9035,3.9297,560800.0
2008-03-11 15:30:00,4.5,4.51,4.47,4.5,1557600.0,3.9297,3.9385,3.9035,3.9297,1557600.0
2008-03-12 09:30:00,4.51,4.53,4.48,4.51,434400.0,3.9385,3.9559,3.9123,3.9385,434400.0
2008-03-12 10:00:00,4.51,4.53,4.5,4.52,280000.0,3.9385,3.9559,3.9297,3.9472,280000.0
2008-03-12 10:30:00,4.52,4.56,4.52,4.54,400800.0,3.9472,3.9821,3.9472,3.9647,400800.0
2008-03-12 11:00:00,4.54,4.57,4.54,4.55,828000.0,3.9647,3.9909,3.9647,3.9734,828000.0
2008-03-12 11:30:00,4.55,4.55,4.53,4.54,221600.0,3.9734,3.9734,3.9559,3.9647,221600.0
2008-03-12 12:00:00,4.54,4.55,4.52,4.52,261600.0,3.9647,3.9734,3.9472,3.9472,261600.0
2008-03-12 12:30:00,4.52,4.55,4.52,4.53,257600.0,3.9472,3.9734,3.9472,3.9559,257600.0
2008-03-12 13:00:00,4.53,4.56,4.53,4.54,265600.0,3.9559,3.9821,3.9559,3.9647,265600.0
2008-03-12 13:30:00,4.54,4.54,4.51,4.52,438400.0,3.9647,3.9647,3.9385,3.9472,438400.0
2008-03-12 14:00:00,4.52,4.53,4.51,4.52,508800.0,3.9472,3.9559,3.9385,3.9472,508800.0
2008-03-12 14:30:00,4.52,4.54,4.51,4.52,605600.0,3.9472,3.9647,3.9385,3.9472,605600.0
2008-03-12 15:00:00,4.52,4.53,4.5,4.51,648000.0,3.9472,3.9559,3.9297,3.9385,648000.0
2008-03-12 15:30:00,4.51,4.52,4.47,4.47,878400.0,3.9385,3.9472,3.9035,3.9035,878400.0
2008-03-13 09:30:00,4.41,4.44,4.35,4.41,646400.0,3.8511,3.8773,3.7987,3.8511,646400.0
2008-03-13 10:00:00,4.4,4.45,4.39,4.41,525600.0,3.8424,3.8861,3.8337,3.8511,525600.0
2008-03-13 10:30:00,4.41,4.41,4.37,4.41,280000.0,3.8511,3.8511,3.8162,3.8511,280000.0
2008-03-13 11:00:00,4.41,4.47,4.4,4.46,349600.0,3.8511,3.9035,3.8424,3.8948,349600.0
2008-03-13 11:30:00,4.45,4.48,4.44,4.45,342400.0,3.8861,3.9123,3.8773,3.8861,342400.0
2008-03-13 12:00:00,4.46,4.49,4.45,4.47,232000.0,3.8948,3.921,3.8861,3.9035,232000.0
2008-03-13 12:30:00,4.47,4.48,4.44,4.46,313600.0,3.9035,3.9123,3.8773,3.8948,313600.0
2008-03-13 13:00:00,4.46,4.52,4.46,4.52,455200.0,3.8948,3.9472,3.8948,3.9472,455200.0
2008-03-13 13:30:00,4.52,4.56,4.48,4.54,841600.0,3.9472,3.9821,3.9123,3.9647,841600.0
2008-03-13 14:00:00,4.54,4.55,4.52,4.54,460800.0,3.9647,3.9734,3.9472,3.9647,460800.0
2008-03-13 14:30:00,4.54,4.54,4.5,4.53,596800.0,3.9647,3.9647,3.9297,3.9559,596800.0
2008-03-13 15:00:00,4.53,4.55,4.51,4.52,808000.0,3.9559,3.9734,3.9385,3.9472,808000.0
2008-03-13 15:30:00,4.52,4.53,4.51,4.53,921600.0,3.9472,3.9559,3.9385,3.9559,921600.0
2008-03-14 09:30:00,4.54,4.56,4.41,4.41,696800.0,3.9647,3.9821,3.8511,3.8511,696800.0
2008-03-14 10:00:00,4.42,4.49,4.4,4.45,997600.0,3.8599,3.921,3.8424,3.8861,997600.0
2008-03-14 10:30:00,4.44,4.47,4.4,4.44,468000.0,3.8773,3.9035,3.8424,3.8773,468000.0
2008-03-14 11:00:00,4.44,4.46,4.41,4.42,289600.0,3.8773,3.8948,3.8511,3.8599,289600.0
2008-03-14 11:30:00,4.42,4.46,4.41,4.44,416800.0,3.8599,3.8948,3.8511,3.8773,416800.0
2008-03-14 12:00:00,4.44,4.47,4.43,4.44,890400.0,3.8773,3.9035,3.8686,3.8773,890400.0
2008-03-14 12:30:00,4.43,4.44,4.4,4.42,765600.0,3.8686,3.8773,3.8424,3.8599,765600.0
2008-03-14 13:00:00,4.42,4.42,4.4,4.42,563200.0,3.8599,3.8599,3.8424,3.8599,563200.0
2008-03-14 13:30:00,4.42,4.42,4.39,4.39,974400.0,3.8599,3.8599,3.8337,3.8337,974400.0
2008-03-14 14:00:00,4.4,4.41,4.38,4.38,920000.0,3.8424,3.8511,3.8249,3.8249,920000.0
2008-03-14 14:30:00,4.38,4.4,4.37,4.39,729600.0,3.8249,3.8424,3.8162,3.8337,729600.0
2008-03-14 15:00:00,4.39,4.43,4.38,4.42,1400800.0,3.8337,3.8686,3.8249,3.8599,1400800.0
2008-03-14 15:30:00,4.42,4.43,4.38,4.4,1199200.0,3.8599,3.8686,3.8249,3.8424,1199200.0
2008-03-17 09:30:00,4.29,4.37,4.29,4.32,812000.0,3.7463,3.8162,3.7463,3.7725,812000.0
2008-03-17 10:00:00,4.32,4.36,4.31,4.34,401600.0,3.7725,3.8075,3.7638,3.79,401600.0
2008-03-17 10:30:00,4.34,4.37,4.31,4.33,749600.0,3.79,3.8162,3.7638,3.7813,749600.0
2008-03-17 11:00:00,4.34,4.36,4.32,4.35,742400.0,3.79,3.8075,3.7725,3.7987,742400.0
2008-03-17 11:30:00,4.35,4.37,4.33,4.34,463200.0,3.7987,3.8162,3.7813,3.79,463200.0
2008-03-17 12:00:00,4.34,4.36,4.32,4.33,718400.0,3.79,3.8075,3.7725,3.7813,718400.0
2008-03-17 12:30:00,4.33,4.34,4.32,4.34,665600.0,3.7813,3.79,3.7725,3.79,665600.0
2008-03-17 13:00:00,4.34,4.34,4.27,4.29,1452000.0,3.79,3.79,3.7289,3.7463,1452000.0
2008-03-17 13:30:00,4.29,4.34,4.28,4.33,884000.0,3.7463,3.79,3.7376,3.7813,884000.0
2008-03-17 14:00:00,4.33,4.35,4.31,4.32,674400.0,3.7813,3.7987,3.7638,3.7725,674400.0
2008-03-17 14:30:00,4.32,4.36,4.31,4.34,685600.0,3.7725,3.8075,3.7638,3.79,685600.0
2008-03-17 15:00:00,4.34,4.36,4.33,4.35,1066400.0,3.79,3.8075,3.7813,3.7987,1066400.0
2008-03-17 15:30:00,4.35,4.36,4.34,4.34,4460000.0,3.7987,3.8075,3.79,3.79,4460000.0
2008-03-18 09:30:00,4.45,4.48,4.41,4.47,612000.0,3.8861,3.9123,3.8511,3.9035,612000.0
2008-03-18 10:00:00,4.47,4.49,4.47,4.48,420800.0,3.9035,3.921,3.9035,3.9123,420800.0
2008-03-18 10:30:00,4.48,4.52,4.48,4.52,845600.0,3.9123,3.9472,3.9123,3.9472,845600.0
2008-03-18 11:00:00,4.52,4.54,4.52,4.53,866400.0,3.9472,3.9647,3.9472,3.9559,866400.0
2008-03-18 11:30:00,4.53,4.56,4.53,4.56,579200.0,3.9559,3.9821,3.9559,3.9821,579200.0
2008-03-18 12:00:00,4.56,4.57,4.54,4.55,745600.0,3.9821,3.9909,3.9647,3.9734,745600.0
2008-03-18 12:30:00,4.55,4.56,4.54,4.54,710400.0,3.9734,3.9821,3.9647,3.9647,710400.0
2008-03-18 13:00:00,4.54,4.57,4.54,4.57,661600.0,3.9647,3.9909,3.9647,3.9909,661600.0
2008-03-18 13:30:00,4.57,4.59,4.57,4.58,450400.0,3.9909,4.0083,3.9909,3.9996,450400.0
2008-03-18 14:00:00,4.58,4.58,4.52,4.53,1303200.0,3.9996,3.9996,3.9472,3.9559,1303200.0
2008-03-18 14:30:00,4.52,4.6,4.51,4.6,1576000.0,3.9472,4.0171,3.9385,4.0171,1576000.0
2008-03-18 15:00:00,4.6,4.61,4.58,4.6,1560000.0,4.0171,4.0258,3.9996,4.0171,1560000.0
2008-03-18 15:30:00,4.61,4.63,4.6,4.61,2356800.0,4.0258,4.0433,4.0171,4.0258,2356800.0
2008-03-19 09:30:00,4.65,4.65,4.58,4.58,505600.0,4.0607,4.0607,3.9996,3.9996,505600.0
2008-03-19 10:00:00,4.58,4.61,4.58,4.6,538400.0,3.9996,4.0258,3.9996,4.0171,538400.0
2008-03-19 10:30:00,4.6,4.62,4.57,4.62,576000.0,4.0171,4.0345,3.9909,4.0345,576000.0
2008-03-19 11:00:00,4.62,4.63,4.61,4.61,596000.0,4.0345,4.0433,4.0258,4.0258,596000.0
2008-03-19 11:30:00,4.61,4.62,4.59,4.61,416000.0,4.0258,4.0345,4.0083,4.0258,416000.0
2008-03-19 12:00:00,4.61,4.61,4.56,4.57,467200.0,4.0258,4.0258,3.9821,3.9909,467200.0
2008-03-19 12:30:00,4.57,4.57,4.53,4.53,520000.0,3.9909,3.9909,3.9559,3.9559,520000.0
2008-03-19 13:00:00,4.54,4.54,4.52,4.52,412000.0,3.9647,3.9647,3.9472,3.9472,412000.0
2008-03-19 13:30:00,4.52,4.52,4.48,4.49,471200.0,3.9472,3.9472,3.9123,3.921,471200.0
2008-03-19 14:00:00,4.49,4.5,4.46,4.49,584000.0,3.921,3.9297,3.8948,3.921,584000.0
2008-03-19 14:30:00,4.49,4.51,4.47,4.51,518400.0,3.921,3.9385,3.9035,3.9385,518400.0
2008-03-19 15:00:00,4.51,4.53,4.5,4.5,1040000.0,3.9385,3.9559,3.9297,3.9297,1040000.0
2008-03-19 15:30:00,4.5,4.51,4.45,4.46,1910400.0,3.9297,3.9385,3.8861,3.8948,1910400.0
2008-03-20 09:30:00,4.46,4.47,4.4,4.44,1396000.0,3.8948,3.9035,3.8424,3.8773,1396000.0
2008-03-20 10:00:00,4.45,4.46,4.43,4.46,395200.0,3.8861,3.8948,3.8686,3.8948,395200.0
2008-03-20 10:30:00,4.45,4.45,4.43,4.45,270400.0,3.8861,3.8861,3.8686,3.8861,270400.0
2008-03-20 11:00:00,4.44,4.48,4.44,4.48,331200.0,3.8773,3.9123,3.8773,3.9123,331200.0
2008-03-20 11:30:00,4.48,4.48,4.44,4.44,267200.0,3.9123,3.9123,3.8773,3.8773,267200.0
2008-03-20 12:00:00,4.44,4.45,4.43,4.44,772000.0,3.8773,3.8861,3.8686,3.8773,772000.0
2008-03-20 12:30:00,4.44,4.45,4.43,4.44,438400.0,3.8773,3.8861,3.8686,3.8773,438400.0
2008-03-20 13:00:00,4.44,4.45,4.44,4.45,456000.0,3.8773,3.8861,3.8773,3.8861,456000.0
2008-03-20 13:30:00,4.45,4.47,4.45,4.46,819200.0,3.8861,3.9035,3.8861,3.8948,819200.0
2008-03-20 14:00:00,4.46,4.46,4.45,4.45,663200.0,3.8948,3.8948,3.8861,3.8861,663200.0
2008-03-20 14:30:00,4.46,4.48,4.46,4.48,672000.0,3.8948,3.9123,3.8948,3.9123,672000.0
2008-03-20 15:00:00,4.48,4.5,4.47,4.48,596800.0,3.9123,3.9297,3.9035,3.9123,596800.0
2008-03-20 15:30:00,4.48,4.48,4.44,4.46,2744800.0,3.9123,3.9123,3.8773,3.8948,2744800.0
2008-03-24 09:30:00,4.46,4.54,4.45,4.53,530400.0,3.8948,3.9647,3.8861,3.9559,530400.0
2008-03-24 10:00:00,4.53,4.61,4.53,4.61,784800.0,3.9559,4.0258,3.9559,4.0258,784800.0
2008-03-24 10:30:00,4.61,4.64,4.61,4.62,901600.0,4.0258,4.052,4.0258,4.0345,901600.0
2008-03-24 11:00:00,4.62,4.67,4.62,4.67,449600.0,4.0345,4.0782,4.0345,4.0782,449600.0
2008-03-24 11:30:00,4.67,4.68,4.66,4.66,242400.0,4.0782,4.0869,4.0695,4.0695,242400.0
2008-03-24 12:00:00,4.66,4.69,4.66,4.68,581600.0,4.0695,4.0957,4.0695,4.0869,581600.0
2008-03-24 12:30:00,4.69,4.71,4.69,4.69,394400.0,4.0957,4.1131,4.0957,4.0957,394400.0
2008-03-24 13:00:00,4.69,4.69,4.67,4.68,227200.0,4.0957,4.0957,4.0782,4.0869,227200.0
2008-03-24 13:30:00,4.69,4.7,4.68,4.7,303200.0,4.0957,4.1044,4.0869,4.1044,303200.0
2008-03-24 14:00:00,4.7,4.7,4.69,4.7,641600.0,4.1044,4.1044,4.0957,4.1044,641600.0
2008-03-24 14:30:00,4.7,4.7,4.68,4.69,567200.0,4.1044,4.1044,4.0869,4.0957,567200.0
2008-03-24 15:00:00,4.68,4.69,4.68,4.68,697600.0,4.0869,4.0957,4.0869,4.0869,697600.0
2008-03-24 15:30:00,4.68,4.69,4.67,4.69,1454400.0,4.0869,4.0957,4.0782,4.0957,1454400.0
2008-03-25 09:30:00,4.67,4.76,4.67,4.73,481600.0,4.0782,4.1568,4.0782,4.1306,481600.0
2008-03-25 10:00:00,4.73,4.73,4.67,4.67,493600.0,4.1306,4.1306,4.0782,4.0782,493600.0
2008-03-25 10:30:00,4.67,4.68,4.66,4.67,395200.0,4.0782,4.0869,4.0695,4.0782,395200.0
2008-03-25 11:00:00,4.67,4.7,4.66,4.69,285600.0,4.0782,4.1044,4.0695,4.0957,285600.0
2008-03-25 11:30:00,4.69,4.69,4.67,4.68,255200.0,4.0957,4.0957,4.0782,4.0869,255200.0
2008-03-25 12:00:00,4.68,4.71,4.68,4.71,197600.0,4.0869,4.1131,4.0869,4.1131,197600.0
2008-03-25 12:30:00,4.71,4.73,4.71,4.72,298400.0,4.1131,4.1306,4.1131,4.1219,298400.0
2008-03-25 13:00:00,4.72,4.73,4.72,4.73,248800.0,4.1219,4.1306,4.1219,4.1306,248800.0
2008-03-25 13:30:00,4.72,4.75,4.72,4.74,324800.0,4.1219,4.1481,4.1219,4.1393,324800.0
2008-03-25 14:00:00,4.74,4.74,4.73,4.73,368800.0,4.1393,4.1393,4.1306,4.1306,368800.0
2008-03-25 14:30:00,4.73,4.75,4.73,4.74,341600.0,4.1306,4.1481,4.1306,4.1393,341600.0
2008-03-25 15:00:00,4.74,4.75,4.73,4.75,426400.0,4.1393,4.1481,4.1306,4.1481,426400.0
2008-03-25 15:30:00,4.75,4.76,4.74,4.76,1404000.0,4.1481,4.1568,4.1393,4.1568,1404000.0
2008-03-26 09:30:00,4.73,4.75,4.68,4.68,254400.0,4.1306,4.1481,4.0869,4.0869,254400.0
2008-03-26 10:00:00,4.69,4.69,4.65,4.66,317600.0,4.0957,4.0957,4.0607,4.0695,317600.0
2008-03-26 10:30:00,4.66,4.66,4.63,4.65,456000.0,4.0695,4.0695,4.0433,4.0607,456000.0
2008-03-26 11:00:00,4.65,4.66,4.63,4.65,287200.0,4.0607,4.0695,4.0433,4.0607,287200.0
2008-03-26 11:30:00,4.66,4.66,4.64,4.66,375200.0,4.0695,4.0695,4.052,4.0695,375200.0
2008-03-26 12:00:00,4.66,4.68,4.65,4.68,256000.0,4.0695,4.0869,4.0607,4.0869,256000.0
2008-03-26 12:30:00,4.68,4.69,4.67,4.68,272000.0,4.0869,4.0957,4.0782,4.0869,272000.0
2008-03-26 13:00:00,4.68,4.68,4.67,4.68,217600.0,4.0869,4.0869,4.0782,4.0869,217600.0
2008-03-26 13:30:00,4.68,4.68,4.66,4.67,211200.0,4.0869,4.0869,4.0695,4.0782,211200.0
2008-03-26 14:00:00,4.67,4.68,4.66,4.67,379200.0,4.0782,4.0869,4.0695,4.0782,379200.0
2008-03-26 14:30:00,4.67,4.69,4.66,4.69,442400.0,4.0782,4.0957,4.0695,4.0957,442400.0
2008-03-26 15:00:00,4.69,4.7,4.67,4.67,495200.0,4.0957,4.1044,4.0782,4.0782,495200.0
2008-03-26 15:30:00,4.67,4.69,4.66,4.68,970400.0,4.0782,4.0957,4.0695,4.0869,970400.0
2008-03-27 09:30:00,4.68,4.68,4.63,4.66,438400.0,4.0869,4.0869,4.0433,4.0695,438400.0
2008-03-27 10:00:00,4.67,4.67,4.62,4.62,402400.0,4.0782,4.0782,4.0345,4.0345,402400.0
2008-03-27 10:30:00,4.63,4.65,4.62,4.65,316800.0,4.0433,4.0607,4.0345,4.0607,316800.0
2008-03-27 11:00:00,4.65,4.66,4.64,4.66,274400.0,4.0607,4.0695,4.052,4.0695,274400.0
2008-03-27 11:30:00,4.65,4.68,4.65,4.66,264800.0,4.0607,4.0869,4.0607,4.0695,264800.0
2008-03-27 12:00:00,4.66,4.68,4.66,4.68,292800.0,4.0695,4.0869,4.0695,4.0869,292800.0
2008-03-27 12:30:00,4.68,4.68,4.66,4.67,309600.0,4.0869,4.0869,4.0695,4.0782,309600.0
2008-03-27 13:00:00,4.67,4.68,4.66,4.66,359200.0,4.0782,4.0869,4.0695,4.0695,359200.0
2008-03-27 13:30:00,4.67,4.67,4.63,4.64,345600.0,4.0782,4.0782,4.0433,4.052,345600.0
2008-03-27 14:00:00,4.64,4.65,4.63,4.64,384800.0,4.052,4.0607,4.0433,4.052,384800.0
2008-03-27 14:30:00,4.64,4.68,4.64,4.65,414400.0,4.052,4.0869,4.052,4.0607,414400.0
2008-03-27 15:00:00,4.65,4.67,4.64,4.64,648000.0,4.0607,4.0782,4.052,4.052,648000.0
2008-03-27 15:30:00,4.64,4.65,4.61,4.63,1366400.0,4.052,4.0607,4.0258,4.0433,1366400.0
2008-03-28 09:30:00,4.65,4.67,4.64,4.67,560800.0,4.0607,4.0782,4.052,4.0782,560800.0
2008-03-28 10:00:00,4.67,4.68,4.66,4.66,414400.0,4.0782,4.0869,4.0695,4.0695,414400.0
2008-03-28 10:30:00,4.66,4.67,4.63,4.64,414400.0,4.0695,4.0782,4.0433,4.052,414400.0
2008-03-28 11:00:00,4.64,4.64,4.63,4.64,612000.0,4.052,4.052,4.0433,4.052,612000.0
2008-03-28 11:30:00,4.64,4.64,4.63,4.64,236000.0,4.052,4.052,4.0433,4.052,236000.0
2008-03-28 12:00:00,4.64,4.64,4.62,4.62,196000.0,4.052,4.052,4.0345,4.0345,196000.0
2008-03-28 12:30:00,4.62,4.63,4.6,4.6,261600.0,4.0345,4.0433,4.0171,4.0171,261600.0
2008-03-28 13:00:00,4.6,4.62,4.6,4.62,576800.0,4.0171,4.0345,4.0171,4.0345,576800.0
2008-03-28 13:30:00,4.62,4.62,4.58,4.59,557600.0,4.0345,4.0345,3.9996,4.0083,557600.0
2008-03-28 14:00:00,4.59,4.61,4.58,4.59,283200.0,4.0083,4.0258,3.9996,4.0083,283200.0
2008-03-28 14:30:00,4.59,4.6,4.58,4.6,439200.0,4.0083,4.0171,3.9996,4.0171,439200.0
2008-03-28 15:00:00,4.6,4.6,4.57,4.58,483200.0,4.0171,4.0171,3.9909,3.9996,483200.0
2008-03-28 15:30:00,4.58,4.58,4.57,4.58,1020000.0,3.9996,3.9996,3.9909,3.9996,1020000.0
2008-03-31 09:30:00,4.6,4.62,4.54,4.61,509600.0,4.0171,4.0345,3.9647,4.0258,509600.0
2008-03-31 10:00:00,4.6,4.6,4.55,4.55,288800.0,4.0171,4.0171,3.9734,3.9734,288800.0
2008-03-31 10:30:00,4.55,4.58,4.55,4.56,461600.0,3.9734,3.9996,3.9734,3.9821,461600.0
2008-03-31 11:00:00,4.56,4.61,4.55,4.61,993600.0,3.9821,4.0258,3.9734,4.0258,993600.0
2008-03-31 11:30:00,4.6,4.62,4.6,4.61,400000.0,4.0171,4.0345,4.0171,4.0258,400000.0
2008-03-31 12:00:00,4.61,4.62,4.6,4.61,370400.0,4.0258,4.0345,4.0171,4.0258,370400.0
2008-03-31 12:30:00,4.62,4.62,4.6,4.61,339200.0,4.0345,4.0345,4.0171,4.0258,339200.0
2008-03-31 13:00:00,4.61,4.64,4.6,4.64,220000.0,4.0258,4.052,4.0171,4.052,220000.0
2008-03-31 13:30:00,4.65,4.65,4.64,4.65,222400.0,4.0607,4.0607,4.052,4.0607,222400.0
2008-03-31 14:00:00,4.65,4.65,4.64,4.64,653600.0,4.0607,4.0607,4.052,4.052,653600.0
2008-03-31 14:30:00,4.64,4.65,4.62,4.63,563200.0,4.052,4.0607,4.0345,4.0433,563200.0
2008-03-31 15:00:00,4.63,4.66,4.63,4.66,596000.0,4.0433,4.0695,4.0433,4.0695,596000.0
2008-03-31 15:30:00,4.65,4.66,4.64,4.66,1588000.0,4.0607,4.0695,4.052,4.0695,1588000.0
2008-04-01 09:30:00,4.74,4.77,4.71,4.76,381600.0,4.1393,4.1655,4.1131,4.1568,381600.0
2008-04-01 10:00:00,4.76,4.78,4.75,4.77,438400.0,4.1568,4.1743,4.1481,4.1655,438400.0
2008-04-01 10:30:00,4.77,4.8,4.76,4.8,572800.0,4.1655,4.1917,4.1568,4.1917,572800.0
2008-04-01 11:00:00,4.8,4.82,4.8,4.82,575200.0,4.1917,4.2092,4.1917,4.2092,575200.0
2008-04-01 11:30:00,4.82,4.85,4.81,4.85,559200.0,4.2092,4.2354,4.2005,4.2354,559200.0
2008-04-01 12:00:00,4.85,4.85,4.83,4.84,555200.0,4.2354,4.2354,4.2179,4.2266,555200.0
2008-04-01 12:30:00,4.83,4.84,4.81,4.81,328800.0,4.2179,4.2266,4.2005,4.2005,328800.0
2008-04-01 13:00:00,4.81,4.83,4.8,4.83,577600.0,4.2005,4.2179,4.1917,4.2179,577600.0
2008-04-01 13:30:00,4.83,4.83,4.79,4.81,496000.0,4.2179,4.2179,4.183,4.2005,496000.0
2008-04-01 14:00:00,4.81,4.82,4.79,4.79,811200.0,4.2005,4.2092,4.183,4.183,811200.0
2008-04-01 14:30:00,4.79,4.83,4.79,4.82,772000.0,4.183,4.2179,4.183,4.2092,772000.0
2008-04-01 15:00:00,4.82,4.84,4.82,4.83,430400.0,4.2092,4.2266,4.2092,4.2179,430400.0
2008-04-01 15:30:00,4.83,4.85,4.81,4.85,852000.0,4.2179,4.2354,4.2005,4.2354,852000.0
2008-04-02 09:30:00,4.87,4.9,4.84,4.88,340800.0,4.2528,4.279,4.2266,4.2616,340800.0
2008-04-02 10:00:00,4.88,4.92,4.86,4.92,431200.0,4.2616,4.2965,4.2441,4.2965,431200.0
2008-04-02 10:30:00,4.92,4.96,4.92,4.93,732000.0,4.2965,4.3314,4.2965,4.3052,732000.0
2008-04-02 11:00:00,4.93,4.93,4.88,4.89,584800.0,4.3052,4.3052,4.2616,4.2703,584800.0
2008-04-02 11:30:00,4.89,4.91,4.89,4.91,446400.0,4.2703,4.2878,4.2703,4.2878,446400.0
2008-04-02 12:00:00,4.91,4.92,4.9,4.91,529600.0,4.2878,4.2965,4.279,4.2878,529600.0
2008-04-02 12:30:00,4.91,4.92,4.9,4.91,576000.0,4.2878,4.2965,4.279,4.2878,576000.0
2008-04-02 13:00:00,4.91,4.91,4.89,4.9,340000.0,4.2878,4.2878,4.2703,4.279,340000.0
2008-04-02 13:30:00,4.9,4.91,4.89,4.9,455200.0,4.279,4.2878,4.2703,4.279,455200.0
2008-04-02 14:00:00,4.9,4.91,4.89,4.9,437600.0,4.279,4.2878,4.2703,4.279,437600.0
2008-04-02 14:30:00,4.9,4.9,4.87,4.88,427200.0,4.279,4.279,4.2528,4.2616,427200.0
2008-04-02 15:00:00,4.88,4.89,4.86,4.88,668000.0,4.2616,4.2703,4.2441,4.2616,668000.0
2008-04-02 15:30:00,4.88,4.89,4.87,4.88,1908000.0,4.2616,4.2703,4.2528,4.2616,1908000.0
2008-04-03 09:30:00,4.84,4.86,4.83,4.86,687200.0,4.2266,4.2441,4.2179,4.2441,687200.0
2008-04-03 10:00:00,4.86,4.88,4.83,4.84,589600.0,4.2441,4.2616,4.2179,4.2266,589600.0
2008-04-03 10:30:00,4.84,4.89,4.84,4.88,494400.0,4.2266,4.2703,4.2266,4.2616,494400.0
2008-04-03 11:00:00,4.88,4.93,4.87,4.93,608000.0,4.2616,4.3052,4.2528,4.3052,608000.0
2008-04-03 11:30:00,4.93,4.98,4.93,4.96,735200.0,4.3052,4.3489,4.3052,4.3314,735200.0
2008-04-03 12:00:00,4.97,4.98,4.96,4.96,387200.0,4.3402,4.3489,4.3314,4.3314,387200.0
2008-04-03 12:30:00,4.96,5.0,4.96,5.0,540800.0,4.3314,4.3664,4.3314,4.3664,540800.0
2008-04-03 13:00:00,5.0,5.03,4.99,5.03,605600.0,4.3664,4.3926,4.3576,4.3926,605600.0
2008-04-03 13:30:00,5.02,5.04,5.01,5.03,794400.0,4.3838,4.4013,4.3751,4.3926,794400.0
2008-04-03 14:00:00,5.03,5.05,5.01,5.03,901600.0,4.3926,4.41,4.3751,4.3926,901600.0
2008-04-03 14:30:00,5.03,5.06,5.02,5.06,985600.0,4.3926,4.4188,4.3838,4.4188,985600.0
2008-04-03 15:00:00,5.06,5.06,5.03,5.04,960800.0,4.4188,4.4188,4.3926,4.4013,960800.0
2008-04-03 15:30:00,5.04,5.04,5.02,5.04,1346400.0,4.4013,4.4013,4.3838,4.4013,1346400.0
2008-04-04 09:30:00,5.05,5.06,4.98,5.04,420800.0,4.41,4.4188,4.3489,4.4013,420800.0
2008-04-04 10:00:00,5.04,5.04,5.0,5.03,509600.0,4.4013,4.4013,4.3664,4.3926,509600.0
2008-04-04 10:30:00,5.03,5.07,5.02,5.07,703200.0,4.3926,4.4275,4.3838,4.4275,703200.0
2008-04-04 11:00:00,5.06,5.09,5.06,5.08,1039200.0,4.4188,4.445,4.4188,4.4362,1039200.0
2008-04-04 11:30:00,5.08,5.09,5.07,5.08,612000.0,4.4362,4.445,4.4275,4.4362,612000.0
2008-04-04 12:00:00,5.08,5.12,5.06,5.12,604800.0,4.4362,4.4712,4.4188,4.4712,604800.0
2008-04-04 12:30:00,5.12,5.15,5.11,5.14,594400.0,4.4712,4.4974,4.4624,4.4886,594400.0
2008-04-04 13:00:00,5.14,5.16,5.13,5.15,908800.0,4.4886,4.5061,4.4799,4.4974,908800.0
2008-04-04 13:30:00,5.15,5.16,5.13,5.14,969600.0,4.4974,4.5061,4.4799,4.4886,969600.0
2008-04-04 14:00:00,5.14,5.15,5.12,5.14,1396000.0,4.4886,4.4974,4.4712,4.4886,1396000.0
2008-04-04 14:30:00,5.14,5.17,5.14,5.15,697600.0,4.4886,4.5148,4.4886,4.4974,697600.0
2008-04-04 15:00:00,5.15,5.16,5.12,5.14,1174400.0,4.4974,4.5061,4.4712,4.4886,1174400.0
2008-04-04 15:30:00,5.14,5.16,5.12,5.15,1816800.0,4.4886,4.5061,4.4712,4.4974,1816800.0
2008-04-07 09:30:00,5.18,5.2,5.14,5.17,1368800.0,4.5236,4.541,4.4886,4.5148,1368800.0
2008-04-07 10:00:00,5.17,5.22,5.17,5.18,1156000.0,4.5148,4.5585,4.5148,4.5236,1156000.0
2008-04-07 10:30:00,5.18,5.23,5.18,5.22,1185600.0,4.5236,4.5672,4.5236,4.5585,1185600.0
2008-04-07 11:00:00,5.22,5.23,5.18,5.22,1070400.0,4.5585,4.5672,4.5236,4.5585,1070400.0
2008-04-07 11:30:00,5.22,5.24,5.22,5.23,343200.0,4.5585,4.576,4.5585,4.5672,343200.0
2008-04-07 12:00:00,5.23,5.24,5.2,5.24,528800.0,4.5672,4.576,4.541,4.576,528800.0
2008-04-07 12:30:00,5.24,5.27,5.22,5.26,662400.0,4.576,4.6022,4.5585,4.5934,662400.0
2008-04-07 13:00:00,5.26,5.26,5.24,5.25,813600.0,4.5934,4.5934,4.576,4.5847,813600.0
2008-04-07 13:30:00,5.25,5.26,5.23,5.24,530400.0,4.5847,4.5934,4.5672,4.576,530400.0
2008-04-07 14:00:00,5.24,5.27,5.23,5.25,1006400.0,4.576,4.6022,4.5672,4.5847,1006400.0
2008-04-07 14:30:00,5.25,5.25,5.22,5.23,800800.0,4.5847,4.5847,4.5585,4.5672,800800.0
2008-04-07 15:00:00,5.22,5.27,5.21,5.26,1684800.0,4.5585,4.6022,4.5498,4.5934,1684800.0
2008-04-07 15:30:00,5.26,5.26,5.24,5.24,2073600.0,4.5934,4.5934,4.576,4.576,2073600.0
2008-04-08 09:30:00,5.22,5.26,5.19,5.24,883200.0,4.5585,4.5934,4.5323,4.576,883200.0
2008-04-08 10:00:00,5.24,5.25,5.21,5.21,842400.0,4.576,4.5847,4.5498,4.5498,842400.0
2008-04-08 10:30:00,5.21,5.24,5.2,5.23,844000.0,4.5498,4.576,4.541,4.5672,844000.0
2008-04-08 11:00:00,5.23,5.23,5.21,5.22,431200.0,4.5672,4.5672,4.5498,4.5585,431200.0
2008-04-08 11:30:00,5.22,5.24,5.22,5.24,687200.0,4.5585,4.576,4.5585,4.576,687200.0
2008-04-08 12:00:00,5.24,5.27,5.24,5.24,887200.0,4.576,4.6022,4.576,4.576,887200.0
2008-04-08 12:30:00,5.24,5.26,5.24,5.25,407200.0,4.576,4.5934,4.576,4.5847,407200.0
2008-04-08 13:00:00,5.25,5.27,5.25,5.25,601600.0,4.5847,4.6022,4.5847,4.5847,601600.0
2008-04-08 13:30:00,5.25,5.25,5.23,5.24,512800.0,4.5847,4.5847,4.5672,4.576,512800.0
2008-04-08 14:00:00,5.24,5.25,5.23,5.25,612000.0,4.576,4.5847,4.5672,4.5847,612000.0
2008-04-08 14:30:00,5.25,5.25,5.22,5.24,498400.0,4.5847,4.5847,4.5585,4.576,498400.0
2008-04-08 15:00:00,5.24,5.26,5.23,5.25,612800.0,4.576,4.5934,4.5672,4.5847,612800.0
2008-04-08 15:30:00,5.25,5.28,5.25,5.27,1276800.0,4.5847,4.6109,4.5847,4.6022,1276800.0
2008-04-09 09:30:00,5.31,5.32,5.24,5.25,426400.0,4.6371,4.6458,4.576,4.5847,426400.0
2008-04-09 10:00:00,5.25,5.26,5.23,5.24,412800.0,4.5847,4.5934,4.5672,4.576,412800.0
2008-04-09 10:30:00,5.24,5.24,5.21,5.22,863200.0,4.576,4.576,4.5498,4.5585,863200.0
2008-04-09 11:00:00,5.22,5.23,5.18,5.19,964800.0,4.5585,4.5672,4.5236,4.5323,964800.0
2008-04-09 11:30:00,5.18,5.19,5.16,5.16,779200.0,4.5236,4.5323,4.5061,4.5061,779200.0
2008-04-09 12:00:00,5.16,5.18,5.14,5.17,976000.0,4.5061,4.5236,4.4886,4.5148,976000.0
2008-04-09 12:30:00,5.18,5.18,5.13,5.13,1059200.0,4.5236,4.5236,4.4799,4.4799,1059200.0
2008-04-09 13:00:00,5.13,5.14,5.11,5.12,509600.0,4.4799,4.4886,4.4624,4.4712,509600.0
2008-04-09 13:30:00,5.12,5.12,5.09,5.12,902400.0,4.4712,4.4712,4.445,4.4712,902400.0
2008-04-09 14:00:00,5.12,5.13,5.1,5.1,658400.0,4.4712,4.4799,4.4537,4.4537,658400.0
2008-04-09 14:30:00,5.1,5.1,5.08,5.09,516000.0,4.4537,4.4537,4.4362,4.445,516000.0
2008-04-09 15:00:00,5.09,5.12,5.08,5.11,780000.0,4.445,4.4712,4.4362,4.4624,780000.0
2008-04-09 15:30:00,5.12,5.14,5.11,5.12,1087200.0,4.4712,4.4886,4.4624,4.4712,1087200.0
2008-04-10 09:30:00,5.12,5.17,5.07,5.15,492800.0,4.4712,4.5148,4.4275,4.4974,492800.0
2008-04-10 10:00:00,5.15,5.2,5.15,5.19,505600.0,4.4974,4.541,4.4974,4.5323,505600.0
2008-04-10 10:30:00,5.19,5.22,5.18,5.22,515200.0,4.5323,4.5585,4.5236,4.5585,515200.0
2008-04-10 11:00:00,5.22,5.24,5.21,5.22,994400.0,4.5585,4.576,4.5498,4.5585,994400.0
2008-04-10 11:30:00,5.22,5.23,5.21,5.21,488000.0,4.5585,4.5672,4.5498,4.5498,488000.0
2008-04-10 12:00:00,5.21,5.21,5.2,5.21,253600.0,4.5498,4.5498,4.541,4.5498,253600.0
2008-04-10 12:30:00,5.21,5.24,5.21,5.22,455200.0,4.5498,4.576,4.5498,4.5585,455200.0
2008-04-10 13:00:00,5.23,5.24,5.22,5.23,232000.0,4.5672,4.576,4.5585,4.5672,232000.0
2008-04-10 13:30:00,5.23,5.25,5.23,5.24,505600.0,4.5672,4.5847,4.5672,4.576,505600.0
2008-04-10 14:00:00,5.24,5.26,5.24,5.25,980800.0,4.576,4.5934,4.576,4.5847,980800.0
2008-04-10 14:30:00,5.25,5.25,5.25,5.25,828000.0,4.5847,4.5847,4.5847,4.5847,828000.0
2008-04-10 15:00:00,5.25,5.26,5.23,5.24,1184000.0,4.5847,4.5934,4.5672,4.576,1184000.0
2008-04-10 15:30:00,5.24,5.25,5.22,5.25,750400.0,4.576,4.5847,4.5585,4.5847,750400.0
2008-04-11 09:30:00,5.21,5.21,5.15,5.2,396800.0,4.5498,4.5498,4.4974,4.541,396800.0
2008-04-11 10:00:00,5.2,5.21,5.18,5.2,752800.0,4.541,4.5498,4.5236,4.541,752800.0
2008-04-11 10:30:00,5.2,5.21,5.19,5.21,512800.0,4.541,4.5498,4.5323,4.5498,512800.0
2008-04-11 11:00:00,5.21,5.22,5.2,5.2,396800.0,4.5498,4.5585,4.541,4.541,396800.0
2008-04-11 11:30:00,5.2,5.2,5.19,5.2,416800.0,4.541,4.541,4.5323,4.541,416800.0
2008-04-11 12:00:00,5.2,5.21,5.18,5.19,977600.0,4.541,4.5498,4.5236,4.5323,977600.0
2008-04-11 12:30:00,5.18,5.19,5.17,5.18,666400.0,4.5236,4.5323,4.5148,4.5236,666400.0
2008-04-11 13:00:00,5.18,5.18,5.18,5.18,519200.0,4.5236,4.5236,4.5236,4.5236,519200.0
2008-04-11 13:30:00,5.18,5.18,5.15,5.16,580000.0,4.5236,4.5236,4.4974,4.5061,580000.0
2008-04-11 14:00:00,5.16,5.16,5.13,5.15,592800.0,4.5061,4.5061,4.4799,4.4974,592800.0
2008-04-11 14:30:00,5.15,5.17,5.15,5.16,491200.0,4.4974,4.5148,4.4974,4.5061,491200.0
2008-04-11 15:00:00,5.16,5.16,5.14,5.15,672800.0,4.5061,4.5061,4.4886,4.4974,672800.0
2008-04-11 15:30:00,5.15,5.15,5.12,5.15,1380800.0,4.4974,4.4974,4.4712,4.4974,1380800.0
2008-04-14 09:30:00,5.15,5.18,5.11,5.13,439200.0,4.4974,4.5236,4.4624,4.4799,439200.0
2008-04-14 10:00:00,5.13,5.15,5.13,5.14,416000.0,4.4799,4.4974,4.4799,4.4886,416000.0
2008-04-14 10:30:00,5.15,5.15,5.13,5.14,647200.0,4.4974,4.4974,4.4799,4.4886,647200.0
2008-04-14 11:00:00,5.14,5.15,5.13,5.13,513600.0,4.4886,4.4974,4.4799,4.4799,513600.0
2008-04-14 11:30:00,5.13,5.14,5.12,5.14,300000.0,4.4799,4.4886,4.4712,4.4886,300000.0
2008-04-14 12:00:00,5.14,5.19,5.14,5.19,487200.0,4.4886,4.5323,4.4886,4.5323,487200.0
2008-04-14 12:30:00,5.19,5.21,5.18,5.21,354400.0,4.5323,4.5498,4.5236,4.5498,354400.0
2008-04-14 13:00:00,5.21,5.21,5.19,5.19,558400.0,4.5498,4.5498,4.5323,4.5323,558400.0
2008-04-14 13:30:00,5.19,5.21,5.19,5.2,295200.0,4.5323,4.5498,4.5323,4.541,295200.0
2008-04-14 14:00:00,5.19,5.2,5.19,5.19,281600.0,4.5323,4.541,4.5323,4.5323,281600.0
2008-04-14 14:30:00,5.19,5.2,5.18,5.18,328000.0,4.5323,4.541,4.5236,4.5236,328000.0
2008-04-14 15:00:00,5.18,5.18,5.16,5.18,606400.0,4.5236,4.5236,4.5061,4.5236,606400.0
2008-04-14 15:30:00,5.18,5.21,5.18,5.19,1365600.0,4.5236,4.5498,4.5236,4.5323,1365600.0
2008-04-15 09:30:00,5.22,5.25,5.2,5.2,614400.0,4.5585,4.5847,4.541,4.541,614400.0
2008-04-15 10:00:00,5.2,5.21,5.14,5.14,886400.0,4.541,4.5498,4.4886,4.4886,886400.0
2008-04-15 10:30:00,5.14,5.15,5.09,5.12,769600.0,4.4886,4.4974,4.445,4.4712,769600.0
2008-04-15 11:00:00,5.12,5.12,5.06,5.08,1108000.0,4.4712,4.4712,4.4188,4.4362,1108000.0
2008-04-15 11:30:00,5.08,5.09,5.07,5.09,549600.0,4.4362,4.445,4.4275,4.445,549600.0
2008-04-15 12:00:00,5.08,5.09,5.07,5.07,376800.0,4.4362,4.445,4.4275,4.4275,376800.0
2008-04-15 12:30:00,5.07,5.1,5.07,5.1,363200.0,4.4275,4.4537,4.4275,4.4537,363200.0
2008-04-15 13:00:00,5.1,5.12,5.1,5.11,358400.0,4.4537,4.4712,4.4537,4.4624,358400.0
2008-04-15 13:30:00,5.11,5.12,5.09,5.12,420800.0,4.4624,4.4712,4.445,4.4712,420800.0
2008-04-15 14:00:00,5.12,5.12,5.11,5.12,303200.0,4.4712,4.4712,4.4624,4.4712,303200.0
2008-04-15 14:30:00,5.12,5.12,5.07,5.07,509600.0,4.4712,4.4712,4.4275,4.4275,509600.0
2008-04-15 15:00:00,5.07,5.1,5.07,5.09,826400.0,4.4275,4.4537,4.4275,4.445,826400.0
2008-04-15 15:30:00,5.09,5.15,5.09,5.14,2425600.0,4.445,4.4974,4.445,4.4886,2425600.0
2008-04-16 09:30:00,5.2,5.24,5.18,5.23,1720000.0,4.541,4.576,4.5236,4.5672,1720000.0
2008-04-16 10:00:00,5.23,5.25,5.22,5.24,544000.0,4.5672,4.5847,4.5585,4.576,544000.0
2008-04-16 10:30:00,5.24,5.25,5.24,5.25,1968000.0,4.576,4.5847,4.576,4.5847,1968000.0
2008-04-16 11:00:00,5.25,5.25,5.25,5.25,561600.0,4.5847,4.5847,4.5847,4.5847,561600.0
2008-04-16 11:30:00,5.25,5.26,5.24,5.25,625600.0,4.5847,4.5934,4.576,4.5847,625600.0
2008-04-16 12:00:00,5.26,5.31,5.2,5.31,698400.0,4.5934,4.6371,4.541,4.6371,698400.0
2008-04-16 12:30:00,5.31,5.31,5.29,5.31,450400.0,4.6371,4.6371,4.6196,4.6371,450400.0
2008-04-16 13:00:00,5.31,5.31,5.3,5.31,359200.0,4.6371,4.6371,4.6284,4.6371,359200.0
2008-04-16 13:30:00,5.31,5.32,5.31,5.32,1400000.0,4.6371,4.6458,4.6371,4.6458,1400000.0
2008-04-16 14:00:00,5.32,5.33,5.3,5.3,457600.0,4.6458,4.6546,4.6284,4.6284,457600.0
2008-04-16 14:30:00,5.31,5.32,5.3,5.3,664000.0,4.6371,4.6458,4.6284,4.6284,664000.0
2008-04-16 15:00:00,5.3,5.31,5.3,5.31,2540000.0,4.6284,4.6371,4.6284,4.6371,2540000.0
2008-04-16 15:30:00,5.31,5.32,5.3,5.31,1276000.0,4.6371,4.6458,4.6284,4.6371,1276000.0
2008-04-17 09:30:00,5.44,5.74,5.44,5.66,6003200.0,4.7506,5.0126,4.7506,4.9427,6003200.0
2008-04-17 10:00:00,5.65,5.66,5.52,5.53,1965600.0,4.934,4.9427,4.8205,4.8292,1965600.0
2008-04-17 10:30:00,5.53,5.64,5.52,5.62,1719200.0,4.8292,4.9253,4.8205,4.9078,1719200.0
2008-04-17 11:00:00,5.62,5.63,5.55,5.56,1576800.0,4.9078,4.9165,4.8467,4.8554,1576800.0
2008-04-17 11:30:00,5.56,5.56,5.5,5.53,1135200.0,4.8554,4.8554,4.803,4.8292,1135200.0
2008-04-17 12:00:00,5.53,5.58,5.52,5.55,557600.0,4.8292,4.8729,4.8205,4.8467,557600.0
2008-04-17 12:30:00,5.55,5.57,5.52,5.53,606400.0,4.8467,4.8641,4.8205,4.8292,606400.0
2008-04-17 13:00:00,5.53,5.54,5.52,5.53,585600.0,4.8292,4.8379,4.8205,4.8292,585600.0
2008-04-17 13:30:00,5.53,5.57,5.52,5.54,1239200.0,4.8292,4.8641,4.8205,4.8379,1239200.0
2008-04-17 14:00:00,5.54,5.56,5.53,5.53,899200.0,4.8379,4.8554,4.8292,4.8292,899200.0
2008-04-17 14:30:00,5.54,5.55,5.53,5.54,953600.0,4.8379,4.8467,4.8292,4.8379,953600.0
2008-04-17 15:00:00,5.54,5.56,5.52,5.56,1705600.0,4.8379,4.8554,4.8205,4.8554,1705600.0
2008-04-17 15:30:00,5.56,5.57,5.53,5.53,3356800.0,4.8554,4.8641,4.8292,4.8292,3356800.0
2008-04-18 09:30:00,5.62,5.64,5.59,5.62,1288000.0,4.9078,4.9253,4.8816,4.9078,1288000.0
2008-04-18 10:00:00,5.62,5.63,5.62,5.63,990400.0,4.9078,4.9165,4.9078,4.9165,990400.0
2008-04-18 10:30:00,5.63,5.63,5.62,5.63,860000.0,4.9165,4.9165,4.9078,4.9165,860000.0
2008-04-18 11:00:00,5.63,5.67,5.62,5.65,906400.0,4.9165,4.9515,4.9078,4.934,906400.0
2008-04-18 11:30:00,5.65,5.67,5.62,5.67,700800.0,4.934,4.9515,4.9078,4.9515,700800.0
2008-04-18 12:00:00,5.67,5.69,5.66,5.68,496800.0,4.9515,4.9689,4.9427,4.9602,496800.0
2008-04-18 12:30:00,5.68,5.69,5.66,5.66,624800.0,4.9602,4.9689,4.9427,4.9427,624800.0
2008-04-18 13:00:00,5.66,5.69,5.65,5.67,484800.0,4.9427,4.9689,4.934,4.9515,484800.0
2008-04-18 13:30:00,5.66,5.67,5.64,5.64,596000.0,4.9427,4.9515,4.9253,4.9253,596000.0
2008-04-18 14:00:00,5.64,5.65,5.61,5.64,880000.0,4.9253,4.934,4.8991,4.9253,880000.0
2008-04-18 14:30:00,5.64,5.65,5.62,5.63,899200.0,4.9253,4.934,4.9078,4.9165,899200.0
2008-04-18 15:00:00,5.63,5.63,5.61,5.62,1056000.0,4.9165,4.9165,4.8991,4.9078,1056000.0
2008-04-18 15:30:00,5.62,5.63,5.62,5.63,1297600.0,4.9078,4.9165,4.9078,4.9165,1297600.0
2008-04-21 09:30:00,5.59,5.61,5.56,5.59,567200.0,4.8816,4.8991,4.8554,4.8816,567200.0
2008-04-21 10:00:00,5.59,5.61,5.55,5.56,959200.0,4.8816,4.8991,4.8467,4.8554,959200.0
2008-04-21 10:30:00,5.56,5.56,5.52,5.56,880000.0,4.8554,4.8554,4.8205,4.8554,880000.0
2008-04-21 11:00:00,5.56,5.58,5.55,5.57,968800.0,4.8554,4.8729,4.8467,4.8641,968800.0
2008-04-21 11:30:00,5.57,5.62,5.57,5.61,364000.0,4.8641,4.9078,4.8641,4.8991,364000.0
2008-04-21 12:00:00,5.61,5.62,5.6,5.61,329600.0,4.8991,4.9078,4.8903,4.8991,329600.0
2008-04-21 12:30:00,5.61,5.61,5.6,5.61,369600.0,4.8991,4.8991,4.8903,4.8991,369600.0
2008-04-21 13:00:00,5.61,5.63,5.61,5.63,570400.0,4.8991,4.9165,4.8991,4.9165,570400.0
2008-04-21 13:30:00,5.63,5.63,5.62,5.63,545600.0,4.9165,4.9165,4.9078,4.9165,545600.0
2008-04-21 14:00:00,5.63,5.63,5.62,5.63,1146400.0,4.9165,4.9165,4.9078,4.9165,1146400.0
2008-04-21 14:30:00,5.63,5.65,5.62,5.65,697600.0,4.9165,4.934,4.9078,4.934,697600.0
2008-04-21 15:00:00,5.65,5.68,5.65,5.67,528800.0,4.934,4.9602,4.934,4.9515,528800.0
2008-04-21 15:30:00,5.68,5.68,5.64,5.65,1067200.0,4.9602,4.9602,4.9253,4.934,1067200.0
2008-04-22 09:30:00,5.56,5.64,5.51,5.57,2388800.0,4.8554,4.9253,4.8117,4.8641,2388800.0
2008-04-22 10:00:00,5.56,5.61,5.56,5.6,680800.0,4.8554,4.8991,4.8554,4.8903,680800.0
2008-04-22 10:30:00,5.6,5.62,5.58,5.6,564800.0,4.8903,4.9078,4.8729,4.8903,564800.0
2008-04-22 11:00:00,5.6,5.62,5.6,5.62,597600.0,4.8903,4.9078,4.8903,4.9078,597600.0
2008-04-22 11:30:00,5.62,5.64,5.6,5.6,622400.0,4.9078,4.9253,4.8903,4.8903,622400.0
2008-04-22 12:00:00,5.6,5.61,5.55,5.56,533600.0,4.8903,4.8991,4.8467,4.8554,533600.0
2008-04-22 12:30:00,5.56,5.56,5.52,5.53,347200.0,4.8554,4.8554,4.8205,4.8292,347200.0
2008-04-22 13:00:00,5.53,5.55,5.52,5.54,364800.0,4.8292,4.8467,4.8205,4.8379,364800.0
2008-04-22 13:30:00,5.54,5.59,5.53,5.58,779200.0,4.8379,4.8816,4.8292,4.8729,779200.0
2008-04-22 14:00:00,5.58,5.59,5.57,5.58,1079200.0,4.8729,4.8816,4.8641,4.8729,1079200.0
2008-04-22 14:30:00,5.58,5.6,5.57,5.58,1014400.0,4.8729,4.8903,4.8641,4.8729,1014400.0
2008-04-22 15:00:00,5.58,5.63,5.58,5.62,1209600.0,4.8729,4.9165,4.8729,4.9078,1209600.0
2008-04-22 15:30:00,5.62,5.64,5.61,5.64,1733600.0,4.9078,4.9253,4.8991,4.9253,1733600.0
2008-04-23 09:30:00,5.65,5.69,5.64,5.67,1576800.0,4.934,4.9689,4.9253,4.9515,1576800.0
2008-04-23 10:00:00,5.67,5.74,5.66,5.73,1348000.0,4.9515,5.0126,4.9427,5.0039,1348000.0
2008-04-23 10:30:00,5.73,5.78,5.72,5.75,912800.0,5.0039,5.0475,4.9951,5.0213,912800.0
2008-04-23 11:00:00,5.76,5.79,5.76,5.77,1021600.0,5.0301,5.0563,5.0301,5.0388,1021600.0
2008-04-23 11:30:00,5.77,5.78,5.74,5.75,940000.0,5.0388,5.0475,5.0126,5.0213,940000.0
2008-04-23 12:00:00,5.75,5.75,5.73,5.75,855200.0,5.0213,5.0213,5.0039,5.0213,855200.0
2008-04-23 12:30:00,5.75,5.76,5.72,5.74,872800.0,5.0213,5.0301,4.9951,5.0126,872800.0
2008-04-23 13:00:00,5.74,5.75,5.73,5.74,816000.0,5.0126,5.0213,5.0039,5.0126,816000.0
2008-04-23 13:30:00,5.74,5.75,5.74,5.75,778400.0,5.0126,5.0213,5.0126,5.0213,778400.0
2008-04-23 14:00:00,5.75,5.8,5.74,5.78,1296000.0,5.0213,5.065,5.0126,5.0475,1296000.0
2008-04-23 14:30:00,5.78,5.8,5.76,5.76,493600.0,5.0475,5.065,5.0301,5.0301,493600.0
2008-04-23 15:00:00,5.76,5.81,5.76,5.78,1023200.0,5.0301,5.0737,5.0301,5.0475,1023200.0
2008-04-23 15:30:00,5.78,5.85,5.77,5.81,2210400.0,5.0475,5.1087,5.0388,5.0737,2210400.0
2008-04-24 09:30:00,5.82,5.84,5.76,5.78,1042400.0,5.0825,5.0999,5.0301,5.0475,1042400.0
2008-04-24 10:00:00,5.78,5.79,5.75,5.76,825600.0,5.0475,5.0563,5.0213,5.0301,825600.0
2008-04-24 10:30:00,5.76,5.76,5.73,5.73,477600.0,5.0301,5.0301,5.0039,5.0039,477600.0
2008-04-24 11:00:00,5.74,5.74,5.73,5.74,423200.0,5.0126,5.0126,5.0039,5.0126,423200.0
2008-04-24 11:30:00,5.74,5.77,5.74,5.75,472800.0,5.0126,5.0388,5.0126,5.0213,472800.0
2008-04-24 12:00:00,5.75,5.8,5.75,5.79,524000.0,5.0213,5.065,5.0213,5.0563,524000.0
2008-04-24 12:30:00,5.79,5.82,5.79,5.81,725600.0,5.0563,5.0825,5.0563,5.0737,725600.0
2008-04-24 13:00:00,5.81,5.81,5.78,5.79,588000.0,5.0737,5.0737,5.0475,5.0563,588000.0
2008-04-24 13:30:00,5.79,5.81,5.79,5.8,600800.0,5.0563,5.0737,5.0563,5.065,600800.0
2008-04-24 14:00:00,5.8,5.83,5.8,5.82,502400.0,5.065,5.0912,5.065,5.0825,502400.0
2008-04-24 14:30:00,5.82,5.82,5.8,5.81,503200.0,5.0825,5.0825,5.065,5.0737,503200.0
2008-04-24 15:00:00,5.81,5.82,5.79,5.8,996000.0,5.0737,5.0825,5.0563,5.065,996000.0
2008-04-24 15:30:00,5.8,5.81,5.77,5.8,1090400.0,5.065,5.0737,5.0388,5.065,1090400.0
2008-04-25 09:30:00,5.82,5.84,5.69,5.74,946400.0,5.0825,5.0999,4.9689,5.0126,946400.0
2008-04-25 10:00:00,5.74,5.77,5.7,5.76,793600.0,5.0126,5.0388,4.9777,5.0301,793600.0
2008-04-25 10:30:00,5.76,5.79,5.75,5.77,787200.0,5.0301,5.0563,5.0213,5.0388,787200.0
2008-04-25 11:00:00,5.77,5.78,5.72,5.75,658400.0,5.0388,5.0475,4.9951,5.0213,658400.0
2008-04-25 11:30:00,5.75,5.78,5.74,5.78,1030400.0,5.0213,5.0475,5.0126,5.0475,1030400.0
2008-04-25 12:00:00,5.78,5.78,5.76,5.76,853600.0,5.0475,5.0475,5.0301,5.0301,853600.0
2008-04-25 12:30:00,5.76,5.76,5.74,5.75,486400.0,5.0301,5.0301,5.0126,5.0213,486400.0
2008-04-25 13:00:00,5.75,5.75,5.74,5.75,639200.0,5.0213,5.0213,5.0126,5.0213,639200.0
2008-04-25 13:30:00,5.75,5.76,5.74,5.76,449600.0,5.0213,5.0301,5.0126,5.0301,449600.0
2008-04-25 14:00:00,5.76,5.76,5.75,5.76,457600.0,5.0301,5.0301,5.0213,5.0301,457600.0
2008-04-25 14:30:00,5.76,5.77,5.75,5.76,655200.0,5.0301,5.0388,5.0213,5.0301,655200.0
2008-04-25 15:00:00,5.76,5.8,5.76,5.78,696000.0,5.0301,5.065,5.0301,5.0475,696000.0
2008-04-25 15:30:00,5.78,5.8,5.78,5.8,1226400.0,5.0475,5.065,5.0475,5.065,1226400.0
2008-04-28 09:30:00,5.82,5.84,5.74,5.77,925600.0,5.0825,5.0999,5.0126,5.0388,925600.0
2008-04-28 10:00:00,5.78,5.79,5.73,5.76,782400.0,5.0475,5.0563,5.0039,5.0301,782400.0
2008-04-28 10:30:00,5.76,5.83,5.74,5.83,509600.0,5.0301,5.0912,5.0126,5.0912,509600.0
2008-04-28 11:00:00,5.83,5.85,5.83,5.84,425600.0,5.0912,5.1087,5.0912,5.0999,425600.0
2008-04-28 11:30:00,5.85,5.85,5.83,5.85,322400.0,5.1087,5.1087,5.0912,5.1087,322400.0
2008-04-28 12:00:00,5.85,5.85,5.83,5.83,216800.0,5.1087,5.1087,5.0912,5.0912,216800.0
2008-04-28 12:30:00,5.83,5.86,5.83,5.84,376800.0,5.0912,5.1174,5.0912,5.0999,376800.0
2008-04-28 13:00:00,5.84,5.87,5.84,5.86,272000.0,5.0999,5.1261,5.0999,5.1174,272000.0
2008-04-28 13:30:00,5.86,5.88,5.86,5.88,521600.0,5.1174,5.1349,5.1174,5.1349,521600.0
2008-04-28 14:00:00,5.88,5.9,5.86,5.88,869600.0,5.1349,5.1523,5.1174,5.1349,869600.0
2008-04-28 14:30:00,5.88,5.88,5.86,5.86,763200.0,5.1349,5.1349,5.1174,5.1174,763200.0
2008-04-28 15:00:00,5.86,5.87,5.85,5.85,590400.0,5.1174,5.1261,5.1087,5.1087,590400.0
2008-04-28 15:30:00,5.85,5.85,5.83,5.83,1000800.0,5.1087,5.1087,5.0912,5.0912,1000800.0
2008-04-29 09:30:00,5.81,5.82,5.8,5.81,782400.0,5.0737,5.0825,5.065,5.0737,782400.0
2008-04-29 10:00:00,5.81,5.82,5.79,5.8,783200.0,5.0737,5.0825,5.0563,5.065,783200.0
2008-04-29 10:30:00,5.8,5.83,5.8,5.81,348800.0,5.065,5.0912,5.065,5.0737,348800.0
2008-04-29 11:00:00,5.81,5.82,5.8,5.81,228000.0,5.0737,5.0825,5.065,5.0737,228000.0
2008-04-29 11:30:00,5.8,5.8,5.77,5.78,652800.0,5.065,5.065,5.0388,5.0475,652800.0
2008-04-29 12:00:00,5.77,5.78,5.77,5.78,332800.0,5.0388,5.0475,5.0388,5.0475,332800.0
2008-04-29 12:30:00,5.78,5.78,5.77,5.77,427200.0,5.0475,5.0475,5.0388,5.0388,427200.0
2008-04-29 13:00:00,5.77,5.79,5.76,5.79,320000.0,5.0388,5.0563,5.0301,5.0563,320000.0
2008-04-29 13:30:00,5.79,5.81,5.79,5.8,309600.0,5.0563,5.0737,5.0563,5.065,309600.0
2008-04-29 14:00:00,5.8,5.81,5.79,5.79,492800.0,5.065,5.0737,5.0563,5.0563,492800.0
2008-04-29 14:30:00,5.79,5.81,5.79,5.81,649600.0,5.0563,5.0737,5.0563,5.0737,649600.0
2008-04-29 15:00:00,5.81,5.82,5.8,5.81,545600.0,5.0737,5.0825,5.065,5.0737,545600.0
2008-04-29 15:30:00,5.8,5.81,5.79,5.8,1352000.0,5.065,5.0737,5.0563,5.065,1352000.0
2008-04-30 09:30:00,5.79,5.85,5.77,5.84,496000.0,5.0563,5.1087,5.0388,5.0999,496000.0
2008-04-30 10:00:00,5.83,5.85,5.82,5.84,837600.0,5.0912,5.1087,5.0825,5.0999,837600.0
2008-04-30 10:30:00,5.84,5.9,5.84,5.87,970400.0,5.0999,5.1523,5.0999,5.1261,970400.0
2008-04-30 11:00:00,5.87,5.87,5.85,5.86,705600.0,5.1261,5.1261,5.1087,5.1174,705600.0
2008-04-30 11:30:00,5.86,5.86,5.84,5.85,296800.0,5.1174,5.1174,5.0999,5.1087,296800.0
2008-04-30 12:00:00,5.86,5.86,5.83,5.85,376000.0,5.1174,5.1174,5.0912,5.1087,376000.0
2008-04-30 12:30:00,5.84,5.85,5.84,5.85,552800.0,5.0999,5.1087,5.0999,5.1087,552800.0
2008-04-30 13:00:00,5.85,5.85,5.81,5.83,1168800.0,5.1087,5.1087,5.0737,5.0912,1168800.0
2008-04-30 13:30:00,5.83,5.84,5.82,5.83,396800.0,5.0912,5.0999,5.0825,5.0912,396800.0
2008-04-30 14:00:00,5.83,5.89,5.83,5.85,652000.0,5.0912,5.1436,5.0912,5.1087,652000.0
2008-04-30 14:30:00,5.84,5.86,5.81,5.81,892000.0,5.0999,5.1174,5.0737,5.0737,892000.0
2008-04-30 15:00:00,5.81,5.83,5.77,5.77,2009600.0,5.0737,5.0912,5.0388,5.0388,2009600.0
2008-04-30 15:30:00,5.77,5.79,5.76,5.76,1872800.0,5.0388,5.0563,5.0301,5.0301,1872800.0
2008-05-01 09:30:00,5.78,5.83,5.72,5.79,524800.0,5.0475,5.0912,4.9951,5.0563,524800.0
2008-05-01 10:00:00,5.8,5.87,5.8,5.87,630400.0,5.065,5.1261,5.065,5.1261,630400.0
2008-05-01 10:30:00,5.87,5.87,5.84,5.86,644800.0,5.1261,5.1261,5.0999,5.1174,644800.0
2008-05-01 11:00:00,5.86,5.89,5.86,5.88,704000.0,5.1174,5.1436,5.1174,5.1349,704000.0
2008-05-01 11:30:00,5.88,5.89,5.88,5.88,623200.0,5.1349,5.1436,5.1349,5.1349,623200.0
2008-05-01 12:00:00,5.88,5.89,5.86,5.89,952000.0,5.1349,5.1436,5.1174,5.1436,952000.0
2008-05-01 12:30:00,5.89,5.92,5.89,5.92,898400.0,5.1436,5.1698,5.1436,5.1698,898400.0
2008-05-01 13:00:00,5.92,5.95,5.92,5.93,523200.0,5.1698,5.196,5.1698,5.1785,523200.0
2008-05-01 13:30:00,5.93,5.94,5.9,5.91,420000.0,5.1785,5.1873,5.1523,5.1611,420000.0
2008-05-01 14:00:00,5.91,5.93,5.9,5.92,388800.0,5.1611,5.1785,5.1523,5.1698,388800.0
2008-05-01 14:30:00,5.92,5.95,5.91,5.93,476000.0,5.1698,5.196,5.1611,5.1785,476000.0
2008-05-01 15:00:00,5.93,5.95,5.93,5.94,556800.0,5.1785,5.196,5.1785,5.1873,556800.0
2008-05-01 15:30:00,5.94,5.94,5.9,5.93,1116800.0,5.1873,5.1873,5.1523,5.1785,1116800.0
2008-05-02 09:30:00,6.0,6.0,5.93,5.99,748800.0,5.2396,5.2396,5.1785,5.2309,748800.0
2008-05-02 10:00:00,5.99,6.03,5.98,5.99,821600.0,5.2309,5.2658,5.2222,5.2309,821600.0
2008-05-02 10:30:00,5.99,6.03,5.96,5.97,1105600.0,5.2309,5.2658,5.2047,5.2134,1105600.0
2008-05-02 11:00:00,5.97,5.99,5.96,5.96,603200.0,5.2134,5.2309,5.2047,5.2047,603200.0
2008-05-02 11:30:00,5.96,5.97,5.93,5.93,718400.0,5.2047,5.2134,5.1785,5.1785,718400.0
2008-05-02 12:00:00,5.93,5.93,5.91,5.93,461600.0,5.1785,5.1785,5.1611,5.1785,461600.0
2008-05-02 12:30:00,5.93,5.93,5.91,5.93,325600.0,5.1785,5.1785,5.1611,5.1785,325600.0
2008-05-02 13:00:00,5.93,5.94,5.9,5.93,996000.0,5.1785,5.1873,5.1523,5.1785,996000.0
2008-05-02 13:30:00,5.93,5.95,5.91,5.95,480000.0,5.1785,5.196,5.1611,5.196,480000.0
2008-05-02 14:00:00,5.95,5.97,5.93,5.96,581600.0,5.196,5.2134,5.1785,5.2047,581600.0
2008-05-02 14:30:00,5.96,5.97,5.95,5.97,802400.0,5.2047,5.2134,5.196,5.2134,802400.0
2008-05-02 15:00:00,5.97,5.99,5.95,5.96,1322400.0,5.2134,5.2309,5.196,5.2047,1322400.0
2008-05-02 15:30:00,5.96,5.97,5.94,5.96,908000.0,5.2047,5.2134,5.1873,5.2047,908000.0
2008-05-05 09:30:00,5.99,5.99,5.87,5.94,484000.0,5.2309,5.2309,5.1261,5.1873,484000.0
2008-05-05 10:00:00,5.94,5.97,5.92,5.93,458400.0,5.1873,5.2134,5.1698,5.1785,458400.0
2008-05-05 10:30:00,5.93,5.95,5.9,5.91,281600.0,5.1785,5.196,5.1523,5.1611,281600.0
2008-05-05 11:00:00,5.91,5.94,5.9,5.93,208800.0,5.1611,5.1873,5.1523,5.1785,208800.0
2008-05-05 11:30:00,5.93,5.95,5.91,5.92,241600.0,5.1785,5.196,5.1611,5.1698,241600.0
2008-05-05 12:00:00,5.92,5.93,5.9,5.91,234400.0,5.1698,5.1785,5.1523,5.1611,234400.0
2008-05-05 12:30:00,5.91,5.91,5.89,5.9,304800.0,5.1611,5.1611,5.1436,5.1523,304800.0
2008-05-05 13:00:00,5.9,5.9,5.87,5.88,400000.0,5.1523,5.1523,5.1261,5.1349,400000.0
2008-05-05 13:30:00,5.88,5.92,5.86,5.87,1012800.0,5.1349,5.1698,5.1174,5.1261,1012800.0
2008-05-05 14:00:00,5.87,5.9,5.86,5.89,508000.0,5.1261,5.1523,5.1174,5.1436,508000.0
2008-05-05 14:30:00,5.9,5.91,5.89,5.9,327200.0,5.1523,5.1611,5.1436,5.1523,327200.0
2008-05-05 15:00:00,5.9,5.91,5.88,5.88,871200.0,5.1523,5.1611,5.1349,5.1349,871200.0
2008-05-05 15:30:00,5.88,5.89,5.86,5.87,1596000.0,5.1349,5.1436,5.1174,5.1261,1596000.0
2008-05-06 09:30:00,5.87,5.87,5.79,5.83,343200.0,5.1261,5.1261,5.0563,5.0912,343200.0
2008-05-06 10:00:00,5.84,5.88,5.83,5.87,453600.0,5.0999,5.1349,5.0912,5.1261,453600.0
2008-05-06 10:30:00,5.87,5.9,5.86,5.89,755200.0,5.1261,5.1523,5.1174,5.1436,755200.0
2008-05-06 11:00:00,5.89,5.9,5.87,5.87,578400.0,5.1436,5.1523,5.1261,5.1261,578400.0
2008-05-06 11:30:00,5.87,5.89,5.87,5.88,394400.0,5.1261,5.1436,5.1261,5.1349,394400.0
2008-05-06 12:00:00,5.88,5.92,5.87,5.91,1607200.0,5.1349,5.1698,5.1261,5.1611,1607200.0
2008-05-06 12:30:00,5.91,5.94,5.9,5.93,496000.0,5.1611,5.1873,5.1523,5.1785,496000.0
2008-05-06 13:00:00,5.94,5.96,5.93,5.93,290400.0,5.1873,5.2047,5.1785,5.1785,290400.0
2008-05-06 13:30:00,5.93,5.94,5.91,5.94,412800.0,5.1785,5.1873,5.1611,5.1873,412800.0
2008-05-06 14:00:00,5.95,5.95,5.92,5.93,529600.0,5.196,5.196,5.1698,5.1785,529600.0
2008-05-06 14:30:00,5.93,5.97,5.93,5.96,336800.0,5.1785,5.2134,5.1785,5.2047,336800.0
2008-05-06 15:00:00,5.96,5.99,5.9,5.99,720000.0,5.2047,5.2309,5.1523,5.2309,720000.0
2008-05-06 15:30:00,5.99,6.0,5.97,5.97,856000.0,5.2309,5.2396,5.2134,5.2134,856000.0
2008-05-07 09:30:00,5.98,6.0,5.88,5.99,750400.0,5.2222,5.2396,5.1349,5.2309,750400.0
2008-05-07 10:00:00,5.98,6.0,5.97,6.0,732000.0,5.2222,5.2396,5.2134,5.2396,732000.0
2008-05-07 10:30:00,6.0,6.01,5.98,6.01,539200.0,5.2396,5.2484,5.2222,5.2484,539200.0
2008-05-07 11:00:00,6.01,6.01,5.97,5.98,337600.0,5.2484,5.2484,5.2134,5.2222,337600.0
2008-05-07 11:30:00,5.97,5.98,5.94,5.97,219200.0,5.2134,5.2222,5.1873,5.2134,219200.0
2008-05-07 12:00:00,5.97,5.99,5.97,5.98,329600.0,5.2134,5.2309,5.2134,5.2222,329600.0
2008-05-07 12:30:00,5.98,6.0,5.98,6.0,316800.0,5.2222,5.2396,5.2222,5.2396,316800.0
2008-05-07 13:00:00,6.0,6.0,5.96,5.97,346400.0,5.2396,5.2396,5.2047,5.2134,346400.0
2008-05-07 13:30:00,5.97,5.98,5.94,5.96,356000.0,5.2134,5.2222,5.1873,5.2047,356000.0
2008-05-07 14:00:00,5.96,5.96,5.92,5.93,322400.0,5.2047,5.2047,5.1698,5.1785,322400.0
2008-05-07 14:30:00,5.92,5.94,5.91,5.94,456800.0,5.1698,5.1873,5.1611,5.1873,456800.0
2008-05-07 15:00:00,5.93,5.94,5.87,5.88,1714400.0,5.1785,5.1873,5.1261,5.1349,1714400.0
2008-05-07 15:30:00,5.88,5.89,5.85,5.87,1792800.0,5.1349,5.1436,5.1087,5.1261,1792800.0
2008-05-08 09:30:00,5.91,5.91,5.84,5.84,330400.0,5.1611,5.1611,5.0999,5.0999,330400.0
2008-05-08 10:00:00,5.84,5.86,5.83,5.85,390400.0,5.0999,5.1174,5.0912,5.1087,390400.0
2008-05-08 10:30:00,5.84,5.85,5.82,5.84,594400.0,5.0999,5.1087,5.0825,5.0999,594400.0
2008-05-08 11:00:00,5.84,5.93,5.84,5.89,1193600.0,5.0999,5.1785,5.0999,5.1436,1193600.0
2008-05-08 11:30:00,5.89,5.89,5.87,5.89,300000.0,5.1436,5.1436,5.1261,5.1436,300000.0
2008-05-08 12:00:00,5.89,5.9,5.88,5.88,258400.0,5.1436,5.1523,5.1349,5.1349,258400.0
2008-05-08 12:30:00,5.88,5.89,5.88,5.89,181600.0,5.1349,5.1436,5.1349,5.1436,181600.0
2008-05-08 13:00:00,5.88,5.9,5.88,5.89,300800.0,5.1349,5.1523,5.1349,5.1436,300800.0
2008-05-08 13:30:00,5.89,5.89,5.88,5.89,755200.0,5.1436,5.1436,5.1349,5.1436,755200.0
2008-05-08 14:00:00,5.89,5.89,5.87,5.88,560800.0,5.1436,5.1436,5.1261,5.1349,560800.0
2008-05-08 14:30:00,5.88,5.89,5.84,5.86,355200.0,5.1349,5.1436,5.0999,5.1174,355200.0
2008-05-08 15:00:00,5.86,5.89,5.85,5.88,700000.0,5.1174,5.1436,5.1087,5.1349,700000.0
2008-05-08 15:30:00,5.88,5.89,5.87,5.89,1439200.0,5.1349,5.1436,5.1261,5.1436,1439200.0
2008-05-09 09:30:00,5.87,5.87,5.79,5.81,372800.0,5.1261,5.1261,5.0563,5.0737,372800.0
2008-05-09 10:00:00,5.81,5.84,5.81,5.83,299200.0,5.0737,5.0999,5.0737,5.0912,299200.0
2008-05-09 10:30:00,5.83,5.87,5.83,5.84,317600.0,5.0912,5.1261,5.0912,5.0999,317600.0
2008-05-09 11:00:00,5.84,5.85,5.81,5.82,333600.0,5.0999,5.1087,5.0737,5.0825,333600.0
2008-05-09 11:30:00,5.82,5.82,5.79,5.8,208800.0,5.0825,5.0825,5.0563,5.065,208800.0
2008-05-09 12:00:00,5.79,5.8,5.71,5.72,1395200.0,5.0563,5.065,4.9864,4.9951,1395200.0
2008-05-09 12:30:00,5.72,5.73,5.71,5.73,1954400.0,4.9951,5.0039,4.9864,5.0039,1954400.0
2008-05-09 13:00:00,5.73,5.76,5.72,5.75,1113600.0,5.0039,5.0301,4.9951,5.0213,1113600.0
2008-05-09 13:30:00,5.75,5.8,5.72,5.79,796000.0,5.0213,5.065,4.9951,5.0563,796000.0
2008-05-09 14:00:00,5.79,5.8,5.78,5.78,540000.0,5.0563,5.065,5.0475,5.0475,540000.0
2008-05-09 14:30:00,5.79,5.8,5.78,5.79,321600.0,5.0563,5.065,5.0475,5.0563,321600.0
2008-05-09 15:00:00,5.8,5.81,5.79,5.81,515200.0,5.065,5.0737,5.0563,5.0737,515200.0
2008-05-09 15:30:00,5.8,5.81,5.75,5.78,2211200.0,5.065,5.0737,5.0213,5.0475,2211200.0
2008-05-12 09:30:00,5.79,5.79,5.75,5.75,548800.0,5.0563,5.0563,5.0213,5.0213,548800.0
2008-05-12 10:00:00,5.75,5.75,5.7,5.72,1480800.0,5.0213,5.0213,4.9777,4.9951,1480800.0
2008-05-12 10:30:00,5.72,5.77,5.68,5.72,2179200.0,4.9951,5.0388,4.9602,4.9951,2179200.0
2008-05-12 11:00:00,5.72,5.77,5.65,5.77,1681600.0,4.9951,5.0388,4.934,5.0388,1681600.0
2008-05-12 11:30:00,5.77,5.81,5.73,5.8,1073600.0,5.0388,5.0737,5.0039,5.065,1073600.0
2008-05-12 12:00:00,5.8,5.82,5.8,5.81,404800.0,5.065,5.0825,5.065,5.0737,404800.0
2008-05-12 12:30:00,5.81,5.82,5.8,5.81,344000.0,5.0737,5.0825,5.065,5.0737,344000.0
2008-05-12 13:00:00,5.81,5.81,5.78,5.79,402400.0,5.0737,5.0737,5.0475,5.0563,402400.0
2008-05-12 13:30:00,5.79,5.79,5.77,5.78,319200.0,5.0563,5.0563,5.0388,5.0475,319200.0
2008-05-12 14:00:00,5.78,5.82,5.78,5.82,596000.0,5.0475,5.0825,5.0475,5.0825,596000.0
2008-05-12 14:30:00,5.82,5.84,5.81,5.83,454400.0,5.0825,5.0999,5.0737,5.0912,454400.0
2008-05-12 15:00:00,5.83,5.83,5.81,5.82,703200.0,5.0912,5.0912,5.0737,5.0825,703200.0
2008-05-12 15:30:00,5.82,5.84,5.81,5.83,1216800.0,5.0825,5.0999,5.0737,5.0912,1216800.0
2008-05-13 09:30:00,5.82,5.84,5.78,5.78,583200.0,5.0825,5.0999,5.0475,5.0475,583200.0
2008-05-13 10:00:00,5.78,5.81,5.76,5.8,511200.0,5.0475,5.0737,5.0301,5.065,511200.0
2008-05-13 10:30:00,5.8,5.81,5.79,5.79,491200.0,5.065,5.0737,5.0563,5.0563,491200.0
2008-05-13 11:00:00,5.79,5.8,5.79,5.8,323200.0,5.0563,5.065,5.0563,5.065,323200.0
2008-05-13 11:30:00,5.8,5.81,5.79,5.8,349600.0,5.065,5.0737,5.0563,5.065,349600.0
2008-05-13 12:00:00,5.8,5.81,5.8,5.81,250400.0,5.065,5.0737,5.065,5.0737,250400.0
2008-05-13 12:30:00,5.81,5.82,5.81,5.82,320000.0,5.0737,5.0825,5.0737,5.0825,320000.0
2008-05-13 13:00:00,5.82,5.83,5.81,5.83,467200.0,5.0825,5.0912,5.0737,5.0912,467200.0
2008-05-13 13:30:00,5.83,5.83,5.82,5.82,457600.0,5.0912,5.0912,5.0825,5.0825,457600.0
2008-05-13 14:00:00,5.82,5.85,5.82,5.83,791200.0,5.0825,5.1087,5.0825,5.0912,791200.0
2008-05-13 14:30:00,5.84,5.84,5.83,5.84,644800.0,5.0999,5.0999,5.0912,5.0999,644800.0
2008-05-13 15:00:00,5.84,5.86,5.84,5.86,589600.0,5.0999,5.1174,5.0999,5.1174,589600.0
2008-05-13 15:30:00,5.86,5.87,5.85,5.86,880800.0,5.1174,5.1261,5.1087,5.1174,880800.0
2008-05-14 09:30:00,5.88,5.89,5.84,5.85,393600.0,5.1349,5.1436,5.0999,5.1087,393600.0
2008-05-14 10:00:00,5.85,5.87,5.84,5.86,502400.0,5.1087,5.1261,5.0999,5.1174,502400.0
2008-05-14 10:30:00,5.86,5.86,5.85,5.85,532800.0,5.1174,5.1174,5.1087,5.1087,532800.0
2008-05-14 11:00:00,5.85,5.87,5.83,5.84,319200.0,5.1087,5.1261,5.0912,5.0999,319200.0
2008-05-14 11:30:00,5.84,5.87,5.84,5.86,312000.0,5.0999,5.1261,5.0999,5.1174,312000.0
2008-05-14 12:00:00,5.86,5.87,5.84,5.85,236000.0,5.1174,5.1261,5.0999,5.1087,236000.0
2008-05-14 12:30:00,5.85,5.85,5.85,5.85,136000.0,5.1087,5.1087,5.1087,5.1087,136000.0
2008-05-14 13:00:00,5.85,5.85,5.84,5.85,388000.0,5.1087,5.1087,5.0999,5.1087,388000.0
2008-05-14 13:30:00,5.85,5.88,5.85,5.88,575200.0,5.1087,5.1349,5.1087,5.1349,575200.0
2008-05-14 14:00:00,5.88,5.88,5.87,5.87,402400.0,5.1349,5.1349,5.1261,5.1261,402400.0
2008-05-14 14:30:00,5.87,5.88,5.86,5.87,441600.0,5.1261,5.1349,5.1174,5.1261,441600.0
2008-05-14 15:00:00,5.87,5.87,5.83,5.84,507200.0,5.1261,5.1261,5.0912,5.0999,507200.0
2008-05-14 15:30:00,5.84,5.84,5.8,5.81,908800.0,5.0999,5.0999,5.065,5.0737,908800.0
2008-05-15 09:30:00,5.8,5.8,5.75,5.79,544000.0,5.065,5.065,5.0213,5.0563,544000.0
2008-05-15 10:00:00,5.79,5.83,5.79,5.83,262400.0,5.0563,5.0912,5.0563,5.0912,262400.0
2008-05-15 10:30:00,5.82,5.83,5.79,5.79,285600.0,5.0825,5.0912,5.0563,5.0563,285600.0
2008-05-15 11:00:00,5.79,5.8,5.77,5.78,281600.0,5.0563,5.065,5.0388,5.0475,281600.0
2008-05-15 11:30:00,5.79,5.8,5.78,5.8,132000.0,5.0563,5.065,5.0475,5.065,132000.0
2008-05-15 12:00:00,5.8,5.83,5.8,5.83,197600.0,5.065,5.0912,5.065,5.0912,197600.0
2008-05-15 12:30:00,5.83,5.84,5.82,5.83,388000.0,5.0912,5.0999,5.0825,5.0912,388000.0
2008-05-15 13:00:00,5.83,5.84,5.81,5.81,253600.0,5.0912,5.0999,5.0737,5.0737,253600.0
2008-05-15 13:30:00,5.81,5.83,5.81,5.82,168800.0,5.0737,5.0912,5.0737,5.0825,168800.0
2008-05-15 14:00:00,5.82,5.83,5.81,5.81,344800.0,5.0825,5.0912,5.0737,5.0737,344800.0
2008-05-15 14:30:00,5.81,5.84,5.81,5.84,196000.0,5.0737,5.0999,5.0737,5.0999,196000.0
2008-05-15 15:00:00,5.84,5.84,5.83,5.83,408800.0,5.0999,5.0999,5.0912,5.0912,408800.0
2008-05-15 15:30:00,5.83,5.85,5.82,5.83,1064800.0,5.0912,5.1087,5.0825,5.0912,1064800.0
2008-05-16 09:30:00,5.87,5.91,5.87,5.89,991200.0,5.1261,5.1611,5.1261,5.1436,991200.0
2008-05-16 10:00:00,5.89,5.92,5.87,5.92,816800.0,5.1436,5.1698,5.1261,5.1698,816800.0
2008-05-16 10:30:00,5.92,5.92,5.9,5.9,693600.0,5.1698,5.1698,5.1523,5.1523,693600.0
2008-05-16 11:00:00,5.9,5.92,5.87,5.92,963200.0,5.1523,5.1698,5.1261,5.1698,963200.0
2008-05-16 11:30:00,5.91,5.94,5.91,5.93,858400.0,5.1611,5.1873,5.1611,5.1785,858400.0
2008-05-16 12:00:00,5.93,5.95,5.93,5.95,418400.0,5.1785,5.196,5.1785,5.196,418400.0
2008-05-16 12:30:00,5.95,5.96,5.92,5.94,412800.0,5.196,5.2047,5.1698,5.1873,412800.0
2008-05-16 13:00:00,5.94,5.94,5.93,5.93,371200.0,5.1873,5.1873,5.1785,5.1785,371200.0
2008-05-16 13:30:00,5.93,5.93,5.89,5.9,340800.0,5.1785,5.1785,5.1436,5.1523,340800.0
2008-05-16 14:00:00,5.9,5.92,5.9,5.91,283200.0,5.1523,5.1698,5.1523,5.1611,283200.0
2008-05-16 14:30:00,5.91,5.95,5.91,5.94,287200.0,5.1611,5.196,5.1611,5.1873,287200.0
2008-05-16 15:00:00,5.93,5.95,5.92,5.94,333600.0,5.1785,5.196,5.1698,5.1873,333600.0
2008-05-16 15:30:00,5.94,5.95,5.92,5.93,846400.0,5.1873,5.196,5.1698,5.1785,846400.0
2008-05-19 09:30:00,5.92,5.94,5.87,5.91,548000.0,5.1698,5.1873,5.1261,5.1611,548000.0
2008-05-19 10:00:00,5.91,5.94,5.9,5.91,490400.0,5.1611,5.1873,5.1523,5.1611,490400.0
2008-05-19 10:30:00,5.91,5.92,5.89,5.91,615200.0,5.1611,5.1698,5.1436,5.1611,615200.0
2008-05-19 11:00:00,5.91,5.92,5.91,5.91,469600.0,5.1611,5.1698,5.1611,5.1611,469600.0
2008-05-19 11:30:00,5.91,5.93,5.91,5.92,402400.0,5.1611,5.1785,5.1611,5.1698,402400.0
2008-05-19 12:00:00,5.92,5.93,5.91,5.93,278400.0,5.1698,5.1785,5.1611,5.1785,278400.0
2008-05-19 12:30:00,5.93,5.93,5.92,5.93,425600.0,5.1785,5.1785,5.1698,5.1785,425600.0
2008-05-19 13:00:00,5.92,5.94,5.92,5.94,489600.0,5.1698,5.1873,5.1698,5.1873,489600.0
2008-05-19 13:30:00,5.94,5.94,5.9,5.9,628000.0,5.1873,5.1873,5.1523,5.1523,628000.0
2008-05-19 14:00:00,5.91,5.91,5.86,5.87,472800.0,5.1611,5.1611,5.1174,5.1261,472800.0
2008-05-19 14:30:00,5.87,5.9,5.87,5.9,307200.0,5.1261,5.1523,5.1261,5.1523,307200.0
2008-05-19 15:00:00,5.91,5.92,5.89,5.91,661600.0,5.1611,5.1698,5.1436,5.1611,661600.0
2008-05-19 15:30:00,5.91,5.92,5.86,5.88,1052800.0,5.1611,5.1698,5.1174,5.1349,1052800.0
2008-05-20 09:30:00,5.88,5.88,5.8,5.81,412800.0,5.1349,5.1349,5.065,5.0737,412800.0
2008-05-20 10:00:00,5.8,5.84,5.78,5.83,217600.0,5.065,5.0999,5.0475,5.0912,217600.0
2008-05-20 10:30:00,5.82,5.83,5.8,5.82,144800.0,5.0825,5.0912,5.065,5.0825,144800.0
2008-05-20 11:00:00,5.82,5.83,5.8,5.8,228800.0,5.0825,5.0912,5.065,5.065,228800.0
2008-05-20 11:30:00,5.8,5.8,5.77,5.77,372000.0,5.065,5.065,5.0388,5.0388,372000.0
2008-05-20 12:00:00,5.77,5.78,5.77,5.77,416800.0,5.0388,5.0475,5.0388,5.0388,416800.0
2008-05-20 12:30:00,5.77,5.79,5.77,5.79,228000.0,5.0388,5.0563,5.0388,5.0563,228000.0
2008-05-20 13:00:00,5.79,5.81,5.77,5.8,515200.0,5.0563,5.0737,5.0388,5.065,515200.0
2008-05-20 13:30:00,5.8,5.8,5.78,5.78,183200.0,5.065,5.065,5.0475,5.0475,183200.0
2008-05-20 14:00:00,5.78,5.8,5.76,5.77,182400.0,5.0475,5.065,5.0301,5.0388,182400.0
2008-05-20 14:30:00,5.77,5.79,5.77,5.78,283200.0,5.0388,5.0563,5.0388,5.0475,283200.0
2008-05-20 15:00:00,5.78,5.8,5.78,5.79,748800.0,5.0475,5.065,5.0475,5.0563,748800.0
2008-05-20 15:30:00,5.79,5.81,5.78,5.8,882400.0,5.0563,5.0737,5.0475,5.065,882400.0
2008-05-21 09:30:00,5.82,5.87,5.8,5.8,257600.0,5.0825,5.1261,5.065,5.065,257600.0
2008-05-21 10:00:00,5.8,5.82,5.8,5.81,263200.0,5.065,5.0825,5.065,5.0737,263200.0
2008-05-21 10:30:00,5.81,5.81,5.76,5.78,181600.0,5.0737,5.0737,5.0301,5.0475,181600.0
2008-05-21 11:00:00,5.77,5.77,5.74,5.76,332000.0,5.0388,5.0388,5.0126,5.0301,332000.0
2008-05-21 11:30:00,5.76,5.8,5.75,5.8,199200.0,5.0301,5.065,5.0213,5.065,199200.0
2008-05-21 12:00:00,5.8,5.82,5.79,5.81,221600.0,5.065,5.0825,5.0563,5.0737,221600.0
2008-05-21 12:30:00,5.82,5.82,5.81,5.81,410400.0,5.0825,5.0825,5.0737,5.0737,410400.0
2008-05-21 13:00:00,5.81,5.82,5.79,5.8,292800.0,5.0737,5.0825,5.0563,5.065,292800.0
2008-05-21 13:30:00,5.79,5.8,5.76,5.77,232000.0,5.0563,5.065,5.0301,5.0388,232000.0
2008-05-21 14:00:00,5.77,5.77,5.71,5.72,529600.0,5.0388,5.0388,4.9864,4.9951,529600.0
2008-05-21 14:30:00,5.72,5.73,5.69,5.71,414400.0,4.9951,5.0039,4.9689,4.9864,414400.0
2008-05-21 15:00:00,5.71,5.72,5.68,5.72,886400.0,4.9864,4.9951,4.9602,4.9951,886400.0
2008-05-21 15:30:00,5.72,5.72,5.68,5.69,1169600.0,4.9951,4.9951,4.9602,4.9689,1169600.0
2008-05-22 09:30:00,5.7,5.77,5.68,5.75,463200.0,4.9777,5.0388,4.9602,5.0213,463200.0
2008-05-22 10:00:00,5.75,5.77,5.73,5.74,664800.0,5.0213,5.0388,5.0039,5.0126,664800.0
2008-05-22 10:30:00,5.75,5.77,5.74,5.76,821600.0,5.0213,5.0388,5.0126,5.0301,821600.0
2008-05-22 11:00:00,5.76,5.77,5.75,5.75,462400.0,5.0301,5.0388,5.0213,5.0213,462400.0
2008-05-22 11:30:00,5.75,5.76,5.72,5.74,425600.0,5.0213,5.0301,4.9951,5.0126,425600.0
2008-05-22 12:00:00,5.74,5.74,5.72,5.73,259200.0,5.0126,5.0126,4.9951,5.0039,259200.0
2008-05-22 12:30:00,5.73,5.76,5.72,5.75,483200.0,5.0039,5.0301,4.9951,5.0213,483200.0
2008-05-22 13:00:00,5.74,5.76,5.74,5.75,381600.0,5.0126,5.0301,5.0126,5.0213,381600.0
2008-05-22 13:30:00,5.75,5.76,5.75,5.75,407200.0,5.0213,5.0301,5.0213,5.0213,407200.0
2008-05-22 14:00:00,5.75,5.76,5.72,5.73,414400.0,5.0213,5.0301,4.9951,5.0039,414400.0
2008-05-22 14:30:00,5.73,5.75,5.72,5.75,531200.0,5.0039,5.0213,4.9951,5.0213,531200.0
2008-05-22 15:00:00,5.75,5.76,5.72,5.73,634400.0,5.0213,5.0301,4.9951,5.0039,634400.0
2008-05-22 15:30:00,5.73,5.74,5.72,5.74,1155200.0,5.0039,5.0126,4.9951,5.0126,1155200.0
2008-05-23 09:30:00,5.72,5.74,5.68,5.71,214400.0,4.9951,5.0126,4.9602,4.9864,214400.0
2008-05-23 10:00:00,5.71,5.73,5.69,5.71,204000.0,4.9864,5.0039,4.9689,4.9864,204000.0
2008-05-23 10:30:00,5.71,5.71,5.68,5.71,182400.0,4.9864,4.9864,4.9602,4.9864,182400.0
2008-05-23 11:00:00,5.71,5.71,5.68,5.68,188800.0,4.9864,4.9864,4.9602,4.9602,188800.0
2008-05-23 11:30:00,5.68,5.72,5.66,5.72,355200.0,4.9602,4.9951,4.9427,4.9951,355200.0
2008-05-23 12:00:00,5.72,5.74,5.71,5.71,208000.0,4.9951,5.0126,4.9864,4.9864,208000.0
2008-05-23 12:30:00,5.72,5.72,5.68,5.69,312000.0,4.9951,4.9951,4.9602,4.9689,312000.0
2008-05-23 13:00:00,5.69,5.71,5.68,5.7,156800.0,4.9689,4.9864,4.9602,4.9777,156800.0
2008-05-23 13:30:00,5.7,5.73,5.7,5.71,346400.0,4.9777,5.0039,4.9777,4.9864,346400.0
2008-05-23 14:00:00,5.71,5.74,5.71,5.74,400000.0,4.9864,5.0126,4.9864,5.0126,400000.0
2008-05-23 14:30:00,5.74,5.75,5.72,5.73,392800.0,5.0126,5.0213,4.9951,5.0039,392800.0
2008-05-23 15:00:00,5.73,5.75,5.72,5.74,386400.0,5.0039,5.0213,4.9951,5.0126,386400.0
2008-05-23 15:30:00,5.74,5.74,5.71,5.72,536000.0,5.0126,5.0126,4.9864,4.9951,536000.0
2008-05-27 09:30:00,5.72,5.74,5.69,5.71,524800.0,4.9951,5.0126,4.9689,4.9864,524800.0
2008-05-27 10:00:00,5.71,5.73,5.69,5.7,536800.0,4.9864,5.0039,4.9689,4.9777,536800.0
2008-05-27 10:30:00,5.7,5.73,5.7,5.71,247200.0,4.9777,5.0039,4.9777,4.9864,247200.0
2008-05-27 11:00:00,5.71,5.72,5.68,5.68,180000.0,4.9864,4.9951,4.9602,4.9602,180000.0
2008-05-27 11:30:00,5.68,5.7,5.67,5.69,152000.0,4.9602,4.9777,4.9515,4.9689,152000.0
2008-05-27 12:00:00,5.69,5.7,5.68,5.69,150400.0,4.9689,4.9777,4.9602,4.9689,150400.0
2008-05-27 12:30:00,5.69,5.7,5.68,5.69,143200.0,4.9689,4.9777,4.9602,4.9689,143200.0
2008-05-27 13:00:00,5.69,5.7,5.68,5.7,85600.0,4.9689,4.9777,4.9602,4.9777,85600.0
2008-05-27 13:30:00,5.69,5.71,5.68,5.71,108000.0,4.9689,4.9864,4.9602,4.9864,108000.0
2008-05-27 14:00:00,5.71,5.73,5.71,5.72,292800.0,4.9864,5.0039,4.9864,4.9951,292800.0
2008-05-27 14:30:00,5.72,5.75,5.68,5.75,244800.0,4.9951,5.0213,4.9602,5.0213,244800.0
2008-05-27 15:00:00,5.75,5.75,5.74,5.75,467200.0,5.0213,5.0213,5.0126,5.0213,467200.0
2008-05-27 15:30:00,5.75,5.76,5.74,5.75,596000.0,5.0213,5.0301,5.0126,5.0213,596000.0
2008-05-28 09:30:00,5.78,5.82,5.76,5.77,260800.0,5.0475,5.0825,5.0301,5.0388,260800.0
2008-05-28 10:00:00,5.77,5.77,5.74,5.75,195200.0,5.0388,5.0388,5.0126,5.0213,195200.0
2008-05-28 10:30:00,5.75,5.76,5.75,5.76,158400.0,5.0213,5.0301,5.0213,5.0301,158400.0
2008-05-28 11:00:00,5.76,5.76,5.74,5.74,132000.0,5.0301,5.0301,5.0126,5.0126,132000.0
2008-05-28 11:30:00,5.74,5.78,5.73,5.76,327200.0,5.0126,5.0475,5.0039,5.0301,327200.0
2008-05-28 12:00:00,5.76,5.79,5.74,5.79,408800.0,5.0301,5.0563,5.0126,5.0563,408800.0
2008-05-28 12:30:00,5.79,5.79,5.78,5.78,460800.0,5.0563,5.0563,5.0475,5.0475,460800.0
2008-05-28 13:00:00,5.78,5.79,5.78,5.79,303200.0,5.0475,5.0563,5.0475,5.0563,303200.0
2008-05-28 13:30:00,5.79,5.79,5.77,5.78,298400.0,5.0563,5.0563,5.0388,5.0475,298400.0
2008-05-28 14:00:00,5.78,5.8,5.77,5.8,396800.0,5.0475,5.065,5.0388,5.065,396800.0
2008-05-28 14:30:00,5.8,5.8,5.79,5.8,353600.0,5.065,5.065,5.0563,5.065,353600.0
2008-05-28 15:00:00,5.8,5.84,5.8,5.83,927200.0,5.065,5.0999,5.065,5.0912,927200.0
2008-05-28 15:30:00,5.83,5.85,5.83,5.84,1444800.0,5.0912,5.1087,5.0912,5.0999,1444800.0
2008-05-29 09:30:00,5.83,5.88,5.83,5.88,458400.0,5.0912,5.1349,5.0912,5.1349,458400.0
2008-05-29 10:00:00,5.88,5.89,5.86,5.87,533600.0,5.1349,5.1436,5.1174,5.1261,533600.0
2008-05-29 10:30:00,5.87,5.89,5.84,5.87,592000.0,5.1261,5.1436,5.0999,5.1261,592000.0
2008-05-29 11:00:00,5.87,5.88,5.83,5.86,336800.0,5.1261,5.1349,5.0912,5.1174,336800.0
2008-05-29 11:30:00,5.87,5.88,5.86,5.88,211200.0,5.1261,5.1349,5.1174,5.1349,211200.0
2008-05-29 12:00:00,5.88,5.88,5.86,5.87,147200.0,5.1349,5.1349,5.1174,5.1261,147200.0
2008-05-29 12:30:00,5.87,5.89,5.86,5.86,341600.0,5.1261,5.1436,5.1174,5.1174,341600.0
2008-05-29 13:00:00,5.86,5.87,5.83,5.84,447200.0,5.1174,5.1261,5.0912,5.0999,447200.0
2008-05-29 13:30:00,5.84,5.86,5.84,5.85,375200.0,5.0999,5.1174,5.0999,5.1087,375200.0
2008-05-29 14:00:00,5.85,5.88,5.85,5.86,423200.0,5.1087,5.1349,5.1087,5.1174,423200.0
2008-05-29 14:30:00,5.86,5.86,5.84,5.84,322400.0,5.1174,5.1174,5.0999,5.0999,322400.0
2008-05-29 15:00:00,5.84,5.86,5.84,5.84,446400.0,5.0999,5.1174,5.0999,5.0999,446400.0
2008-05-29 15:30:00,5.84,5.86,5.82,5.84,1067200.0,5.0999,5.1174,5.0825,5.0999,1067200.0
2008-05-30 09:30:00,5.84,5.87,5.83,5.85,378400.0,5.0999,5.1261,5.0912,5.1087,378400.0
2008-05-30 10:00:00,5.85,5.87,5.83,5.86,258400.0,5.1087,5.1261,5.0912,5.1174,258400.0
2008-05-30 10:30:00,5.86,5.87,5.83,5.84,163200.0,5.1174,5.1261,5.0912,5.0999,163200.0
2008-05-30 11:00:00,5.84,5.85,5.82,5.83,313600.0,5.0999,5.1087,5.0825,5.0912,313600.0
2008-05-30 11:30:00,5.83,5.84,5.81,5.81,265600.0,5.0912,5.0999,5.0737,5.0737,265600.0
2008-05-30 12:00:00,5.81,5.82,5.8,5.81,237600.0,5.0737,5.0825,5.065,5.0737,237600.0
2008-05-30 12:30:00,5.81,5.83,5.81,5.83,240800.0,5.0737,5.0912,5.0737,5.0912,240800.0
2008-05-30 13:00:00,5.83,5.83,5.81,5.82,167200.0,5.0912,5.0912,5.0737,5.0825,167200.0
2008-05-30 13:30:00,5.82,5.85,5.82,5.85,264000.0,5.0825,5.1087,5.0825,5.1087,264000.0
2008-05-30 14:00:00,5.84,5.86,5.84,5.85,348800.0,5.0999,5.1174,5.0999,5.1087,348800.0
2008-05-30 14:30:00,5.85,5.85,5.84,5.84,272800.0,5.1087,5.1087,5.0999,5.0999,272800.0
2008-05-30 15:00:00,5.84,5.85,5.81,5.81,496000.0,5.0999,5.1087,5.0737,5.0737,496000.0
2008-05-30 15:30:00,5.82,5.84,5.8,5.82,2483200.0,5.0825,5.0999,5.065,5.0825,2483200.0
2008-06-02 09:30:00,5.93,5.93,5.88,5.92,1640000.0,5.1785,5.1785,5.1349,5.1698,1640000.0
2008-06-02 10:00:00,5.92,5.94,5.9,5.9,896000.0,5.1698,5.1873,5.1523,5.1523,896000.0
2008-06-02 10:30:00,5.9,5.92,5.88,5.91,662400.0,5.1523,5.1698,5.1349,5.1611,662400.0
2008-06-02 11:00:00,5.91,5.92,5.89,5.92,1247200.0,5.1611,5.1698,5.1436,5.1698,1247200.0
2008-06-02 11:30:00,5.92,5.92,5.91,5.91,780800.0,5.1698,5.1698,5.1611,5.1611,780800.0
2008-06-02 12:00:00,5.91,5.92,5.89,5.9,554400.0,5.1611,5.1698,5.1436,5.1523,554400.0
2008-06-02 12:30:00,5.9,5.9,5.83,5.83,832000.0,5.1523,5.1523,5.0912,5.0912,832000.0
2008-06-02 13:00:00,5.83,5.86,5.82,5.86,510400.0,5.0912,5.1174,5.0825,5.1174,510400.0
2008-06-02 13:30:00,5.86,5.89,5.86,5.89,485600.0,5.1174,5.1436,5.1174,5.1436,485600.0
2008-06-02 14:00:00,5.89,5.91,5.89,5.91,614400.0,5.1436,5.1611,5.1436,5.1611,614400.0
2008-06-02 14:30:00,5.91,5.92,5.9,5.9,657600.0,5.1611,5.1698,5.1523,5.1523,657600.0
2008-06-02 15:00:00,5.9,5.93,5.9,5.92,1162400.0,5.1523,5.1785,5.1523,5.1698,1162400.0
2008-06-02 15:30:00,5.92,5.94,5.91,5.91,1893600.0,5.1698,5.1873,5.1611,5.1611,1893600.0
2008-06-03 09:30:00,5.93,6.03,5.93,5.99,1522400.0,5.1785,5.2658,5.1785,5.2309,1522400.0
2008-06-03 10:00:00,5.99,6.09,5.98,6.09,1854400.0,5.2309,5.3182,5.2222,5.3182,1854400.0
2008-06-03 10:30:00,6.08,6.1,6.07,6.08,856000.0,5.3095,5.327,5.3008,5.3095,856000.0
2008-06-03 11:00:00,6.08,6.13,6.08,6.12,1057600.0,5.3095,5.3532,5.3095,5.3444,1057600.0
2008-06-03 11:30:00,6.13,6.15,6.12,6.14,680800.0,5.3532,5.3706,5.3444,5.3619,680800.0
2008-06-03 12:00:00,6.15,6.15,6.09,6.09,863200.0,5.3706,5.3706,5.3182,5.3182,863200.0
2008-06-03 12:30:00,6.1,6.11,6.09,6.09,950400.0,5.327,5.3357,5.3182,5.3182,950400.0
2008-06-03 13:00:00,6.09,6.09,6.04,6.04,880000.0,5.3182,5.3182,5.2746,5.2746,880000.0
2008-06-03 13:30:00,6.04,6.04,5.95,5.97,1380800.0,5.2746,5.2746,5.196,5.2134,1380800.0
2008-06-03 14:00:00,5.97,5.98,5.93,5.94,882400.0,5.2134,5.2222,5.1785,5.1873,882400.0
2008-06-03 14:30:00,5.94,5.99,5.94,5.98,668000.0,5.1873,5.2309,5.1873,5.2222,668000.0
2008-06-03 15:00:00,5.99,6.03,5.97,6.03,957600.0,5.2309,5.2658,5.2134,5.2658,957600.0
2008-06-03 15:30:00,6.03,6.03,5.99,6.0,1859200.0,5.2658,5.2658,5.2309,5.2396,1859200.0
2008-06-04 09:30:00,5.99,6.0,5.96,5.98,547200.0,5.2309,5.2396,5.2047,5.2222,547200.0
2008-06-04 10:00:00,5.98,6.0,5.95,5.97,467200.0,5.2222,5.2396,5.196,5.2134,467200.0
2008-06-04 10:30:00,5.97,6.01,5.96,6.0,755200.0,5.2134,5.2484,5.2047,5.2396,755200.0
2008-06-04 11:00:00,6.01,6.01,5.99,5.99,631200.0,5.2484,5.2484,5.2309,5.2309,631200.0
2008-06-04 11:30:00,6.0,6.0,6.0,6.0,302400.0,5.2396,5.2396,5.2396,5.2396,302400.0
2008-06-04 12:00:00,6.0,6.04,5.99,6.02,398400.0,5.2396,5.2746,5.2309,5.2571,398400.0
2008-06-04 12:30:00,6.02,6.03,5.99,6.0,365600.0,5.2571,5.2658,5.2309,5.2396,365600.0
2008-06-04 13:00:00,6.0,6.02,6.0,6.02,346400.0,5.2396,5.2571,5.2396,5.2571,346400.0
2008-06-04 13:30:00,6.02,6.02,6.0,6.01,453600.0,5.2571,5.2571,5.2396,5.2484,453600.0
2008-06-04 14:00:00,6.01,6.02,5.99,6.0,492800.0,5.2484,5.2571,5.2309,5.2396,492800.0
2008-06-04 14:30:00,6.0,6.01,5.98,5.99,847200.0,5.2396,5.2484,5.2222,5.2309,847200.0
2008-06-04 15:00:00,5.99,6.02,5.99,6.0,1342400.0,5.2309,5.2571,5.2309,5.2396,1342400.0
2008-06-04 15:30:00,6.0,6.02,5.99,6.0,1030400.0,5.2396,5.2571,5.2309,5.2396,1030400.0
2008-06-05 09:30:00,6.03,6.07,6.01,6.06,901600.0,5.2658,5.3008,5.2484,5.292,901600.0
2008-06-05 10:00:00,6.06,6.07,6.05,6.06,1096000.0,5.292,5.3008,5.2833,5.292,1096000.0
2008-06-05 10:30:00,6.06,6.06,6.04,6.05,788000.0,5.292,5.292,5.2746,5.2833,788000.0
2008-06-05 11:00:00,6.05,6.05,6.04,6.05,174400.0,5.2833,5.2833,5.2746,5.2833,174400.0
2008-06-05 11:30:00,6.05,6.05,6.04,6.05,132800.0,5.2833,5.2833,5.2746,5.2833,132800.0
2008-06-05 12:00:00,6.05,6.05,6.04,6.05,221600.0,5.2833,5.2833,5.2746,5.2833,221600.0
2008-06-05 12:30:00,6.05,6.05,6.05,6.05,630400.0,5.2833,5.2833,5.2833,5.2833,630400.0
2008-06-05 13:00:00,6.05,6.06,6.05,6.05,335200.0,5.2833,5.292,5.2833,5.2833,335200.0
2008-06-05 13:30:00,6.05,6.06,6.05,6.06,266400.0,5.2833,5.292,5.2833,5.292,266400.0
2008-06-05 14:00:00,6.06,6.07,6.05,6.06,260000.0,5.292,5.3008,5.2833,5.292,260000.0
2008-06-05 14:30:00,6.06,6.07,6.05,6.07,310400.0,5.292,5.3008,5.2833,5.3008,310400.0
2008-06-05 15:00:00,6.07,6.1,6.06,6.1,772000.0,5.3008,5.327,5.292,5.327,772000.0
2008-06-05 15:30:00,6.09,6.13,6.09,6.11,2344800.0,5.3182,5.3532,5.3182,5.3357,2344800.0
2008-06-06 09:30:00,6.08,6.11,6.04,6.08,687200.0,5.3095,5.3357,5.2746,5.3095,687200.0
2008-06-06 10:00:00,6.08,6.08,6.01,6.01,1564000.0,5.3095,5.3095,5.2484,5.2484,1564000.0
2008-06-06 10:30:00,6.01,6.04,5.98,6.02,1768800.0,5.2484,5.2746,5.2222,5.2571,1768800.0
2008-06-06 11:00:00,6.01,6.01,5.97,5.98,1197600.0,5.2484,5.2484,5.2134,5.2222,1197600.0
2008-06-06 11:30:00,5.99,6.01,5.98,5.99,477600.0,5.2309,5.2484,5.2222,5.2309,477600.0
2008-06-06 12:00:00,5.99,6.0,5.97,5.98,284000.0,5.2309,5.2396,5.2134,5.2222,284000.0
2008-06-06 12:30:00,5.98,6.0,5.97,5.98,340800.0,5.2222,5.2396,5.2134,5.2222,340800.0
2008-06-06 13:00:00,5.98,5.98,5.94,5.95,328000.0,5.2222,5.2222,5.1873,5.196,328000.0
2008-06-06 13:30:00,5.95,5.98,5.95,5.97,328800.0,5.196,5.2222,5.196,5.2134,328800.0
2008-06-06 14:00:00,5.97,5.99,5.96,5.97,716800.0,5.2134,5.2309,5.2047,5.2134,716800.0
2008-06-06 14:30:00,5.97,5.99,5.96,5.97,848800.0,5.2134,5.2309,5.2047,5.2134,848800.0
2008-06-06 15:00:00,5.97,6.0,5.95,5.95,828800.0,5.2134,5.2396,5.196,5.196,828800.0
2008-06-06 15:30:00,5.95,5.95,5.9,5.92,1789600.0,5.196,5.196,5.1523,5.1698,1789600.0
2008-06-09 09:30:00,5.93,5.96,5.75,5.79,1362400.0,5.1802,5.2064,5.0229,5.0579,1362400.0
2008-06-09 10:00:00,5.79,5.91,5.78,5.86,1079200.0,5.0579,5.1627,5.0491,5.119,1079200.0
2008-06-09 10:30:00,5.86,5.87,5.85,5.86,776800.0,5.119,5.1277,5.1103,5.119,776800.0
2008-06-09 11:00:00,5.86,5.9,5.86,5.9,806400.0,5.119,5.154,5.119,5.154,806400.0
2008-06-09 11:30:00,5.9,5.94,5.9,5.94,496000.0,5.154,5.1889,5.154,5.1889,496000.0
2008-06-09 12:00:00,5.93,5.94,5.91,5.92,244000.0,5.1802,5.1889,5.1627,5.1714,244000.0
2008-06-09 12:30:00,5.92,5.94,5.91,5.94,266400.0,5.1714,5.1889,5.1627,5.1889,266400.0
2008-06-09 13:00:00,5.94,5.94,5.87,5.89,548000.0,5.1889,5.1889,5.1277,5.1452,548000.0
2008-06-09 13:30:00,5.89,5.89,5.87,5.89,676000.0,5.1452,5.1452,5.1277,5.1452,676000.0
2008-06-09 14:00:00,5.89,5.9,5.86,5.88,804000.0,5.1452,5.154,5.119,5.1365,804000.0
2008-06-09 14:30:00,5.88,5.89,5.86,5.87,694400.0,5.1365,5.1452,5.119,5.1277,694400.0
2008-06-09 15:00:00,5.87,5.91,5.86,5.88,1032800.0,5.1277,5.1627,5.119,5.1365,1032800.0
2008-06-09 15:30:00,5.88,5.93,5.88,5.93,1036800.0,5.1365,5.1802,5.1365,5.1802,1036800.0
2008-06-10 09:30:00,5.87,5.92,5.86,5.88,399200.0,5.1277,5.1714,5.119,5.1365,399200.0
2008-06-10 10:00:00,5.87,5.95,5.86,5.94,696000.0,5.1277,5.1976,5.119,5.1889,696000.0
2008-06-10 10:30:00,5.94,5.94,5.89,5.91,459200.0,5.1889,5.1889,5.1452,5.1627,459200.0
2008-06-10 11:00:00,5.91,5.92,5.87,5.88,854400.0,5.1627,5.1714,5.1277,5.1365,854400.0
2008-06-10 11:30:00,5.88,5.92,5.88,5.92,316800.0,5.1365,5.1714,5.1365,5.1714,316800.0
2008-06-10 12:00:00,5.92,5.93,5.91,5.92,459200.0,5.1714,5.1802,5.1627,5.1714,459200.0
2008-06-10 12:30:00,5.92,5.96,5.92,5.96,521600.0,5.1714,5.2064,5.1714,5.2064,521600.0
2008-06-10 13:00:00,5.96,5.98,5.95,5.98,505600.0,5.2064,5.2238,5.1976,5.2238,505600.0
2008-06-10 13:30:00,5.98,5.99,5.94,5.97,625600.0,5.2238,5.2326,5.1889,5.2151,625600.0
2008-06-10 14:00:00,5.97,5.97,5.94,5.97,861600.0,5.2151,5.2151,5.1889,5.2151,861600.0
2008-06-10 14:30:00,5.97,5.98,5.94,5.96,772800.0,5.2151,5.2238,5.1889,5.2064,772800.0
2008-06-10 15:00:00,5.96,6.0,5.96,6.0,1088800.0,5.2064,5.2413,5.2064,5.2413,1088800.0
2008-06-10 15:30:00,6.0,6.0,5.96,5.97,1431200.0,5.2413,5.2413,5.2064,5.2151,1431200.0
2008-06-11 09:30:00,5.96,6.0,5.9,5.91,311200.0,5.2064,5.2413,5.154,5.1627,311200.0
2008-06-11 10:00:00,5.91,5.93,5.88,5.89,464800.0,5.1627,5.1802,5.1365,5.1452,464800.0
2008-06-11 10:30:00,5.89,5.93,5.87,5.93,1364800.0,5.1452,5.1802,5.1277,5.1802,1364800.0
2008-06-11 11:00:00,5.93,5.93,5.89,5.89,881600.0,5.1802,5.1802,5.1452,5.1452,881600.0
2008-06-11 11:30:00,5.89,5.91,5.88,5.9,731200.0,5.1452,5.1627,5.1365,5.154,731200.0
2008-06-11 12:00:00,5.9,5.92,5.89,5.91,488000.0,5.154,5.1714,5.1452,5.1627,488000.0
2008-06-11 12:30:00,5.91,5.92,5.9,5.91,406400.0,5.1627,5.1714,5.154,5.1627,406400.0
2008-06-11 13:00:00,5.91,5.92,5.91,5.91,360000.0,5.1627,5.1714,5.1627,5.1627,360000.0
2008-06-11 13:30:00,5.91,5.92,5.89,5.91,584800.0,5.1627,5.1714,5.1452,5.1627,584800.0
2008-06-11 14:00:00,5.91,5.93,5.9,5.92,1020000.0,5.1627,5.1802,5.154,5.1714,1020000.0
2008-06-11 14:30:00,5.92,5.93,5.91,5.92,378400.0,5.1714,5.1802,5.1627,5.1714,378400.0
2008-06-11 15:00:00,5.92,5.93,5.91,5.92,688000.0,5.1714,5.1802,5.1627,5.1714,688000.0
2008-06-11 15:30:00,5.93,5.93,5.88,5.89,952000.0,5.1802,5.1802,5.1365,5.1452,952000.0
2008-06-12 09:30:00,5.9,5.94,5.89,5.92,822400.0,5.154,5.1889,5.1452,5.1714,822400.0
2008-06-12 10:00:00,5.92,5.95,5.92,5.95,1028800.0,5.1714,5.1976,5.1714,5.1976,1028800.0
2008-06-12 10:30:00,5.95,6.0,5.94,5.98,1604800.0,5.1976,5.2413,5.1889,5.2238,1604800.0
2008-06-12 11:00:00,5.98,5.99,5.95,5.95,1038400.0,5.2238,5.2326,5.1976,5.1976,1038400.0
2008-06-12 11:30:00,5.95,5.95,5.94,5.94,419200.0,5.1976,5.1976,5.1889,5.1889,419200.0
2008-06-12 12:00:00,5.94,5.94,5.91,5.91,387200.0,5.1889,5.1889,5.1627,5.1627,387200.0
2008-06-12 12:30:00,5.91,5.94,5.91,5.93,270400.0,5.1627,5.1889,5.1627,5.1802,270400.0
2008-06-12 13:00:00,5.93,5.98,5.93,5.97,551200.0,5.1802,5.2238,5.1802,5.2151,551200.0
2008-06-12 13:30:00,5.97,5.98,5.95,5.97,868000.0,5.2151,5.2238,5.1976,5.2151,868000.0
2008-06-12 14:00:00,5.97,5.98,5.95,5.96,842400.0,5.2151,5.2238,5.1976,5.2064,842400.0
2008-06-12 14:30:00,5.96,5.97,5.95,5.97,1388000.0,5.2064,5.2151,5.1976,5.2151,1388000.0
2008-06-12 15:00:00,5.97,5.97,5.95,5.95,1501600.0,5.2151,5.2151,5.1976,5.1976,1501600.0
2008-06-12 15:30:00,5.95,5.98,5.95,5.96,1622400.0,5.1976,5.2238,5.1976,5.2064,1622400.0
2008-06-13 09:30:00,5.98,6.11,5.98,6.11,1026400.0,5.2238,5.3374,5.2238,5.3374,1026400.0
2008-06-13 10:00:00,6.11,6.17,6.1,6.13,1244800.0,5.3374,5.3898,5.3287,5.3549,1244800.0
2008-06-13 10:30:00,6.13,6.13,6.07,6.08,1220800.0,5.3549,5.3549,5.3025,5.3112,1220800.0
2008-06-13 11:00:00,6.09,6.09,6.04,6.05,1650400.0,5.3199,5.3199,5.2762,5.285,1650400.0
2008-06-13 11:30:00,6.05,6.05,6.03,6.04,920000.0,5.285,5.285,5.2675,5.2762,920000.0
2008-06-13 12:00:00,6.03,6.08,6.03,6.06,728000.0,5.2675,5.3112,5.2675,5.2937,728000.0
2008-06-13 12:30:00,6.06,6.07,6.04,6.06,688000.0,5.2937,5.3025,5.2762,5.2937,688000.0
2008-06-13 13:00:00,6.05,6.06,6.04,6.05,964000.0,5.285,5.2937,5.2762,5.285,964000.0
2008-06-13 13:30:00,6.05,6.05,6.02,6.04,564000.0,5.285,5.285,5.2588,5.2762,564000.0
2008-06-13 14:00:00,6.04,6.06,6.04,6.05,936800.0,5.2762,5.2937,5.2762,5.285,936800.0
2008-06-13 14:30:00,6.05,6.08,6.05,6.06,671200.0,5.285,5.3112,5.285,5.2937,671200.0
2008-06-13 15:00:00,6.06,6.08,6.05,6.07,2476000.0,5.2937,5.3112,5.285,5.3025,2476000.0
2008-06-13 15:30:00,6.07,6.09,6.06,6.09,2315200.0,5.3025,5.3199,5.2937,5.3199,2315200.0
2008-06-16 09:30:00,6.15,6.19,6.11,6.15,1617600.0,5.3723,5.4073,5.3374,5.3723,1617600.0
2008-06-16 10:00:00,6.15,6.21,6.14,6.14,1073600.0,5.3723,5.4248,5.3636,5.3636,1073600.0
2008-06-16 10:30:00,6.14,6.15,6.1,6.14,840000.0,5.3636,5.3723,5.3287,5.3636,840000.0
2008-06-16 11:00:00,6.14,6.14,6.11,6.13,722400.0,5.3636,5.3636,5.3374,5.3549,722400.0
2008-06-16 11:30:00,6.12,6.14,6.12,6.14,436800.0,5.3461,5.3636,5.3461,5.3636,436800.0
2008-06-16 12:00:00,6.14,6.15,6.13,6.13,484000.0,5.3636,5.3723,5.3549,5.3549,484000.0
2008-06-16 12:30:00,6.13,6.15,6.13,6.13,321600.0,5.3549,5.3723,5.3549,5.3549,321600.0
2008-06-16 13:00:00,6.13,6.14,6.12,6.14,379200.0,5.3549,5.3636,5.3461,5.3636,379200.0
2008-06-16 13:30:00,6.14,6.14,6.13,6.13,641600.0,5.3636,5.3636,5.3549,5.3549,641600.0
2008-06-16 14:00:00,6.14,6.14,6.12,6.13,355200.0,5.3636,5.3636,5.3461,5.3549,355200.0
2008-06-16 14:30:00,6.13,6.15,6.13,6.14,394400.0,5.3549,5.3723,5.3549,5.3636,394400.0
2008-06-16 15:00:00,6.14,6.17,6.13,6.16,764800.0,5.3636,5.3898,5.3549,5.3811,764800.0
2008-06-16 15:30:00,6.16,6.2,6.15,6.18,1916800.0,5.3811,5.416,5.3723,5.3985,1916800.0
2008-06-17 09:30:00,6.22,6.25,6.16,6.17,875200.0,5.4335,5.4597,5.3811,5.3898,875200.0
2008-06-17 10:00:00,6.17,6.19,6.17,6.18,525600.0,5.3898,5.4073,5.3898,5.3985,525600.0
2008-06-17 10:30:00,6.18,6.22,6.18,6.21,599200.0,5.3985,5.4335,5.3985,5.4248,599200.0
2008-06-17 11:00:00,6.22,6.22,6.2,6.22,464800.0,5.4335,5.4335,5.416,5.4335,464800.0
2008-06-17 11:30:00,6.21,6.22,6.19,6.2,468000.0,5.4248,5.4335,5.4073,5.416,468000.0
2008-06-17 12:00:00,6.2,6.21,6.19,6.2,229600.0,5.416,5.4248,5.4073,5.416,229600.0
2008-06-17 12:30:00,6.2,6.21,6.19,6.21,291200.0,5.416,5.4248,5.4073,5.4248,291200.0
2008-06-17 13:00:00,6.21,6.23,6.19,6.23,285600.0,5.4248,5.4422,5.4073,5.4422,285600.0
2008-06-17 13:30:00,6.22,6.23,6.22,6.22,285600.0,5.4335,5.4422,5.4335,5.4335,285600.0
2008-06-17 14:00:00,6.22,6.23,6.22,6.22,421600.0,5.4335,5.4422,5.4335,5.4335,421600.0
2008-06-17 14:30:00,6.22,6.25,6.22,6.24,403200.0,5.4335,5.4597,5.4335,5.451,403200.0
2008-06-17 15:00:00,6.24,6.24,6.2,6.2,701600.0,5.451,5.451,5.416,5.416,701600.0
2008-06-17 15:30:00,6.2,6.2,6.17,6.18,1094400.0,5.416,5.416,5.3898,5.3985,1094400.0
2008-06-18 09:30:00,6.14,6.17,6.1,6.11,473600.0,5.3636,5.3898,5.3287,5.3374,473600.0
2008-06-18 10:00:00,6.11,6.12,6.08,6.09,982400.0,5.3374,5.3461,5.3112,5.3199,982400.0
2008-06-18 10:30:00,6.08,6.08,6.03,6.03,651200.0,5.3112,5.3112,5.2675,5.2675,651200.0
2008-06-18 11:00:00,6.03,6.08,6.03,6.07,519200.0,5.2675,5.3112,5.2675,5.3025,519200.0
2008-06-18 11:30:00,6.07,6.11,6.07,6.1,425600.0,5.3025,5.3374,5.3025,5.3287,425600.0
2008-06-18 12:00:00,6.1,6.1,6.07,6.08,652800.0,5.3287,5.3287,5.3025,5.3112,652800.0
2008-06-18 12:30:00,6.08,6.09,6.07,6.08,541600.0,5.3112,5.3199,5.3025,5.3112,541600.0
2008-06-18 13:00:00,6.08,6.09,6.07,6.07,525600.0,5.3112,5.3199,5.3025,5.3025,525600.0
2008-06-18 13:30:00,6.07,6.11,6.07,6.1,386400.0,5.3025,5.3374,5.3025,5.3287,386400.0
2008-06-18 14:00:00,6.1,6.1,6.06,6.06,336000.0,5.3287,5.3287,5.2937,5.2937,336000.0
2008-06-18 14:30:00,6.06,6.07,6.06,6.06,620000.0,5.2937,5.3025,5.2937,5.2937,620000.0
2008-06-18 15:00:00,6.06,6.11,6.06,6.11,1281600.0,5.2937,5.3374,5.2937,5.3374,1281600.0
2008-06-18 15:30:00,6.1,6.11,6.06,6.07,932800.0,5.3287,5.3374,5.2937,5.3025,932800.0
2008-06-19 09:30:00,6.08,6.15,6.06,6.15,561600.0,5.3112,5.3723,5.2937,5.3723,561600.0
2008-06-19 10:00:00,6.14,6.15,6.1,6.11,499200.0,5.3636,5.3723,5.3287,5.3374,499200.0
2008-06-19 10:30:00,6.11,6.18,6.1,6.18,415200.0,5.3374,5.3985,5.3287,5.3985,415200.0
2008-06-19 11:00:00,6.18,6.19,6.13,6.15,287200.0,5.3985,5.4073,5.3549,5.3723,287200.0
2008-06-19 11:30:00,6.15,6.18,6.14,6.14,222400.0,5.3723,5.3985,5.3636,5.3636,222400.0
2008-06-19 12:00:00,6.14,6.19,6.14,6.18,249600.0,5.3636,5.4073,5.3636,5.3985,249600.0
2008-06-19 12:30:00,6.18,6.19,6.17,6.18,196000.0,5.3985,5.4073,5.3898,5.3985,196000.0
2008-06-19 13:00:00,6.17,6.18,6.16,6.18,108000.0,5.3898,5.3985,5.3811,5.3985,108000.0
2008-06-19 13:30:00,6.18,6.18,6.16,6.17,223200.0,5.3985,5.3985,5.3811,5.3898,223200.0
2008-06-19 14:00:00,6.17,6.18,6.16,6.18,252000.0,5.3898,5.3985,5.3811,5.3985,252000.0
2008-06-19 14:30:00,6.18,6.22,6.18,6.21,624800.0,5.3985,5.4335,5.3985,5.4248,624800.0
2008-06-19 15:00:00,6.21,6.23,6.2,6.21,376800.0,5.4248,5.4422,5.416,5.4248,376800.0
2008-06-19 15:30:00,6.21,6.22,6.19,6.2,672000.0,5.4248,5.4335,5.4073,5.416,672000.0
2008-06-20 09:30:00,6.17,6.18,6.01,6.1,2552800.0,5.3898,5.3985,5.25,5.3287,2552800.0
2008-06-20 10:00:00,6.1,6.1,6.02,6.05,568000.0,5.3287,5.3287,5.2588,5.285,568000.0
2008-06-20 10:30:00,6.05,6.05,6.0,6.01,685600.0,5.285,5.285,5.2413,5.25,685600.0
2008-06-20 11:00:00,6.01,6.01,5.99,6.01,791200.0,5.25,5.25,5.2326,5.25,791200.0
2008-06-20 11:30:00,6.01,6.01,6.0,6.01,558400.0,5.25,5.25,5.2413,5.25,558400.0
2008-06-20 12:00:00,6.01,6.03,6.0,6.03,630400.0,5.25,5.2675,5.2413,5.2675,630400.0
2008-06-20 12:30:00,6.03,6.04,6.02,6.03,335200.0,5.2675,5.2762,5.2588,5.2675,335200.0
2008-06-20 13:00:00,6.03,6.04,6.02,6.03,416800.0,5.2675,5.2762,5.2588,5.2675,416800.0
2008-06-20 13:30:00,6.03,6.04,6.02,6.03,487200.0,5.2675,5.2762,5.2588,5.2675,487200.0
2008-06-20 14:00:00,6.03,6.03,6.01,6.01,940000.0,5.2675,5.2675,5.25,5.25,940000.0
2008-06-20 14:30:00,6.01,6.02,6.01,6.01,756800.0,5.25,5.2588,5.25,5.25,756800.0
2008-06-20 15:00:00,6.01,6.01,5.98,5.99,1216800.0,5.25,5.25,5.2238,5.2326,1216800.0
2008-06-20 15:30:00,5.99,6.0,5.97,5.97,1683200.0,5.2326,5.2413,5.2151,5.2151,1683200.0
2008-06-23 09:30:00,6.02,6.04,5.98,6.04,415200.0,5.2588,5.2762,5.2238,5.2762,415200.0
2008-06-23 10:00:00,6.04,6.07,6.03,6.05,369600.0,5.2762,5.3025,5.2675,5.285,369600.0
2008-06-23 10:30:00,6.04,6.08,6.03,6.04,450400.0,5.2762,5.3112,5.2675,5.2762,450400.0
2008-06-23 11:00:00,6.03,6.06,6.02,6.04,683200.0,5.2675,5.2937,5.2588,5.2762,683200.0
2008-06-23 11:30:00,6.04,6.1,6.04,6.1,672000.0,5.2762,5.3287,5.2762,5.3287,672000.0
2008-06-23 12:00:00,6.1,6.1,6.08,6.08,700000.0,5.3287,5.3287,5.3112,5.3112,700000.0
2008-06-23 12:30:00,6.09,6.14,6.09,6.14,785600.0,5.3199,5.3636,5.3199,5.3636,785600.0
2008-06-23 13:00:00,6.14,6.15,6.1,6.12,551200.0,5.3636,5.3723,5.3287,5.3461,551200.0
2008-06-23 13:30:00,6.12,6.16,6.12,6.16,567200.0,5.3461,5.3811,5.3461,5.3811,567200.0
2008-06-23 14:00:00,6.16,6.16,6.13,6.15,698400.0,5.3811,5.3811,5.3549,5.3723,698400.0
2008-06-23 14:30:00,6.15,6.15,6.13,6.14,788000.0,5.3723,5.3723,5.3549,5.3636,788000.0
2008-06-23 15:00:00,6.14,6.14,6.09,6.1,705600.0,5.3636,5.3636,5.3199,5.3287,705600.0
2008-06-23 15:30:00,6.1,6.12,6.08,6.08,1186400.0,5.3287,5.3461,5.3112,5.3112,1186400.0
2008-06-24 09:30:00,6.05,6.1,6.03,6.1,844800.0,5.285,5.3287,5.2675,5.3287,844800.0
2008-06-24 10:00:00,6.09,6.09,5.97,5.97,714400.0,5.3199,5.3199,5.2151,5.2151,714400.0
2008-06-24 10:30:00,5.97,6.0,5.96,6.0,550400.0,5.2151,5.2413,5.2064,5.2413,550400.0
2008-06-24 11:00:00,6.0,6.05,6.0,6.04,589600.0,5.2413,5.285,5.2413,5.2762,589600.0
2008-06-24 11:30:00,6.04,6.08,6.02,6.07,498400.0,5.2762,5.3112,5.2588,5.3025,498400.0
2008-06-24 12:00:00,6.07,6.08,6.06,6.07,360000.0,5.3025,5.3112,5.2937,5.3025,360000.0
2008-06-24 12:30:00,6.07,6.07,6.02,6.02,291200.0,5.3025,5.3025,5.2588,5.2588,291200.0
2008-06-24 13:00:00,6.02,6.04,6.02,6.02,276000.0,5.2588,5.2762,5.2588,5.2588,276000.0
2008-06-24 13:30:00,6.02,6.03,6.01,6.02,244000.0,5.2588,5.2675,5.25,5.2588,244000.0
2008-06-24 14:00:00,6.02,6.05,6.02,6.02,288800.0,5.2588,5.285,5.2588,5.2588,288800.0
2008-06-24 14:30:00,6.02,6.02,5.96,5.97,452800.0,5.2588,5.2588,5.2064,5.2151,452800.0
2008-06-24 15:00:00,5.97,5.99,5.96,5.97,459200.0,5.2151,5.2326,5.2064,5.2151,459200.0
2008-06-24 15:30:00,5.97,5.98,5.95,5.95,740800.0,5.2151,5.2238,5.1976,5.1976,740800.0
2008-06-25 09:30:00,5.97,6.04,5.96,6.02,576000.0,5.2151,5.2762,5.2064,5.2588,576000.0
2008-06-25 10:00:00,6.02,6.04,6.02,6.02,560800.0,5.2588,5.2762,5.2588,5.2588,560800.0
2008-06-25 10:30:00,6.02,6.08,6.01,6.08,817600.0,5.2588,5.3112,5.25,5.3112,817600.0
2008-06-25 11:00:00,6.08,6.12,6.08,6.08,677600.0,5.3112,5.3461,5.3112,5.3112,677600.0
2008-06-25 11:30:00,6.08,6.08,6.04,6.04,314400.0,5.3112,5.3112,5.2762,5.2762,314400.0
2008-06-25 12:00:00,6.04,6.07,6.03,6.07,217600.0,5.2762,5.3025,5.2675,5.3025,217600.0
2008-06-25 12:30:00,6.07,6.08,6.06,6.07,236800.0,5.3025,5.3112,5.2937,5.3025,236800.0
2008-06-25 13:00:00,6.07,6.1,6.06,6.1,589600.0,5.3025,5.3287,5.2937,5.3287,589600.0
2008-06-25 13:30:00,6.1,6.11,6.08,6.08,350400.0,5.3287,5.3374,5.3112,5.3112,350400.0
2008-06-25 14:00:00,6.08,6.11,6.06,6.07,723200.0,5.3112,5.3374,5.2937,5.3025,723200.0
2008-06-25 14:30:00,6.07,6.08,6.05,6.06,608800.0,5.3025,5.3112,5.285,5.2937,608800.0
2008-06-25 15:00:00,6.06,6.1,6.04,6.05,860800.0,5.2937,5.3287,5.2762,5.285,860800.0
2008-06-25 15:30:00,6.05,6.05,6.0,6.04,1320000.0,5.285,5.285,5.2413,5.2762,1320000.0
2008-06-26 09:30:00,5.98,5.98,5.83,5.87,1005600.0,5.2238,5.2238,5.0928,5.1277,1005600.0
2008-06-26 10:00:00,5.87,5.88,5.84,5.84,623200.0,5.1277,5.1365,5.1015,5.1015,623200.0
2008-06-26 10:30:00,5.84,5.84,5.78,5.78,1081600.0,5.1015,5.1015,5.0491,5.0491,1081600.0
2008-06-26 11:00:00,5.78,5.8,5.73,5.77,1104800.0,5.0491,5.0666,5.0054,5.0404,1104800.0
2008-06-26 11:30:00,5.77,5.78,5.73,5.75,1120800.0,5.0404,5.0491,5.0054,5.0229,1120800.0
2008-06-26 12:00:00,5.75,5.79,5.75,5.77,1100000.0,5.0229,5.0579,5.0229,5.0404,1100000.0
2008-06-26 12:30:00,5.77,5.8,5.76,5.79,592000.0,5.0404,5.0666,5.0317,5.0579,592000.0
2008-06-26 13:00:00,5.79,5.8,5.75,5.77,1307200.0,5.0579,5.0666,5.0229,5.0404,1307200.0
2008-06-26 13:30:00,5.76,5.78,5.75,5.78,941600.0,5.0317,5.0491,5.0229,5.0491,941600.0
2008-06-26 14:00:00,5.78,5.78,5.71,5.72,1152000.0,5.0491,5.0491,4.988,4.9967,1152000.0
2008-06-26 14:30:00,5.72,5.75,5.72,5.75,766400.0,4.9967,5.0229,4.9967,5.0229,766400.0
2008-06-26 15:00:00,5.75,5.76,5.73,5.74,952000.0,5.0229,5.0317,5.0054,5.0142,952000.0
2008-06-26 15:30:00,5.73,5.74,5.68,5.69,1896800.0,5.0054,5.0142,4.9618,4.9705,1896800.0
2008-06-27 09:30:00,5.62,5.65,5.46,5.59,2556000.0,4.9094,4.9356,4.7696,4.8832,2556000.0
2008-06-27 10:00:00,5.59,5.65,5.59,5.64,1172800.0,4.8832,4.9356,4.8832,4.9268,1172800.0
2008-06-27 10:30:00,5.64,5.66,5.63,5.65,965600.0,4.9268,4.9443,4.9181,4.9356,965600.0
2008-06-27 11:00:00,5.65,5.68,5.64,5.67,881600.0,4.9356,4.9618,4.9268,4.953,881600.0
2008-06-27 11:30:00,5.67,5.68,5.65,5.67,698400.0,4.953,4.9618,4.9356,4.953,698400.0
2008-06-27 12:00:00,5.67,5.68,5.66,5.67,635200.0,4.953,4.9618,4.9443,4.953,635200.0
2008-06-27 12:30:00,5.67,5.67,5.65,5.67,375200.0,4.953,4.953,4.9356,4.953,375200.0
2008-06-27 13:00:00,5.66,5.67,5.64,5.65,554400.0,4.9443,4.953,4.9268,4.9356,554400.0
2008-06-27 13:30:00,5.65,5.66,5.62,5.65,451200.0,4.9356,4.9443,4.9094,4.9356,451200.0
2008-06-27 14:00:00,5.65,5.67,5.64,5.67,394400.0,4.9356,4.953,4.9268,4.953,394400.0
2008-06-27 14:30:00,5.67,5.68,5.65,5.67,337600.0,4.953,4.9618,4.9356,4.953,337600.0
2008-06-27 15:00:00,5.68,5.69,5.67,5.68,428800.0,4.9618,4.9705,4.953,4.9618,428800.0
2008-06-27 15:30:00,5.67,5.7,5.66,5.67,808800.0,4.953,4.9792,4.9443,4.953,808800.0
2008-06-30 09:30:00,5.65,5.67,5.59,5.6,587200.0,4.9356,4.953,4.8832,4.8919,587200.0
2008-06-30 10:00:00,5.61,5.62,5.58,5.6,632000.0,4.9006,4.9094,4.8744,4.8919,632000.0
2008-06-30 10:30:00,5.61,5.65,5.61,5.65,640000.0,4.9006,4.9356,4.9006,4.9356,640000.0
2008-06-30 11:00:00,5.65,5.69,5.65,5.69,460800.0,4.9356,4.9705,4.9356,4.9705,460800.0
2008-06-30 11:30:00,5.69,5.7,5.66,5.69,430400.0,4.9705,4.9792,4.9443,4.9705,430400.0
2008-06-30 12:00:00,5.69,5.69,5.67,5.68,519200.0,4.9705,4.9705,4.953,4.9618,519200.0
2008-06-30 12:30:00,5.68,5.69,5.66,5.66,176800.0,4.9618,4.9705,4.9443,4.9443,176800.0
2008-06-30 13:00:00,5.66,5.66,5.63,5.63,280800.0,4.9443,4.9443,4.9181,4.9181,280800.0
2008-06-30 13:30:00,5.63,5.64,5.61,5.61,498400.0,4.9181,4.9268,4.9006,4.9006,498400.0
2008-06-30 14:00:00,5.62,5.63,5.61,5.62,756000.0,4.9094,4.9181,4.9006,4.9094,756000.0
2008-06-30 14:30:00,5.62,5.63,5.61,5.61,936000.0,4.9094,4.9181,4.9006,4.9006,936000.0
2008-06-30 15:00:00,5.61,5.64,5.61,5.61,674400.0,4.9006,4.9268,4.9006,4.9006,674400.0
2008-06-30 15:30:00,5.61,5.63,5.6,5.62,2325600.0,4.9006,4.9181,4.8919,4.9094,2325600.0
2008-07-01 09:30:00,5.54,5.64,5.54,5.64,536800.0,4.8395,4.9268,4.8395,4.9268,536800.0
2008-07-01 10:00:00,5.64,5.71,5.64,5.68,1208800.0,4.9268,4.988,4.9268,4.9618,1208800.0
2008-07-01 10:30:00,5.68,5.68,5.65,5.66,1019200.0,4.9618,4.9618,4.9356,4.9443,1019200.0
2008-07-01 11:00:00,5.65,5.69,5.65,5.68,815200.0,4.9356,4.9705,4.9356,4.9618,815200.0
2008-07-01 11:30:00,5.68,5.68,5.64,5.64,542400.0,4.9618,4.9618,4.9268,4.9268,542400.0
2008-07-01 12:00:00,5.64,5.65,5.58,5.58,695200.0,4.9268,4.9356,4.8744,4.8744,695200.0
2008-07-01 12:30:00,5.59,5.63,5.58,5.63,498400.0,4.8832,4.9181,4.8744,4.9181,498400.0
2008-07-01 13:00:00,5.63,5.65,5.62,5.64,832000.0,4.9181,4.9356,4.9094,4.9268,832000.0
2008-07-01 13:30:00,5.64,5.67,5.61,5.66,675200.0,4.9268,4.953,4.9006,4.9443,675200.0
2008-07-01 14:00:00,5.66,5.71,5.66,5.7,736000.0,4.9443,4.988,4.9443,4.9792,736000.0
2008-07-01 14:30:00,5.7,5.74,5.68,5.73,768000.0,4.9792,5.0142,4.9618,5.0054,768000.0
2008-07-01 15:00:00,5.72,5.74,5.7,5.72,789600.0,4.9967,5.0142,4.9792,4.9967,789600.0
2008-07-01 15:30:00,5.73,5.75,5.72,5.75,1260000.0,5.0054,5.0229,4.9967,5.0229,1260000.0
2008-07-02 09:30:00,5.79,5.84,5.74,5.76,1016800.0,5.0579,5.1015,5.0142,5.0317,1016800.0
2008-07-02 10:00:00,5.75,5.77,5.71,5.72,1027200.0,5.0229,5.0404,4.988,4.9967,1027200.0
2008-07-02 10:30:00,5.72,5.73,5.7,5.71,1040800.0,4.9967,5.0054,4.9792,4.988,1040800.0
2008-07-02 11:00:00,5.7,5.71,5.7,5.71,1000800.0,4.9792,4.988,4.9792,4.988,1000800.0
2008-07-02 11:30:00,5.71,5.74,5.7,5.71,833600.0,4.988,5.0142,4.9792,4.988,833600.0
2008-07-02 12:00:00,5.71,5.74,5.71,5.71,560800.0,4.988,5.0142,4.988,4.988,560800.0
2008-07-02 12:30:00,5.71,5.72,5.7,5.71,1026400.0,4.988,4.9967,4.9792,4.988,1026400.0
2008-07-02 13:00:00,5.72,5.74,5.7,5.74,1255200.0,4.9967,5.0142,4.9792,5.0142,1255200.0
2008-07-02 13:30:00,5.74,5.75,5.71,5.74,533600.0,5.0142,5.0229,4.988,5.0142,533600.0
2008-07-02 14:00:00,5.75,5.75,5.69,5.7,808000.0,5.0229,5.0229,4.9705,4.9792,808000.0
2008-07-02 14:30:00,5.7,5.72,5.67,5.68,1010400.0,4.9792,4.9967,4.953,4.9618,1010400.0
2008-07-02 15:00:00,5.68,5.7,5.67,5.69,1717600.0,4.9618,4.9792,4.953,4.9705,1717600.0
2008-07-02 15:30:00,5.69,5.7,5.64,5.65,3222400.0,4.9705,4.9792,4.9268,4.9356,3222400.0
2008-07-03 09:30:00,5.67,5.87,5.61,5.66,1588800.0,4.953,5.1277,4.9006,4.9443,1588800.0
2008-07-03 10:00:00,5.66,5.74,5.63,5.7,1548800.0,4.9443,5.0142,4.9181,4.9792,1548800.0
2008-07-03 10:30:00,5.7,5.72,5.66,5.69,772800.0,4.9792,4.9967,4.9443,4.9705,772800.0
2008-07-03 11:00:00,5.69,5.7,5.66,5.68,606400.0,4.9705,4.9792,4.9443,4.9618,606400.0
2008-07-03 11:30:00,5.68,5.68,5.62,5.63,803200.0,4.9618,4.9618,4.9094,4.9181,803200.0
2008-07-03 12:00:00,5.63,5.65,5.61,5.64,437600.0,4.9181,4.9356,4.9006,4.9268,437600.0
2008-07-03 12:30:00,5.65,5.65,5.61,5.61,784800.0,4.9356,4.9356,4.9006,4.9006,784800.0
2008-07-07 09:30:00,5.64,5.77,5.64,5.66,1416000.0,4.9268,5.0404,4.9268,4.9443,1416000.0
2008-07-07 10:00:00,5.67,5.67,5.61,5.63,1037600.0,4.953,4.953,4.9006,4.9181,1037600.0
2008-07-07 10:30:00,5.63,5.64,5.62,5.63,605600.0,4.9181,4.9268,4.9094,4.9181,605600.0
2008-07-07 11:00:00,5.63,5.63,5.57,5.61,1006400.0,4.9181,4.9181,4.8657,4.9006,1006400.0
2008-07-07 11:30:00,5.61,5.63,5.6,5.63,831200.0,4.9006,4.9181,4.8919,4.9181,831200.0
2008-07-07 12:00:00,5.62,5.64,5.58,5.59,668800.0,4.9094,4.9268,4.8744,4.8832,668800.0
2008-07-07 12:30:00,5.59,5.6,5.53,5.54,392800.0,4.8832,4.8919,4.8307,4.8395,392800.0
2008-07-07 13:00:00,5.54,5.57,5.49,5.56,763200.0,4.8395,4.8657,4.7958,4.8569,763200.0
2008-07-07 13:30:00,5.56,5.56,5.51,5.55,299200.0,4.8569,4.8569,4.8133,4.8482,299200.0
2008-07-07 14:00:00,5.55,5.57,5.53,5.55,649600.0,4.8482,4.8657,4.8307,4.8482,649600.0
2008-07-07 14:30:00,5.55,5.56,5.53,5.53,672800.0,4.8482,4.8569,4.8307,4.8307,672800.0
2008-07-07 15:00:00,5.53,5.56,5.53,5.55,1722400.0,4.8307,4.8569,4.8307,4.8482,1722400.0
2008-07-07 15:30:00,5.55,5.61,5.54,5.54,1276800.0,4.8482,4.9006,4.8395,4.8395,1276800.0
2008-07-08 09:30:00,5.52,5.56,5.48,5.54,656800.0,4.822,4.8569,4.7871,4.8395,656800.0
2008-07-08 10:00:00,5.54,5.55,5.48,5.51,478400.0,4.8395,4.8482,4.7871,4.8133,478400.0
2008-07-08 10:30:00,5.51,5.52,5.46,5.49,612800.0,4.8133,4.822,4.7696,4.7958,612800.0
2008-07-08 11:00:00,5.49,5.5,5.45,5.5,1550400.0,4.7958,4.8045,4.7609,4.8045,1550400.0
2008-07-08 11:30:00,5.5,5.51,5.49,5.5,510400.0,4.8045,4.8133,4.7958,4.8045,510400.0
2008-07-08 12:00:00,5.5,5.54,5.5,5.53,672000.0,4.8045,4.8395,4.8045,4.8307,672000.0
2008-07-08 12:30:00,5.53,5.55,5.52,5.55,472000.0,4.8307,4.8482,4.822,4.8482,472000.0
2008-07-08 13:00:00,5.55,5.56,5.54,5.55,891200.0,4.8482,4.8569,4.8395,4.8482,891200.0
2008-07-08 13:30:00,5.55,5.56,5.52,5.55,572800.0,4.8482,4.8569,4.822,4.8482,572800.0
2008-07-08 14:00:00,5.55,5.58,5.54,5.57,788800.0,4.8482,4.8744,4.8395,4.8657,788800.0
2008-07-08 14:30:00,5.57,5.67,5.57,5.66,1184800.0,4.8657,4.953,4.8657,4.9443,1184800.0
2008-07-08 15:00:00,5.67,5.69,5.65,5.67,1122400.0,4.953,4.9705,4.9356,4.953,1122400.0
2008-07-08 15:30:00,5.67,5.67,5.64,5.67,1021600.0,4.953,4.953,4.9268,4.953,1021600.0
2008-07-09 09:30:00,5.68,5.75,5.64,5.64,512000.0,4.9618,5.0229,4.9268,4.9268,512000.0
2008-07-09 10:00:00,5.64,5.7,5.63,5.7,316000.0,4.9268,4.9792,4.9181,4.9792,316000.0
2008-07-09 10:30:00,5.69,5.69,5.67,5.67,399200.0,4.9705,4.9705,4.953,4.953,399200.0
2008-07-09 11:00:00,5.67,5.69,5.65,5.67,408000.0,4.953,4.9705,4.9356,4.953,408000.0
2008-07-09 11:30:00,5.67,5.68,5.64,5.64,258400.0,4.953,4.9618,4.9268,4.9268,258400.0
2008-07-09 12:00:00,5.64,5.66,5.62,5.65,367200.0,4.9268,4.9443,4.9094,4.9356,367200.0
2008-07-09 12:30:00,5.65,5.66,5.64,5.65,384800.0,4.9356,4.9443,4.9268,4.9356,384800.0
2008-07-09 13:00:00,5.66,5.67,5.64,5.66,896000.0,4.9443,4.953,4.9268,4.9443,896000.0
2008-07-09 13:30:00,5.66,5.67,5.64,5.65,322400.0,4.9443,4.953,4.9268,4.9356,322400.0
2008-07-09 14:00:00,5.65,5.67,5.64,5.65,798400.0,4.9356,4.953,4.9268,4.9356,798400.0
2008-07-09 14:30:00,5.66,5.66,5.62,5.63,636000.0,4.9443,4.9443,4.9094,4.9181,636000.0
2008-07-09 15:00:00,5.63,5.64,5.6,5.61,811200.0,4.9181,4.9268,4.8919,4.9006,811200.0
2008-07-09 15:30:00,5.61,5.61,5.55,5.56,1099200.0,4.9006,4.9006,4.8482,4.8569,1099200.0
2008-07-10 09:30:00,5.58,5.63,5.57,5.58,815200.0,4.8744,4.9181,4.8657,4.8744,815200.0
2008-07-10 10:00:00,5.59,5.61,5.57,5.61,663200.0,4.8832,4.9006,4.8657,4.9006,663200.0
2008-07-10 10:30:00,5.6,5.63,5.57,5.59,686400.0,4.8919,4.9181,4.8657,4.8832,686400.0
2008-07-10 11:00:00,5.6,5.61,5.58,5.6,531200.0,4.8919,4.9006,4.8744,4.8919,531200.0
2008-07-10 11:30:00,5.59,5.62,5.59,5.61,373600.0,4.8832,4.9094,4.8832,4.9006,373600.0
2008-07-10 12:00:00,5.61,5.66,5.61,5.65,668800.0,4.9006,4.9443,4.9006,4.9356,668800.0
2008-07-10 12:30:00,5.65,5.66,5.63,5.64,297600.0,4.9356,4.9443,4.9181,4.9268,297600.0
2008-07-10 13:00:00,5.64,5.65,5.63,5.65,500000.0,4.9268,4.9356,4.9181,4.9356,500000.0
2008-07-10 13:30:00,5.65,5.68,5.65,5.68,612800.0,4.9356,4.9618,4.9356,4.9618,612800.0
2008-07-10 14:00:00,5.68,5.68,5.58,5.59,540000.0,4.9618,4.9618,4.8744,4.8832,540000.0
2008-07-10 14:30:00,5.6,5.6,5.53,5.55,624800.0,4.8919,4.8919,4.8307,4.8482,624800.0
2008-07-10 15:00:00,5.54,5.64,5.54,5.63,737600.0,4.8395,4.9268,4.8395,4.9181,737600.0
2008-07-10 15:30:00,5.63,5.67,5.62,5.67,1560800.0,4.9181,4.953,4.9094,4.953,1560800.0
2008-07-11 09:30:00,5.63,5.66,5.52,5.59,623200.0,4.9181,4.9443,4.822,4.8832,623200.0
2008-07-11 10:00:00,5.59,5.65,5.58,5.61,459200.0,4.8832,4.9356,4.8744,4.9006,459200.0
2008-07-11 10:30:00,5.61,5.65,5.6,5.64,332800.0,4.9006,4.9356,4.8919,4.9268,332800.0
2008-07-11 11:00:00,5.64,5.66,5.58,5.59,486400.0,4.9268,4.9443,4.8744,4.8832,486400.0
2008-07-11 11:30:00,5.59,5.63,5.57,5.63,302400.0,4.8832,4.9181,4.8657,4.9181,302400.0
2008-07-11 12:00:00,5.63,5.63,5.58,5.59,291200.0,4.9181,4.9181,4.8744,4.8832,291200.0
2008-07-11 12:30:00,5.59,5.6,5.56,5.56,219200.0,4.8832,4.8919,4.8569,4.8569,219200.0
2008-07-11 13:00:00,5.56,5.6,5.56,5.59,228800.0,4.8569,4.8919,4.8569,4.8832,228800.0
2008-07-11 13:30:00,5.6,5.63,5.58,5.61,262400.0,4.8919,4.9181,4.8744,4.9006,262400.0
2008-07-11 14:00:00,5.61,5.64,5.59,5.59,519200.0,4.9006,4.9268,4.8832,4.8832,519200.0
2008-07-11 14:30:00,5.59,5.68,5.57,5.67,591200.0,4.8832,4.9618,4.8657,4.953,591200.0
2008-07-11 15:00:00,5.67,5.72,5.64,5.66,480800.0,4.953,4.9967,4.9268,4.9443,480800.0
2008-07-11 15:30:00,5.66,5.67,5.62,5.66,692800.0,4.9443,4.953,4.9094,4.9443,692800.0
2008-07-14 09:30:00,5.7,5.74,5.61,5.62,437600.0,4.9792,5.0142,4.9006,4.9094,437600.0
2008-07-14 10:00:00,5.61,5.66,5.59,5.61,593600.0,4.9006,4.9443,4.8832,4.9006,593600.0
2008-07-14 10:30:00,5.61,5.65,5.59,5.65,426400.0,4.9006,4.9356,4.8832,4.9356,426400.0
2008-07-14 11:00:00,5.65,5.66,5.59,5.63,735200.0,4.9356,4.9443,4.8832,4.9181,735200.0
2008-07-14 11:30:00,5.63,5.64,5.55,5.58,564800.0,4.9181,4.9268,4.8482,4.8744,564800.0
2008-07-14 12:00:00,5.58,5.61,5.55,5.58,674400.0,4.8744,4.9006,4.8482,4.8744,674400.0
2008-07-14 12:30:00,5.58,5.58,5.54,5.57,371200.0,4.8744,4.8744,4.8395,4.8657,371200.0
2008-07-14 13:00:00,5.57,5.57,5.53,5.54,524000.0,4.8657,4.8657,4.8307,4.8395,524000.0
2008-07-14 13:30:00,5.54,5.59,5.52,5.58,374400.0,4.8395,4.8832,4.822,4.8744,374400.0
2008-07-14 14:00:00,5.59,5.63,5.57,5.61,498400.0,4.8832,4.9181,4.8657,4.9006,498400.0
2008-07-14 14:30:00,5.61,5.62,5.57,5.59,248800.0,4.9006,4.9094,4.8657,4.8832,248800.0
2008-07-14 15:00:00,5.59,5.63,5.58,5.61,406400.0,4.8832,4.9181,4.8744,4.9006,406400.0
2008-07-14 15:30:00,5.61,5.64,5.59,5.59,669600.0,4.9006,4.9268,4.8832,4.8832,669600.0
2008-07-15 09:30:00,5.56,5.59,5.51,5.53,618400.0,4.8569,4.8832,4.8133,4.8307,618400.0
2008-07-15 10:00:00,5.53,5.53,5.47,5.48,879200.0,4.8307,4.8307,4.7783,4.7871,879200.0
2008-07-15 10:30:00,5.48,5.49,5.45,5.49,788000.0,4.7871,4.7958,4.7609,4.7958,788000.0
2008-07-15 11:00:00,5.49,5.54,5.47,5.48,830400.0,4.7958,4.8395,4.7783,4.7871,830400.0
2008-07-15 11:30:00,5.48,5.55,5.47,5.54,929600.0,4.7871,4.8482,4.7783,4.8395,929600.0
2008-07-15 12:00:00,5.54,5.58,5.53,5.57,929600.0,4.8395,4.8744,4.8307,4.8657,929600.0
2008-07-15 12:30:00,5.57,5.62,5.57,5.61,451200.0,4.8657,4.9094,4.8657,4.9006,451200.0
2008-07-15 13:00:00,5.61,5.63,5.56,5.56,644800.0,4.9006,4.9181,4.8569,4.8569,644800.0
2008-07-15 13:30:00,5.56,5.59,5.55,5.58,991200.0,4.8569,4.8832,4.8482,4.8744,991200.0
2008-07-15 14:00:00,5.58,5.58,5.54,5.56,1314400.0,4.8744,4.8744,4.8395,4.8569,1314400.0
2008-07-15 14:30:00,5.57,5.62,5.55,5.6,784800.0,4.8657,4.9094,4.8482,4.8919,784800.0
2008-07-15 15:00:00,5.6,5.63,5.59,5.59,592800.0,4.8919,4.9181,4.8832,4.8832,592800.0
2008-07-15 15:30:00,5.59,5.61,5.56,5.57,875200.0,4.8832,4.9006,4.8569,4.8657,875200.0
2008-07-16 09:30:00,5.56,5.56,5.5,5.56,999200.0,4.8569,4.8569,4.8045,4.8569,999200.0
2008-07-16 10:00:00,5.56,5.58,5.53,5.56,1358400.0,4.8569,4.8744,4.8307,4.8569,1358400.0
2008-07-16 10:30:00,5.56,5.59,5.54,5.57,804000.0,4.8569,4.8832,4.8395,4.8657,804000.0
2008-07-16 11:00:00,5.57,5.61,5.55,5.55,1559200.0,4.8657,4.9006,4.8482,4.8482,1559200.0
2008-07-16 11:30:00,5.55,5.63,5.55,5.62,1879200.0,4.8482,4.9181,4.8482,4.9094,1879200.0
2008-07-16 12:00:00,5.61,5.64,5.58,5.59,1525600.0,4.9006,4.9268,4.8744,4.8832,1525600.0
2008-07-16 12:30:00,5.6,5.62,5.59,5.59,750400.0,4.8919,4.9094,4.8832,4.8832,750400.0
2008-07-16 13:00:00,5.59,5.6,5.57,5.58,1542400.0,4.8832,4.8919,4.8657,4.8744,1542400.0
2008-07-16 13:30:00,5.58,5.58,5.56,5.57,1016800.0,4.8744,4.8744,4.8569,4.8657,1016800.0
2008-07-16 14:00:00,5.57,5.58,5.55,5.56,1104800.0,4.8657,4.8744,4.8482,4.8569,1104800.0
2008-07-16 14:30:00,5.56,5.57,5.55,5.56,750400.0,4.8569,4.8657,4.8482,4.8569,750400.0
2008-07-16 15:00:00,5.56,5.58,5.55,5.58,1248000.0,4.8569,4.8744,4.8482,4.8744,1248000.0
2008-07-16 15:30:00,5.58,5.63,5.58,5.6,1991200.0,4.8744,4.9181,4.8744,4.8919,1991200.0
2008-07-17 09:30:00,5.89,6.22,5.87,6.13,7919200.0,5.1452,5.4335,5.1277,5.3549,7919200.0
2008-07-17 10:00:00,6.13,6.2,6.12,6.14,4693600.0,5.3549,5.416,5.3461,5.3636,4693600.0
2008-07-17 10:30:00,6.13,6.15,6.05,6.06,4399200.0,5.3549,5.3723,5.285,5.2937,4399200.0
2008-07-17 11:00:00,6.06,6.08,6.03,6.03,2601600.0,5.2937,5.3112,5.2675,5.2675,2601600.0
2008-07-17 11:30:00,6.03,6.09,6.03,6.08,1750400.0,5.2675,5.3199,5.2675,5.3112,1750400.0
2008-07-17 12:00:00,6.08,6.12,6.08,6.09,1640800.0,5.3112,5.3461,5.3112,5.3199,1640800.0
2008-07-17 12:30:00,6.09,6.13,6.09,6.11,1496800.0,5.3199,5.3549,5.3199,5.3374,1496800.0
2008-07-17 13:00:00,6.11,6.24,6.11,6.23,2169600.0,5.3374,5.451,5.3374,5.4422,2169600.0
2008-07-17 13:30:00,6.23,6.29,6.22,6.26,2616000.0,5.4422,5.4946,5.4335,5.4684,2616000.0
2008-07-17 14:00:00,6.26,6.37,6.24,6.25,3132800.0,5.4684,5.5645,5.451,5.4597,3132800.0
2008-07-17 14:30:00,6.25,6.25,6.18,6.24,2795200.0,5.4597,5.4597,5.3985,5.451,2795200.0
2008-07-17 15:00:00,6.24,6.31,6.22,6.3,3942400.0,5.451,5.5121,5.4335,5.5034,3942400.0
2008-07-17 15:30:00,6.3,6.42,6.3,6.39,3869600.0,5.5034,5.6082,5.5034,5.582,3869600.0
2008-07-18 09:30:00,6.32,6.5,6.32,6.41,2712800.0,5.5208,5.6781,5.5208,5.5995,2712800.0
2008-07-18 10:00:00,6.41,6.51,6.4,6.48,2204800.0,5.5995,5.6868,5.5907,5.6606,2204800.0
2008-07-18 10:30:00,6.48,6.48,6.44,6.45,1056000.0,5.6606,5.6606,5.6257,5.6344,1056000.0
2008-07-18 11:00:00,6.45,6.46,6.41,6.45,1849600.0,5.6344,5.6431,5.5995,5.6344,1849600.0
2008-07-18 11:30:00,6.45,6.49,6.44,6.45,1236800.0,5.6344,5.6693,5.6257,5.6344,1236800.0
2008-07-18 12:00:00,6.45,6.45,6.42,6.43,951200.0,5.6344,5.6344,5.6082,5.6169,951200.0
2008-07-18 12:30:00,6.43,6.43,6.37,6.38,934400.0,5.6169,5.6169,5.5645,5.5733,934400.0
2008-07-18 13:00:00,6.38,6.39,6.37,6.38,1410400.0,5.5733,5.582,5.5645,5.5733,1410400.0
2008-07-18 13:30:00,6.38,6.41,6.36,6.37,1637600.0,5.5733,5.5995,5.5558,5.5645,1637600.0
2008-07-18 14:00:00,6.37,6.41,6.34,6.4,4683200.0,5.5645,5.5995,5.5383,5.5907,4683200.0
2008-07-18 14:30:00,6.4,6.4,6.37,6.39,593600.0,5.5907,5.5907,5.5645,5.582,593600.0
2008-07-18 15:00:00,6.38,6.42,6.38,6.42,964000.0,5.5733,5.6082,5.5733,5.6082,964000.0
2008-07-18 15:30:00,6.42,6.44,6.41,6.42,2333600.0,5.6082,5.6257,5.5995,5.6082,2333600.0
2008-07-21 09:30:00,6.45,6.48,6.37,6.38,1187200.0,5.6344,5.6606,5.5645,5.5733,1187200.0
2008-07-21 10:00:00,6.38,6.38,6.32,6.34,1099200.0,5.5733,5.5733,5.5208,5.5383,1099200.0
2008-07-21 10:30:00,6.34,6.35,6.31,6.34,1205600.0,5.5383,5.547,5.5121,5.5383,1205600.0
2008-07-21 11:00:00,6.34,6.35,6.33,6.34,1700000.0,5.5383,5.547,5.5296,5.5383,1700000.0
2008-07-21 11:30:00,6.34,6.35,6.3,6.3,1139200.0,5.5383,5.547,5.5034,5.5034,1139200.0
2008-07-21 12:00:00,6.3,6.34,6.29,6.33,972800.0,5.5034,5.5383,5.4946,5.5296,972800.0
2008-07-21 12:30:00,6.33,6.35,6.33,6.34,980000.0,5.5296,5.547,5.5296,5.5383,980000.0
2008-07-21 13:00:00,6.34,6.35,6.33,6.34,868800.0,5.5383,5.547,5.5296,5.5383,868800.0
2008-07-21 13:30:00,6.34,6.35,6.33,6.33,962400.0,5.5383,5.547,5.5296,5.5296,962400.0
2008-07-21 14:00:00,6.33,6.35,6.33,6.33,804800.0,5.5296,5.547,5.5296,5.5296,804800.0
2008-07-21 14:30:00,6.33,6.34,6.32,6.32,862400.0,5.5296,5.5383,5.5208,5.5208,862400.0
2008-07-21 15:00:00,6.33,6.37,6.32,6.35,1982400.0,5.5296,5.5645,5.5208,5.547,1982400.0
2008-07-21 15:30:00,6.35,6.35,6.33,6.34,2191200.0,5.547,5.547,5.5296,5.5383,2191200.0
2008-07-22 09:30:00,6.32,6.32,6.21,6.26,4268000.0,5.5208,5.5208,5.4248,5.4684,4268000.0
2008-07-22 10:00:00,6.27,6.29,6.21,6.21,2588800.0,5.4772,5.4946,5.4248,5.4248,2588800.0
2008-07-22 10:30:00,6.22,6.23,6.13,6.13,2181600.0,5.4335,5.4422,5.3549,5.3549,2181600.0
2008-07-22 11:00:00,6.13,6.22,6.09,6.22,1788000.0,5.3549,5.4335,5.3199,5.4335,1788000.0
2008-07-22 11:30:00,6.22,6.24,6.2,6.23,1273600.0,5.4335,5.451,5.416,5.4422,1273600.0
2008-07-22 12:00:00,6.22,6.24,6.21,6.24,1103200.0,5.4335,5.451,5.4248,5.451,1103200.0
2008-07-22 12:30:00,6.24,6.24,6.23,6.24,926400.0,5.451,5.451,5.4422,5.451,926400.0
2008-07-22 13:00:00,6.24,6.24,6.22,6.24,753600.0,5.451,5.451,5.4335,5.451,753600.0
2008-07-22 13:30:00,6.24,6.24,6.22,6.22,1140000.0,5.451,5.451,5.4335,5.4335,1140000.0
2008-07-22 14:00:00,6.22,6.23,6.21,6.23,940000.0,5.4335,5.4422,5.4248,5.4422,940000.0
2008-07-22 14:30:00,6.23,6.23,6.2,6.22,1173600.0,5.4422,5.4422,5.416,5.4335,1173600.0
2008-07-22 15:00:00,6.22,6.22,6.18,6.19,1473600.0,5.4335,5.4335,5.3985,5.4073,1473600.0
2008-07-22 15:30:00,6.19,6.22,6.14,6.17,3718400.0,5.4073,5.4335,5.3636,5.3898,3718400.0
2008-07-23 09:30:00,6.22,6.25,6.02,6.14,1876800.0,5.4335,5.4597,5.2588,5.3636,1876800.0
2008-07-23 10:00:00,6.14,6.21,6.13,6.19,1394400.0,5.3636,5.4248,5.3549,5.4073,1394400.0
2008-07-23 10:30:00,6.19,6.26,6.19,6.22,1882400.0,5.4073,5.4684,5.4073,5.4335,1882400.0
2008-07-23 11:00:00,6.22,6.22,6.16,6.16,1167200.0,5.4335,5.4335,5.3811,5.3811,1167200.0
2008-07-23 11:30:00,6.17,6.18,6.16,6.16,971200.0,5.3898,5.3985,5.3811,5.3811,971200.0
2008-07-23 12:00:00,6.16,6.17,6.13,6.17,816800.0,5.3811,5.3898,5.3549,5.3898,816800.0
2008-07-23 12:30:00,6.17,6.24,6.17,6.21,1220000.0,5.3898,5.451,5.3898,5.4248,1220000.0
2008-07-23 13:00:00,6.21,6.22,6.19,6.21,1324800.0,5.4248,5.4335,5.4073,5.4248,1324800.0
2008-07-23 13:30:00,6.21,6.24,6.2,6.21,1416000.0,5.4248,5.451,5.416,5.4248,1416000.0
2008-07-23 14:00:00,6.21,6.22,6.19,6.21,1820000.0,5.4248,5.4335,5.4073,5.4248,1820000.0
2008-07-23 14:30:00,6.21,6.21,6.19,6.2,1230400.0,5.4248,5.4248,5.4073,5.416,1230400.0
2008-07-23 15:00:00,6.2,6.22,6.19,6.21,1786400.0,5.416,5.4335,5.4073,5.4248,1786400.0
2008-07-23 15:30:00,6.21,6.22,6.14,6.14,4331200.0,5.4248,5.4335,5.3636,5.3636,4331200.0
2008-07-24 09:30:00,6.15,6.16,6.08,6.13,1621600.0,5.3723,5.3811,5.3112,5.3549,1621600.0
2008-07-24 10:00:00,6.12,6.13,6.08,6.1,984000.0,5.3461,5.3549,5.3112,5.3287,984000.0
2008-07-24 10:30:00,6.1,6.11,6.06,6.08,849600.0,5.3287,5.3374,5.2937,5.3112,849600.0
2008-07-24 11:00:00,6.07,6.09,6.04,6.05,633600.0,5.3025,5.3199,5.2762,5.285,633600.0
2008-07-24 11:30:00,6.05,6.07,6.03,6.06,644800.0,5.285,5.3025,5.2675,5.2937,644800.0
2008-07-24 12:00:00,6.06,6.07,6.03,6.04,570400.0,5.2937,5.3025,5.2675,5.2762,570400.0
2008-07-24 12:30:00,6.04,6.07,6.04,6.06,796800.0,5.2762,5.3025,5.2762,5.2937,796800.0
2008-07-24 13:00:00,6.06,6.07,6.03,6.06,457600.0,5.2937,5.3025,5.2675,5.2937,457600.0
2008-07-24 13:30:00,6.06,6.06,6.04,6.05,515200.0,5.2937,5.2937,5.2762,5.285,515200.0
2008-07-24 14:00:00,6.05,6.05,6.01,6.01,610400.0,5.285,5.285,5.25,5.25,610400.0
2008-07-24 14:30:00,6.01,6.02,5.99,6.01,1216800.0,5.25,5.2588,5.2326,5.25,1216800.0
2008-07-24 15:00:00,6.01,6.04,6.0,6.01,969600.0,5.25,5.2762,5.2413,5.25,969600.0
2008-07-24 15:30:00,6.01,6.02,5.99,5.99,1480000.0,5.25,5.2588,5.2326,5.2326,1480000.0
2008-07-25 09:30:00,6.02,6.07,6.01,6.03,1913600.0,5.2588,5.3025,5.25,5.2675,1913600.0
2008-07-25 10:00:00,6.03,6.04,6.01,6.01,2123200.0,5.2675,5.2762,5.25,5.25,2123200.0
2008-07-25 10:30:00,6.01,6.02,6.0,6.02,1448800.0,5.25,5.2588,5.2413,5.2588,1448800.0
2008-07-25 11:00:00,6.02,6.04,6.01,6.03,648000.0,5.2588,5.2762,5.25,5.2675,648000.0
2008-07-25 11:30:00,6.03,6.04,6.02,6.03,1056800.0,5.2675,5.2762,5.2588,5.2675,1056800.0
2008-07-25 12:00:00,6.03,6.03,6.0,6.01,736800.0,5.2675,5.2675,5.2413,5.25,736800.0
2008-07-25 12:30:00,6.01,6.07,6.01,6.05,1797600.0,5.25,5.3025,5.25,5.285,1797600.0
2008-07-25 13:00:00,6.05,6.06,6.01,6.01,2366400.0,5.285,5.2937,5.25,5.25,2366400.0
2008-07-25 13:30:00,6.01,6.03,6.0,6.0,1110400.0,5.25,5.2675,5.2413,5.2413,1110400.0
2008-07-25 14:00:00,6.0,6.02,5.99,6.01,832000.0,5.2413,5.2588,5.2326,5.25,832000.0
2008-07-25 14:30:00,6.01,6.03,5.99,6.01,715200.0,5.25,5.2675,5.2326,5.25,715200.0
2008-07-25 15:00:00,6.02,6.05,6.01,6.03,791200.0,5.2588,5.285,5.25,5.2675,791200.0
2008-07-25 15:30:00,6.03,6.05,6.01,6.04,1255200.0,5.2675,5.285,5.25,5.2762,1255200.0
2008-07-28 09:30:00,6.14,6.18,6.0,6.01,1117600.0,5.3636,5.3985,5.2413,5.25,1117600.0
2008-07-28 10:00:00,6.01,6.09,6.01,6.08,573600.0,5.25,5.3199,5.25,5.3112,573600.0
2008-07-28 10:30:00,6.08,6.09,6.01,6.02,585600.0,5.3112,5.3199,5.25,5.2588,585600.0
2008-07-28 11:00:00,6.02,6.04,6.0,6.04,348800.0,5.2588,5.2762,5.2413,5.2762,348800.0
2008-07-28 11:30:00,6.03,6.04,6.0,6.01,540000.0,5.2675,5.2762,5.2413,5.25,540000.0
2008-07-28 12:00:00,6.01,6.01,5.99,5.99,492000.0,5.25,5.25,5.2326,5.2326,492000.0
2008-07-28 12:30:00,6.0,6.01,5.99,5.99,604000.0,5.2413,5.25,5.2326,5.2326,604000.0
2008-07-28 13:00:00,5.99,6.0,5.98,5.98,633600.0,5.2326,5.2413,5.2238,5.2238,633600.0
2008-07-28 13:30:00,5.99,5.99,5.96,5.96,877600.0,5.2326,5.2326,5.2064,5.2064,877600.0
2008-07-28 14:00:00,5.96,5.98,5.96,5.97,449600.0,5.2064,5.2238,5.2064,5.2151,449600.0
2008-07-28 14:30:00,5.97,6.0,5.96,5.99,620000.0,5.2151,5.2413,5.2064,5.2326,620000.0
2008-07-28 15:00:00,5.99,5.99,5.97,5.98,1044800.0,5.2326,5.2326,5.2151,5.2238,1044800.0
2008-07-28 15:30:00,5.98,5.99,5.96,5.97,2390400.0,5.2238,5.2326,5.2064,5.2151,2390400.0
2008-07-29 09:30:00,6.0,6.05,5.98,6.04,692000.0,5.2413,5.285,5.2238,5.2762,692000.0
2008-07-29 10:00:00,6.04,6.12,6.04,6.06,930400.0,5.2762,5.3461,5.2762,5.2937,930400.0
2008-07-29 10:30:00,6.06,6.06,6.04,6.05,706400.0,5.2937,5.2937,5.2762,5.285,706400.0
2008-07-29 11:00:00,6.05,6.05,6.01,6.01,588800.0,5.285,5.285,5.25,5.25,588800.0
2008-07-29 11:30:00,6.01,6.04,6.0,6.03,772800.0,5.25,5.2762,5.2413,5.2675,772800.0
2008-07-29 12:00:00,6.03,6.04,6.01,6.04,392000.0,5.2675,5.2762,5.25,5.2762,392000.0
2008-07-29 12:30:00,6.04,6.05,6.01,6.05,400800.0,5.2762,5.285,5.25,5.285,400800.0
2008-07-29 13:00:00,6.04,6.07,6.04,6.07,280800.0,5.2762,5.3025,5.2762,5.3025,280800.0
2008-07-29 13:30:00,6.07,6.08,6.05,6.07,466400.0,5.3025,5.3112,5.285,5.3025,466400.0
2008-07-29 14:00:00,6.07,6.11,6.07,6.1,866400.0,5.3025,5.3374,5.3025,5.3287,866400.0
2008-07-29 14:30:00,6.1,6.11,6.06,6.11,693600.0,5.3287,5.3374,5.2937,5.3374,693600.0
2008-07-29 15:00:00,6.1,6.16,6.1,6.15,1418400.0,5.3287,5.3811,5.3287,5.3723,1418400.0
2008-07-29 15:30:00,6.15,6.17,6.14,6.15,2278400.0,5.3723,5.3898,5.3636,5.3723,2278400.0
2008-07-30 09:30:00,6.16,6.26,6.14,6.16,1614400.0,5.3811,5.4684,5.3636,5.3811,1614400.0
2008-07-30 10:00:00,6.16,6.19,6.13,6.18,1110400.0,5.3811,5.4073,5.3549,5.3985,1110400.0
2008-07-30 10:30:00,6.18,6.21,6.15,6.15,1275200.0,5.3985,5.4248,5.3723,5.3723,1275200.0
2008-07-30 11:00:00,6.15,6.17,6.13,6.14,575200.0,5.3723,5.3898,5.3549,5.3636,575200.0
2008-07-30 11:30:00,6.14,6.14,6.1,6.11,1101600.0,5.3636,5.3636,5.3287,5.3374,1101600.0
2008-07-30 12:00:00,6.11,6.11,6.09,6.1,676000.0,5.3374,5.3374,5.3199,5.3287,676000.0
2008-07-30 12:30:00,6.1,6.1,6.04,6.05,744000.0,5.3287,5.3287,5.2762,5.285,744000.0
2008-07-30 13:00:00,6.05,6.05,6.0,6.03,799200.0,5.285,5.285,5.2413,5.2675,799200.0
2008-07-30 13:30:00,6.03,6.06,6.03,6.05,851200.0,5.2675,5.2937,5.2675,5.285,851200.0
2008-07-30 14:00:00,6.05,6.06,6.03,6.06,758400.0,5.285,5.2937,5.2675,5.2937,758400.0
2008-07-30 14:30:00,6.06,6.08,6.06,6.08,771200.0,5.2937,5.3112,5.2937,5.3112,771200.0
2008-07-30 15:00:00,6.08,6.1,6.07,6.1,721600.0,5.3112,5.3287,5.3025,5.3287,721600.0
2008-07-30 15:30:00,6.1,6.12,6.09,6.1,1934400.0,5.3287,5.3461,5.3199,5.3287,1934400.0
2008-07-31 09:30:00,6.04,6.11,6.04,6.11,570400.0,5.2762,5.3374,5.2762,5.3374,570400.0
2008-07-31 10:00:00,6.11,6.12,6.07,6.11,624000.0,5.3374,5.3461,5.3025,5.3374,624000.0
2008-07-31 10:30:00,6.11,6.12,6.09,6.1,720000.0,5.3374,5.3461,5.3199,5.3287,720000.0
2008-07-31 11:00:00,6.1,6.11,6.06,6.07,482400.0,5.3287,5.3374,5.2937,5.3025,482400.0
2008-07-31 11:30:00,6.07,6.07,6.02,6.03,456800.0,5.3025,5.3025,5.2588,5.2675,456800.0
2008-07-31 12:00:00,6.03,6.04,5.98,5.99,396000.0,5.2675,5.2762,5.2238,5.2326,396000.0
2008-07-31 12:30:00,5.99,6.01,5.97,5.98,521600.0,5.2326,5.25,5.2151,5.2238,521600.0
2008-07-31 13:00:00,5.98,6.02,5.98,6.0,354400.0,5.2238,5.2588,5.2238,5.2413,354400.0
2008-07-31 13:30:00,6.0,6.02,5.98,5.98,350400.0,5.2413,5.2588,5.2238,5.2238,350400.0
2008-07-31 14:00:00,5.99,6.01,5.97,6.01,735200.0,5.2326,5.25,5.2151,5.25,735200.0
2008-07-31 14:30:00,6.01,6.06,6.01,6.05,731200.0,5.25,5.2937,5.25,5.285,731200.0
2008-07-31 15:00:00,6.05,6.07,6.02,6.02,1124000.0,5.285,5.3025,5.2588,5.2588,1124000.0
2008-07-31 15:30:00,6.02,6.02,5.96,5.96,1070400.0,5.2588,5.2588,5.2064,5.2064,1070400.0
2008-08-01 09:30:00,6.0,6.08,5.83,5.89,719200.0,5.2413,5.3112,5.0928,5.1452,719200.0
2008-08-01 10:00:00,5.89,5.91,5.84,5.86,472800.0,5.1452,5.1627,5.1015,5.119,472800.0
2008-08-01 10:30:00,5.87,5.94,5.86,5.92,645600.0,5.1277,5.1889,5.119,5.1714,645600.0
2008-08-01 11:00:00,5.92,5.93,5.89,5.92,440800.0,5.1714,5.1802,5.1452,5.1714,440800.0
2008-08-01 11:30:00,5.92,5.95,5.91,5.92,410400.0,5.1714,5.1976,5.1627,5.1714,410400.0
2008-08-01 12:00:00,5.92,5.92,5.89,5.89,580000.0,5.1714,5.1714,5.1452,5.1452,580000.0
2008-08-01 12:30:00,5.89,5.9,5.86,5.87,454400.0,5.1452,5.154,5.119,5.1277,454400.0
2008-08-01 13:00:00,5.87,5.9,5.86,5.88,541600.0,5.1277,5.154,5.119,5.1365,541600.0
2008-08-01 13:30:00,5.88,5.88,5.87,5.87,525600.0,5.1365,5.1365,5.1277,5.1277,525600.0
2008-08-01 14:00:00,5.87,5.88,5.84,5.88,601600.0,5.1277,5.1365,5.1015,5.1365,601600.0
2008-08-01 14:30:00,5.88,5.9,5.88,5.9,467200.0,5.1365,5.154,5.1365,5.154,467200.0
2008-08-01 15:00:00,5.9,5.91,5.88,5.89,643200.0,5.154,5.1627,5.1365,5.1452,643200.0
2008-08-01 15:30:00,5.89,5.91,5.85,5.88,1464800.0,5.1452,5.1627,5.1103,5.1365,1464800.0
2008-08-04 09:30:00,5.88,5.91,5.75,5.75,907200.0,5.1365,5.1627,5.0229,5.0229,907200.0
2008-08-04 10:00:00,5.75,5.83,5.74,5.8,425600.0,5.0229,5.0928,5.0142,5.0666,425600.0
2008-08-04 10:30:00,5.8,5.82,5.77,5.77,351200.0,5.0666,5.0841,5.0404,5.0404,351200.0
2008-08-04 11:00:00,5.77,5.81,5.76,5.79,283200.0,5.0404,5.0753,5.0317,5.0579,283200.0
2008-08-04 11:30:00,5.79,5.84,5.79,5.82,456800.0,5.0579,5.1015,5.0579,5.0841,456800.0
2008-08-04 12:00:00,5.82,5.83,5.81,5.81,318400.0,5.0841,5.0928,5.0753,5.0753,318400.0
2008-08-04 12:30:00,5.81,5.81,5.79,5.79,362400.0,5.0753,5.0753,5.0579,5.0579,362400.0
2008-08-04 13:00:00,5.79,5.81,5.78,5.79,168000.0,5.0579,5.0753,5.0491,5.0579,168000.0
2008-08-04 13:30:00,5.8,5.83,5.79,5.82,267200.0,5.0666,5.0928,5.0579,5.0841,267200.0
2008-08-04 14:00:00,5.82,5.84,5.81,5.82,421600.0,5.0841,5.1015,5.0753,5.0841,421600.0
2008-08-04 14:30:00,5.82,5.86,5.82,5.85,476800.0,5.0841,5.119,5.0841,5.1103,476800.0
2008-08-04 15:00:00,5.84,5.85,5.79,5.8,564800.0,5.1015,5.1103,5.0579,5.0666,564800.0
2008-08-04 15:30:00,5.8,5.82,5.78,5.79,1073600.0,5.0666,5.0841,5.0491,5.0579,1073600.0
2008-08-05 09:30:00,5.83,5.83,5.68,5.81,773600.0,5.0928,5.0928,4.9618,5.0753,773600.0
2008-08-05 10:00:00,5.82,5.89,5.82,5.88,914400.0,5.0841,5.1452,5.0841,5.1365,914400.0
2008-08-05 10:30:00,5.88,5.91,5.88,5.91,812000.0,5.1365,5.1627,5.1365,5.1627,812000.0
2008-08-05 11:00:00,5.91,5.95,5.91,5.94,862400.0,5.1627,5.1976,5.1627,5.1889,862400.0
2008-08-05 11:30:00,5.94,5.96,5.93,5.95,886400.0,5.1889,5.2064,5.1802,5.1976,886400.0
2008-08-05 12:00:00,5.95,5.96,5.92,5.94,563200.0,5.1976,5.2064,5.1714,5.1889,563200.0
2008-08-05 12:30:00,5.94,5.95,5.93,5.95,532000.0,5.1889,5.1976,5.1802,5.1976,532000.0
2008-08-05 13:00:00,5.94,5.95,5.93,5.95,530400.0,5.1889,5.1976,5.1802,5.1976,530400.0
2008-08-05 13:30:00,5.94,5.97,5.94,5.96,797600.0,5.1889,5.2151,5.1889,5.2064,797600.0
2008-08-05 14:00:00,5.96,5.99,5.95,5.98,1235200.0,5.2064,5.2326,5.1976,5.2238,1235200.0
2008-08-05 14:30:00,5.99,6.03,5.98,6.0,1284000.0,5.2326,5.2675,5.2238,5.2413,1284000.0
2008-08-05 15:00:00,6.01,6.04,6.0,6.01,1446400.0,5.25,5.2762,5.2413,5.25,1446400.0
2008-08-05 15:30:00,6.01,6.08,6.01,6.06,2549600.0,5.25,5.3112,5.25,5.2937,2549600.0
2008-08-06 09:30:00,6.04,6.05,5.96,6.0,1400000.0,5.2762,5.285,5.2064,5.2413,1400000.0
2008-08-06 10:00:00,6.0,6.01,5.93,5.98,902400.0,5.2413,5.25,5.1802,5.2238,902400.0
2008-08-06 10:30:00,5.98,6.02,5.96,6.0,632800.0,5.2238,5.2588,5.2064,5.2413,632800.0
2008-08-06 11:00:00,6.0,6.03,5.99,6.03,551200.0,5.2413,5.2675,5.2326,5.2675,551200.0
2008-08-06 11:30:00,6.02,6.05,6.01,6.04,692800.0,5.2588,5.285,5.25,5.2762,692800.0
2008-08-06 12:00:00,6.04,6.04,6.02,6.03,344000.0,5.2762,5.2762,5.2588,5.2675,344000.0
2008-08-06 12:30:00,6.03,6.06,6.02,6.05,492000.0,5.2675,5.2937,5.2588,5.285,492000.0
2008-08-06 13:00:00,6.04,6.05,6.02,6.04,362400.0,5.2762,5.285,5.2588,5.2762,362400.0
2008-08-06 13:30:00,6.05,6.06,6.03,6.04,610400.0,5.285,5.2937,5.2675,5.2762,610400.0
2008-08-06 14:00:00,6.04,6.09,6.04,6.08,572800.0,5.2762,5.3199,5.2762,5.3112,572800.0
2008-08-06 14:30:00,6.08,6.12,6.08,6.1,609600.0,5.3112,5.3461,5.3112,5.3287,609600.0
2008-08-06 15:00:00,6.1,6.12,6.09,6.1,1183200.0,5.3287,5.3461,5.3199,5.3287,1183200.0
2008-08-06 15:30:00,6.1,6.11,6.09,6.1,933600.0,5.3287,5.3374,5.3199,5.3287,933600.0
2008-08-07 09:30:00,6.04,6.07,6.0,6.06,461600.0,5.2762,5.3025,5.2413,5.2937,461600.0
2008-08-07 10:00:00,6.06,6.08,6.03,6.03,359200.0,5.2937,5.3112,5.2675,5.2675,359200.0
2008-08-07 10:30:00,6.03,6.09,6.03,6.09,456800.0,5.2675,5.3199,5.2675,5.3199,456800.0
2008-08-07 11:00:00,6.09,6.12,6.09,6.11,456000.0,5.3199,5.3461,5.3199,5.3374,456000.0
2008-08-07 11:30:00,6.1,6.13,6.1,6.12,200800.0,5.3287,5.3549,5.3287,5.3461,200800.0
2008-08-07 12:00:00,6.12,6.12,6.1,6.11,199200.0,5.3461,5.3461,5.3287,5.3374,199200.0
2008-08-07 12:30:00,6.11,6.13,6.1,6.13,328800.0,5.3374,5.3549,5.3287,5.3549,328800.0
2008-08-07 13:00:00,6.12,6.12,6.11,6.12,247200.0,5.3461,5.3461,5.3374,5.3461,247200.0
2008-08-07 13:30:00,6.12,6.12,6.08,6.08,414400.0,5.3461,5.3461,5.3112,5.3112,414400.0
2008-08-07 14:00:00,6.08,6.1,6.07,6.07,544800.0,5.3112,5.3287,5.3025,5.3025,544800.0
2008-08-07 14:30:00,6.07,6.08,6.06,6.08,363200.0,5.3025,5.3112,5.2937,5.3112,363200.0
2008-08-07 15:00:00,6.08,6.08,6.04,6.06,800800.0,5.3112,5.3112,5.2762,5.2937,800800.0
2008-08-07 15:30:00,6.06,6.06,6.03,6.05,980000.0,5.2937,5.2937,5.2675,5.285,980000.0
2008-08-08 09:30:00,6.06,6.12,6.06,6.11,391200.0,5.2937,5.3461,5.2937,5.3374,391200.0
2008-08-08 10:00:00,6.1,6.21,6.1,6.15,605600.0,5.3287,5.4248,5.3287,5.3723,605600.0
2008-08-08 10:30:00,6.15,6.16,6.12,6.15,440000.0,5.3723,5.3811,5.3461,5.3723,440000.0
2008-08-08 11:00:00,6.15,6.18,6.14,6.15,308000.0,5.3723,5.3985,5.3636,5.3723,308000.0
2008-08-08 11:30:00,6.15,6.17,6.14,6.17,363200.0,5.3723,5.3898,5.3636,5.3898,363200.0
2008-08-08 12:00:00,6.17,6.21,6.17,6.21,344000.0,5.3898,5.4248,5.3898,5.4248,344000.0
2008-08-08 12:30:00,6.21,6.22,6.2,6.21,414400.0,5.4248,5.4335,5.416,5.4248,414400.0
2008-08-08 13:00:00,6.22,6.24,6.22,6.24,1116000.0,5.4335,5.451,5.4335,5.451,1116000.0
2008-08-08 13:30:00,6.24,6.26,6.23,6.24,716800.0,5.451,5.4684,5.4422,5.451,716800.0
2008-08-08 14:00:00,6.24,6.26,6.22,6.26,365600.0,5.451,5.4684,5.4335,5.4684,365600.0
2008-08-08 14:30:00,6.26,6.28,6.26,6.26,723200.0,5.4684,5.4859,5.4684,5.4684,723200.0
2008-08-08 15:00:00,6.26,6.28,6.26,6.28,1301600.0,5.4684,5.4859,5.4684,5.4859,1301600.0
2008-08-08 15:30:00,6.28,6.34,6.28,6.31,2307200.0,5.4859,5.5383,5.4859,5.5121,2307200.0
2008-08-11 09:30:00,6.31,6.34,6.28,6.34,755200.0,5.5121,5.5383,5.4859,5.5383,755200.0
2008-08-11 10:00:00,6.33,6.33,6.28,6.28,566400.0,5.5296,5.5296,5.4859,5.4859,566400.0
2008-08-11 10:30:00,6.28,6.29,6.27,6.29,592000.0,5.4859,5.4946,5.4772,5.4946,592000.0
2008-08-11 11:00:00,6.29,6.33,6.28,6.31,532000.0,5.4946,5.5296,5.4859,5.5121,532000.0
2008-08-11 11:30:00,6.31,6.36,6.31,6.36,549600.0,5.5121,5.5558,5.5121,5.5558,549600.0
2008-08-11 12:00:00,6.36,6.39,6.35,6.39,778400.0,5.5558,5.582,5.547,5.582,778400.0
2008-08-11 12:30:00,6.39,6.4,6.39,6.39,692000.0,5.582,5.5907,5.582,5.582,692000.0
2008-08-11 13:00:00,6.4,6.4,6.37,6.38,404800.0,5.5907,5.5907,5.5645,5.5733,404800.0
2008-08-11 13:30:00,6.38,6.39,6.38,6.38,489600.0,5.5733,5.582,5.5733,5.5733,489600.0
2008-08-11 14:00:00,6.38,6.38,6.34,6.35,577600.0,5.5733,5.5733,5.5383,5.547,577600.0
2008-08-11 14:30:00,6.35,6.35,6.31,6.32,555200.0,5.547,5.547,5.5121,5.5208,555200.0
2008-08-11 15:00:00,6.32,6.35,6.32,6.33,522400.0,5.5208,5.547,5.5208,5.5296,522400.0
2008-08-11 15:30:00,6.33,6.33,6.3,6.33,1120000.0,5.5296,5.5296,5.5034,5.5296,1120000.0
2008-08-12 09:30:00,6.34,6.38,6.32,6.37,700000.0,5.5383,5.5733,5.5208,5.5645,700000.0
2008-08-12 10:00:00,6.37,6.44,6.37,6.41,1116000.0,5.5645,5.6257,5.5645,5.5995,1116000.0
2008-08-12 10:30:00,6.41,6.41,6.39,6.4,871200.0,5.5995,5.5995,5.582,5.5907,871200.0
2008-08-12 11:00:00,6.4,6.47,6.4,6.46,1100800.0,5.5907,5.6519,5.5907,5.6431,1100800.0
2008-08-12 11:30:00,6.46,6.49,6.46,6.46,891200.0,5.6431,5.6693,5.6431,5.6431,891200.0
2008-08-12 12:00:00,6.46,6.46,6.41,6.42,736000.0,5.6431,5.6431,5.5995,5.6082,736000.0
2008-08-12 12:30:00,6.42,6.48,6.42,6.47,895200.0,5.6082,5.6606,5.6082,5.6519,895200.0
2008-08-12 13:00:00,6.47,6.47,6.44,6.44,337600.0,5.6519,5.6519,5.6257,5.6257,337600.0
2008-08-12 13:30:00,6.44,6.45,6.42,6.43,500000.0,5.6257,5.6344,5.6082,5.6169,500000.0
2008-08-12 14:00:00,6.43,6.45,6.42,6.44,810400.0,5.6169,5.6344,5.6082,5.6257,810400.0
2008-08-12 14:30:00,6.44,6.46,6.43,6.45,611200.0,5.6257,5.6431,5.6169,5.6344,611200.0
2008-08-12 15:00:00,6.45,6.46,6.43,6.46,1174400.0,5.6344,5.6431,5.6169,5.6431,1174400.0
2008-08-12 15:30:00,6.46,6.46,6.42,6.42,2099200.0,5.6431,5.6431,5.6082,5.6082,2099200.0
2008-08-13 09:30:00,6.39,6.42,6.36,6.38,743200.0,5.582,5.6082,5.5558,5.5733,743200.0
2008-08-13 10:00:00,6.38,6.4,6.36,6.37,428800.0,5.5733,5.5907,5.5558,5.5645,428800.0
2008-08-13 10:30:00,6.37,6.39,6.34,6.36,1070400.0,5.5645,5.582,5.5383,5.5558,1070400.0
2008-08-13 11:00:00,6.36,6.37,6.34,6.35,511200.0,5.5558,5.5645,5.5383,5.547,511200.0
2008-08-13 11:30:00,6.35,6.36,6.32,6.33,664800.0,5.547,5.5558,5.5208,5.5296,664800.0
2008-08-13 12:00:00,6.33,6.34,6.31,6.32,325600.0,5.5296,5.5383,5.5121,5.5208,325600.0
2008-08-13 12:30:00,6.32,6.33,6.31,6.32,335200.0,5.5208,5.5296,5.5121,5.5208,335200.0
2008-08-13 13:00:00,6.32,6.38,6.31,6.38,276000.0,5.5208,5.5733,5.5121,5.5733,276000.0
2008-08-13 13:30:00,6.37,6.43,6.37,6.42,396800.0,5.5645,5.6169,5.5645,5.6082,396800.0
2008-08-13 14:00:00,6.42,6.42,6.38,6.39,237600.0,5.6082,5.6082,5.5733,5.582,237600.0
2008-08-13 14:30:00,6.39,6.43,6.38,6.42,217600.0,5.582,5.6169,5.5733,5.6082,217600.0
2008-08-13 15:00:00,6.42,6.43,6.4,6.4,334400.0,5.6082,5.6169,5.5907,5.5907,334400.0
2008-08-13 15:30:00,6.4,6.41,6.37,6.41,612800.0,5.5907,5.5995,5.5645,5.5995,612800.0
2008-08-14 09:30:00,6.36,6.38,6.25,6.26,708800.0,5.5558,5.5733,5.4597,5.4684,708800.0
2008-08-14 10:00:00,6.26,6.26,6.24,6.25,820000.0,5.4684,5.4684,5.451,5.4597,820000.0
2008-08-14 10:30:00,6.25,6.33,6.25,6.31,1619200.0,5.4597,5.5296,5.4597,5.5121,1619200.0
2008-08-14 11:00:00,6.31,6.4,6.3,6.4,786400.0,5.5121,5.5907,5.5034,5.5907,786400.0
2008-08-14 11:30:00,6.4,6.41,6.38,6.41,425600.0,5.5907,5.5995,5.5733,5.5995,425600.0
2008-08-14 12:00:00,6.41,6.44,6.4,6.41,555200.0,5.5995,5.6257,5.5907,5.5995,555200.0
2008-08-14 12:30:00,6.41,6.47,6.41,6.47,457600.0,5.5995,5.6519,5.5995,5.6519,457600.0
2008-08-14 13:00:00,6.47,6.49,6.47,6.48,343200.0,5.6519,5.6693,5.6519,5.6606,343200.0
2008-08-14 13:30:00,6.48,6.48,6.45,6.46,404800.0,5.6606,5.6606,5.6344,5.6431,404800.0
2008-08-14 14:00:00,6.46,6.47,6.44,6.45,279200.0,5.6431,5.6519,5.6257,5.6344,279200.0
2008-08-14 14:30:00,6.45,6.45,6.42,6.43,254400.0,5.6344,5.6344,5.6082,5.6169,254400.0
2008-08-14 15:00:00,6.42,6.43,6.41,6.42,376800.0,5.6082,5.6169,5.5995,5.6082,376800.0
2008-08-14 15:30:00,6.42,6.45,6.41,6.43,529600.0,5.6082,5.6344,5.5995,5.6169,529600.0
2008-08-15 09:30:00,6.46,6.5,6.41,6.45,560800.0,5.6431,5.6781,5.5995,5.6344,560800.0
2008-08-15 10:00:00,6.45,6.47,6.41,6.45,883200.0,5.6344,5.6519,5.5995,5.6344,883200.0
2008-08-15 10:30:00,6.45,6.47,6.43,6.47,389600.0,5.6344,5.6519,5.6169,5.6519,389600.0
2008-08-15 11:00:00,6.47,6.49,6.42,6.48,691200.0,5.6519,5.6693,5.6082,5.6606,691200.0
2008-08-15 11:30:00,6.48,6.5,6.45,6.47,799200.0,5.6606,5.6781,5.6344,5.6519,799200.0
2008-08-15 12:00:00,6.47,6.48,6.46,6.47,450400.0,5.6519,5.6606,5.6431,5.6519,450400.0
2008-08-15 12:30:00,6.47,6.48,6.46,6.46,124000.0,5.6519,5.6606,5.6431,5.6431,124000.0
2008-08-15 13:00:00,6.46,6.5,6.46,6.49,290400.0,5.6431,5.6781,5.6431,5.6693,290400.0
2008-08-15 13:30:00,6.49,6.5,6.47,6.48,256000.0,5.6693,5.6781,5.6519,5.6606,256000.0
2008-08-15 14:00:00,6.48,6.49,6.45,6.48,792000.0,5.6606,5.6693,5.6344,5.6606,792000.0
2008-08-15 14:30:00,6.48,6.49,6.47,6.48,402400.0,5.6606,5.6693,5.6519,5.6606,402400.0
2008-08-15 15:00:00,6.48,6.51,6.48,6.5,681600.0,5.6606,5.6868,5.6606,5.6781,681600.0
2008-08-15 15:30:00,6.5,6.51,6.48,6.48,780000.0,5.6781,5.6868,5.6606,5.6606,780000.0
2008-08-18 09:30:00,6.51,6.54,6.37,6.38,1032000.0,5.6868,5.713,5.5645,5.5733,1032000.0
2008-08-18 10:00:00,6.38,6.38,6.34,6.37,668800.0,5.5733,5.5733,5.5383,5.5645,668800.0
2008-08-18 10:30:00,6.37,6.37,6.35,6.36,746400.0,5.5645,5.5645,5.547,5.5558,746400.0
2008-08-18 11:00:00,6.36,6.37,6.34,6.36,1271200.0,5.5558,5.5645,5.5383,5.5558,1271200.0
2008-08-18 11:30:00,6.36,6.36,6.34,6.34,534400.0,5.5558,5.5558,5.5383,5.5383,534400.0
2008-08-18 12:00:00,6.34,6.35,6.31,6.32,518400.0,5.5383,5.547,5.5121,5.5208,518400.0
2008-08-18 12:30:00,6.32,6.34,6.29,6.32,489600.0,5.5208,5.5383,5.4946,5.5208,489600.0
2008-08-18 13:00:00,6.32,6.35,6.31,6.34,332000.0,5.5208,5.547,5.5121,5.5383,332000.0
2008-08-18 13:30:00,6.34,6.35,6.31,6.31,342400.0,5.5383,5.547,5.5121,5.5121,342400.0
2008-08-18 14:00:00,6.3,6.33,6.3,6.33,422400.0,5.5034,5.5296,5.5034,5.5296,422400.0
2008-08-18 14:30:00,6.33,6.34,6.31,6.31,408000.0,5.5296,5.5383,5.5121,5.5121,408000.0
2008-08-18 15:00:00,6.34,6.34,6.3,6.31,1249600.0,5.5383,5.5383,5.5034,5.5121,1249600.0
2008-08-18 15:30:00,6.31,6.32,6.27,6.3,1374400.0,5.5121,5.5208,5.4772,5.5034,1374400.0
2008-08-19 09:30:00,6.29,6.29,6.15,6.17,1680800.0,5.4946,5.4946,5.3723,5.3898,1680800.0
2008-08-19 10:00:00,6.17,6.19,6.16,6.16,1140000.0,5.3898,5.4073,5.3811,5.3811,1140000.0
2008-08-19 10:30:00,6.16,6.17,6.11,6.13,878400.0,5.3811,5.3898,5.3374,5.3549,878400.0
2008-08-19 11:00:00,6.13,6.16,6.11,6.16,884800.0,5.3549,5.3811,5.3374,5.3811,884800.0
2008-08-19 11:30:00,6.16,6.17,6.15,6.16,536800.0,5.3811,5.3898,5.3723,5.3811,536800.0
2008-08-19 12:00:00,6.16,6.16,6.14,6.15,627200.0,5.3811,5.3811,5.3636,5.3723,627200.0
2008-08-19 12:30:00,6.15,6.16,6.14,6.15,432800.0,5.3723,5.3811,5.3636,5.3723,432800.0
2008-08-19 13:00:00,6.14,6.15,6.12,6.15,648800.0,5.3636,5.3723,5.3461,5.3723,648800.0
2008-08-19 13:30:00,6.15,6.17,6.12,6.12,1029600.0,5.3723,5.3898,5.3461,5.3461,1029600.0
2008-08-19 14:00:00,6.12,6.17,6.12,6.14,644800.0,5.3461,5.3898,5.3461,5.3636,644800.0
2008-08-19 14:30:00,6.14,6.16,6.13,6.14,309600.0,5.3636,5.3811,5.3549,5.3636,309600.0
2008-08-19 15:00:00,6.15,6.15,6.12,6.13,897600.0,5.3723,5.3723,5.3461,5.3549,897600.0
2008-08-19 15:30:00,6.13,6.16,6.12,6.16,1097600.0,5.3549,5.3811,5.3461,5.3811,1097600.0
2008-08-20 09:30:00,6.16,6.21,6.07,6.07,1288000.0,5.3811,5.4248,5.3025,5.3025,1288000.0
2008-08-20 10:00:00,6.07,6.12,6.06,6.09,1123200.0,5.3025,5.3461,5.2937,5.3199,1123200.0
2008-08-20 10:30:00,6.08,6.13,6.08,6.12,692800.0,5.3112,5.3549,5.3112,5.3461,692800.0
2008-08-20 11:00:00,6.13,6.13,6.07,6.09,430400.0,5.3549,5.3549,5.3025,5.3199,430400.0
2008-08-20 11:30:00,6.09,6.12,6.06,6.1,626400.0,5.3199,5.3461,5.2937,5.3287,626400.0
2008-08-20 12:00:00,6.1,6.11,6.07,6.1,476800.0,5.3287,5.3374,5.3025,5.3287,476800.0
2008-08-20 12:30:00,6.1,6.11,6.09,6.11,397600.0,5.3287,5.3374,5.3199,5.3374,397600.0
2008-08-20 13:00:00,6.11,6.13,6.11,6.12,206400.0,5.3374,5.3549,5.3374,5.3461,206400.0
2008-08-20 13:30:00,6.12,6.13,6.12,6.12,190400.0,5.3461,5.3549,5.3461,5.3461,190400.0
2008-08-20 14:00:00,6.13,6.13,6.09,6.09,822400.0,5.3549,5.3549,5.3199,5.3199,822400.0
2008-08-20 14:30:00,6.09,6.13,6.09,6.12,467200.0,5.3199,5.3549,5.3199,5.3461,467200.0
2008-08-20 15:00:00,6.12,6.13,6.11,6.12,538400.0,5.3461,5.3549,5.3374,5.3461,538400.0
2008-08-20 15:30:00,6.12,6.14,6.1,6.13,1516000.0,5.3461,5.3636,5.3287,5.3549,1516000.0
2008-08-21 09:30:00,6.07,6.12,6.0,6.11,680000.0,5.3025,5.3461,5.2413,5.3374,680000.0
2008-08-21 10:00:00,6.11,6.13,6.06,6.06,335200.0,5.3374,5.3549,5.2937,5.2937,335200.0
2008-08-21 10:30:00,6.06,6.06,6.0,6.03,535200.0,5.2937,5.2937,5.2413,5.2675,535200.0
2008-08-21 11:00:00,6.03,6.05,6.02,6.04,206400.0,5.2675,5.285,5.2588,5.2762,206400.0
2008-08-21 11:30:00,6.04,6.04,6.03,6.03,180800.0,5.2762,5.2762,5.2675,5.2675,180800.0
2008-08-21 12:00:00,6.04,6.04,6.02,6.02,202400.0,5.2762,5.2762,5.2588,5.2588,202400.0
2008-08-21 12:30:00,6.02,6.03,6.02,6.02,156000.0,5.2588,5.2675,5.2588,5.2588,156000.0
2008-08-21 13:00:00,6.02,6.06,6.02,6.06,315200.0,5.2588,5.2937,5.2588,5.2937,315200.0
2008-08-21 13:30:00,6.06,6.09,6.06,6.08,458400.0,5.2937,5.3199,5.2937,5.3112,458400.0
2008-08-21 14:00:00,6.08,6.08,6.07,6.07,228800.0,5.3112,5.3112,5.3025,5.3025,228800.0
2008-08-21 14:30:00,6.07,6.11,6.04,6.09,686400.0,5.3025,5.3374,5.2762,5.3199,686400.0
2008-08-21 15:00:00,6.09,6.1,6.08,6.08,552800.0,5.3199,5.3287,5.3112,5.3112,552800.0
2008-08-21 15:30:00,6.08,6.11,6.08,6.1,972800.0,5.3112,5.3374,5.3112,5.3287,972800.0
2008-08-22 09:30:00,6.16,6.19,6.07,6.16,778400.0,5.3811,5.4073,5.3025,5.3811,778400.0
2008-08-22 10:00:00,6.16,6.21,6.14,6.14,629600.0,5.3811,5.4248,5.3636,5.3636,629600.0
2008-08-22 10:30:00,6.15,6.19,6.13,6.19,388000.0,5.3723,5.4073,5.3549,5.4073,388000.0
2008-08-22 11:00:00,6.19,6.19,6.16,6.18,223200.0,5.4073,5.4073,5.3811,5.3985,223200.0
2008-08-22 11:30:00,6.18,6.18,6.12,6.14,252000.0,5.3985,5.3985,5.3461,5.3636,252000.0
2008-08-22 12:00:00,6.14,6.14,6.11,6.12,134400.0,5.3636,5.3636,5.3374,5.3461,134400.0
2008-08-22 12:30:00,6.12,6.15,6.12,6.15,204800.0,5.3461,5.3723,5.3461,5.3723,204800.0
2008-08-22 13:00:00,6.14,6.17,6.14,6.16,111200.0,5.3636,5.3898,5.3636,5.3811,111200.0
2008-08-22 13:30:00,6.16,6.16,6.15,6.16,136000.0,5.3811,5.3811,5.3723,5.3811,136000.0
2008-08-22 14:00:00,6.16,6.18,6.15,6.17,189600.0,5.3811,5.3985,5.3723,5.3898,189600.0
2008-08-22 14:30:00,6.17,6.18,6.15,6.17,174400.0,5.3898,5.3985,5.3723,5.3898,174400.0
2008-08-22 15:00:00,6.17,6.18,6.16,6.17,272800.0,5.3898,5.3985,5.3811,5.3898,272800.0
2008-08-22 15:30:00,6.17,6.18,6.17,6.18,472800.0,5.3898,5.3985,5.3898,5.3985,472800.0
2008-08-25 09:30:00,6.14,6.14,6.04,6.09,780800.0,5.3636,5.3636,5.2762,5.3199,780800.0
2008-08-25 10:00:00,6.09,6.12,6.08,6.11,752000.0,5.3199,5.3461,5.3112,5.3374,752000.0
2008-08-25 10:30:00,6.11,6.11,6.01,6.01,792800.0,5.3374,5.3374,5.25,5.25,792800.0
2008-08-25 11:00:00,6.01,6.02,5.97,5.98,735200.0,5.25,5.2588,5.2151,5.2238,735200.0
2008-08-25 11:30:00,5.98,5.98,5.93,5.94,553600.0,5.2238,5.2238,5.1802,5.1889,553600.0
2008-08-25 12:00:00,5.94,5.95,5.91,5.91,423200.0,5.1889,5.1976,5.1627,5.1627,423200.0
2008-08-25 12:30:00,5.91,5.92,5.88,5.88,517600.0,5.1627,5.1714,5.1365,5.1365,517600.0
2008-08-25 13:00:00,5.89,5.93,5.86,5.92,1264000.0,5.1452,5.1802,5.119,5.1714,1264000.0
2008-08-25 13:30:00,5.92,5.96,5.92,5.95,544000.0,5.1714,5.2064,5.1714,5.1976,544000.0
2008-08-25 14:00:00,5.95,5.96,5.94,5.96,491200.0,5.1976,5.2064,5.1889,5.2064,491200.0
2008-08-25 14:30:00,5.96,5.96,5.93,5.93,454400.0,5.2064,5.2064,5.1802,5.1802,454400.0
2008-08-25 15:00:00,5.93,5.95,5.93,5.94,580800.0,5.1802,5.1976,5.1802,5.1889,580800.0
2008-08-25 15:30:00,5.94,5.95,5.93,5.94,1217600.0,5.1889,5.1976,5.1802,5.1889,1217600.0
2008-08-26 09:30:00,5.93,5.99,5.89,5.89,456000.0,5.1802,5.2326,5.1452,5.1452,456000.0
2008-08-26 10:00:00,5.9,5.93,5.89,5.93,501600.0,5.154,5.1802,5.1452,5.1802,501600.0
2008-08-26 10:30:00,5.93,5.93,5.89,5.9,525600.0,5.1802,5.1802,5.1452,5.154,525600.0
2008-08-26 11:00:00,5.9,5.9,5.87,5.88,698400.0,5.154,5.154,5.1277,5.1365,698400.0
2008-08-26 11:30:00,5.88,5.88,5.85,5.86,572800.0,5.1365,5.1365,5.1103,5.119,572800.0
2008-08-26 12:00:00,5.86,5.88,5.85,5.87,496800.0,5.119,5.1365,5.1103,5.1277,496800.0
2008-08-26 12:30:00,5.87,5.88,5.86,5.87,299200.0,5.1277,5.1365,5.119,5.1277,299200.0
2008-08-26 13:00:00,5.87,5.87,5.85,5.86,414400.0,5.1277,5.1277,5.1103,5.119,414400.0
2008-08-26 13:30:00,5.85,5.86,5.83,5.85,523200.0,5.1103,5.119,5.0928,5.1103,523200.0
2008-08-26 14:00:00,5.85,5.86,5.84,5.85,509600.0,5.1103,5.119,5.1015,5.1103,509600.0
2008-08-26 14:30:00,5.85,5.85,5.83,5.83,461600.0,5.1103,5.1103,5.0928,5.0928,461600.0
2008-08-26 15:00:00,5.83,5.87,5.83,5.87,701600.0,5.0928,5.1277,5.0928,5.1277,701600.0
2008-08-26 15:30:00,5.87,5.9,5.87,5.89,1176800.0,5.1277,5.154,5.1277,5.1452,1176800.0
2008-08-27 09:30:00,5.9,5.95,5.86,5.87,302400.0,5.154,5.1976,5.119,5.1277,302400.0
2008-08-27 10:00:00,5.87,5.93,5.87,5.93,244000.0,5.1277,5.1802,5.1277,5.1802,244000.0
2008-08-27 10:30:00,5.93,5.94,5.91,5.93,335200.0,5.1802,5.1889,5.1627,5.1802,335200.0
2008-08-27 11:00:00,5.93,5.93,5.92,5.93,292800.0,5.1802,5.1802,5.1714,5.1802,292800.0
2008-08-27 11:30:00,5.93,5.93,5.89,5.91,231200.0,5.1802,5.1802,5.1452,5.1627,231200.0
2008-08-27 12:00:00,5.9,5.95,5.9,5.94,281600.0,5.154,5.1976,5.154,5.1889,281600.0
2008-08-27 12:30:00,5.95,5.98,5.94,5.97,334400.0,5.1976,5.2238,5.1889,5.2151,334400.0
2008-08-27 13:00:00,5.97,5.97,5.95,5.95,260000.0,5.2151,5.2151,5.1976,5.1976,260000.0
2008-08-27 13:30:00,5.95,5.97,5.95,5.95,244800.0,5.1976,5.2151,5.1976,5.1976,244800.0
2008-08-27 14:00:00,5.96,5.99,5.96,5.98,393600.0,5.2064,5.2326,5.2064,5.2238,393600.0
2008-08-27 14:30:00,5.99,6.02,5.98,6.0,557600.0,5.2326,5.2588,5.2238,5.2413,557600.0
2008-08-27 15:00:00,6.0,6.0,5.96,5.97,586400.0,5.2413,5.2413,5.2064,5.2151,586400.0
2008-08-27 15:30:00,5.97,6.01,5.96,5.99,1200000.0,5.2151,5.25,5.2064,5.2326,1200000.0
2008-08-28 09:30:00,6.02,6.13,5.99,6.13,773600.0,5.2588,5.3549,5.2326,5.3549,773600.0
2008-08-28 10:00:00,6.13,6.14,6.1,6.12,756800.0,5.3549,5.3636,5.3287,5.3461,756800.0
2008-08-28 10:30:00,6.12,6.13,6.1,6.12,537600.0,5.3461,5.3549,5.3287,5.3461,537600.0
2008-08-28 11:00:00,6.12,6.13,6.08,6.08,439200.0,5.3461,5.3549,5.3112,5.3112,439200.0
2008-08-28 11:30:00,6.08,6.08,6.03,6.07,656800.0,5.3112,5.3112,5.2675,5.3025,656800.0
2008-08-28 12:00:00,6.07,6.08,6.07,6.07,347200.0,5.3025,5.3112,5.3025,5.3025,347200.0
2008-08-28 12:30:00,6.07,6.07,6.03,6.05,451200.0,5.3025,5.3025,5.2675,5.285,451200.0
2008-08-28 13:00:00,6.05,6.06,6.04,6.06,504000.0,5.285,5.2937,5.2762,5.2937,504000.0
2008-08-28 13:30:00,6.06,6.08,6.06,6.07,275200.0,5.2937,5.3112,5.2937,5.3025,275200.0
2008-08-28 14:00:00,6.07,6.07,6.05,6.06,304800.0,5.3025,5.3025,5.285,5.2937,304800.0
2008-08-28 14:30:00,6.06,6.08,6.06,6.08,315200.0,5.2937,5.3112,5.2937,5.3112,315200.0
2008-08-28 15:00:00,6.08,6.09,6.07,6.07,535200.0,5.3112,5.3199,5.3025,5.3025,535200.0
2008-08-28 15:30:00,6.07,6.08,6.05,6.08,883200.0,5.3025,5.3112,5.285,5.3112,883200.0
2008-08-29 09:30:00,6.04,6.05,6.0,6.03,428000.0,5.2762,5.285,5.2413,5.2675,428000.0
2008-08-29 10:00:00,6.03,6.03,5.98,5.98,327200.0,5.2675,5.2675,5.2238,5.2238,327200.0
2008-08-29 10:30:00,5.98,5.99,5.96,5.96,272000.0,5.2238,5.2326,5.2064,5.2064,272000.0
2008-08-29 11:00:00,5.96,5.98,5.95,5.95,203200.0,5.2064,5.2238,5.1976,5.1976,203200.0
2008-08-29 11:30:00,5.95,5.97,5.95,5.95,236000.0,5.1976,5.2151,5.1976,5.1976,236000.0
2008-08-29 12:00:00,5.94,5.95,5.93,5.93,156800.0,5.1889,5.1976,5.1802,5.1802,156800.0
2008-08-29 12:30:00,5.93,5.95,5.93,5.95,308800.0,5.1802,5.1976,5.1802,5.1976,308800.0
2008-08-29 13:00:00,5.95,5.98,5.95,5.97,254400.0,5.1976,5.2238,5.1976,5.2151,254400.0
2008-08-29 13:30:00,5.98,5.98,5.97,5.97,107200.0,5.2238,5.2238,5.2151,5.2151,107200.0
2008-08-29 14:00:00,5.97,5.97,5.96,5.97,107200.0,5.2151,5.2151,5.2064,5.2151,107200.0
2008-08-29 14:30:00,5.97,5.98,5.97,5.97,215200.0,5.2151,5.2238,5.2151,5.2151,215200.0
2008-08-29 15:00:00,5.97,5.97,5.95,5.95,324800.0,5.2151,5.2151,5.1976,5.1976,324800.0
2008-08-29 15:30:00,5.95,5.97,5.94,5.94,823200.0,5.1976,5.2151,5.1889,5.1889,823200.0
2008-09-02 09:30:00,6.0,6.22,6.0,6.1,1150400.0,5.2413,5.4335,5.2413,5.3287,1150400.0
2008-09-02 10:00:00,6.1,6.11,6.02,6.03,766400.0,5.3287,5.3374,5.2588,5.2675,766400.0
2008-09-02 10:30:00,6.03,6.03,5.98,5.98,998400.0,5.2675,5.2675,5.2238,5.2238,998400.0
2008-09-02 11:00:00,5.98,6.01,5.98,5.99,381600.0,5.2238,5.25,5.2238,5.2326,381600.0
2008-09-02 11:30:00,5.99,5.99,5.95,5.96,349600.0,5.2326,5.2326,5.1976,5.2064,349600.0
2008-09-02 12:00:00,5.96,5.96,5.91,5.91,394400.0,5.2064,5.2064,5.1627,5.1627,394400.0
2008-09-02 12:30:00,5.91,5.92,5.88,5.9,374400.0,5.1627,5.1714,5.1365,5.154,374400.0
2008-09-02 13:00:00,5.9,5.92,5.9,5.91,276000.0,5.154,5.1714,5.154,5.1627,276000.0
2008-09-02 13:30:00,5.91,5.92,5.84,5.86,604000.0,5.1627,5.1714,5.1015,5.119,604000.0
2008-09-02 14:00:00,5.86,5.88,5.86,5.87,615200.0,5.119,5.1365,5.119,5.1277,615200.0
2008-09-02 14:30:00,5.87,5.88,5.84,5.84,916800.0,5.1277,5.1365,5.1015,5.1015,916800.0
2008-09-02 15:00:00,5.84,5.86,5.83,5.86,352000.0,5.1015,5.119,5.0928,5.119,352000.0
2008-09-02 15:30:00,5.86,5.88,5.84,5.85,802400.0,5.119,5.1365,5.1015,5.1103,802400.0
2008-09-03 09:30:00,5.83,5.86,5.77,5.85,452000.0,5.0928,5.119,5.0404,5.1103,452000.0
2008-09-03 10:00:00,5.86,5.87,5.75,5.76,773600.0,5.119,5.1277,5.0229,5.0317,773600.0
2008-09-03 10:30:00,5.77,5.79,5.75,5.75,780000.0,5.0404,5.0579,5.0229,5.0229,780000.0
2008-09-03 11:00:00,5.75,5.76,5.7,5.7,558400.0,5.0229,5.0317,4.9792,4.9792,558400.0
2008-09-03 11:30:00,5.7,5.71,5.66,5.68,836800.0,4.9792,4.988,4.9443,4.9618,836800.0
2008-09-03 12:00:00,5.68,5.71,5.68,5.71,670400.0,4.9618,4.988,4.9618,4.988,670400.0
2008-09-03 12:30:00,5.71,5.72,5.7,5.71,450400.0,4.988,4.9967,4.9792,4.988,450400.0
2008-09-03 13:00:00,5.72,5.73,5.7,5.7,1087200.0,4.9967,5.0054,4.9792,4.9792,1087200.0
2008-09-03 13:30:00,5.7,5.73,5.69,5.73,224800.0,4.9792,5.0054,4.9705,5.0054,224800.0
2008-09-03 14:00:00,5.73,5.75,5.72,5.73,443200.0,5.0054,5.0229,4.9967,5.0054,443200.0
2008-09-03 14:30:00,5.73,5.73,5.69,5.69,244800.0,5.0054,5.0054,4.9705,4.9705,244800.0
2008-09-03 15:00:00,5.7,5.71,5.69,5.71,862400.0,4.9792,4.988,4.9705,4.988,862400.0
2008-09-03 15:30:00,5.71,5.72,5.68,5.7,1327200.0,4.988,4.9967,4.9618,4.9792,1327200.0
2008-09-04 09:30:00,5.63,5.73,5.59,5.62,943200.0,4.9181,5.0054,4.8832,4.9094,943200.0
2008-09-04 10:00:00,5.62,5.67,5.62,5.64,502400.0,4.9094,4.953,4.9094,4.9268,502400.0
2008-09-04 10:30:00,5.64,5.64,5.58,5.6,716800.0,4.9268,4.9268,4.8744,4.8919,716800.0
2008-09-04 11:00:00,5.6,5.61,5.54,5.55,656000.0,4.8919,4.9006,4.8395,4.8482,656000.0
2008-09-04 11:30:00,5.55,5.57,5.54,5.57,1470400.0,4.8482,4.8657,4.8395,4.8657,1470400.0
2008-09-04 12:00:00,5.58,5.61,5.58,5.61,574400.0,4.8744,4.9006,4.8744,4.9006,574400.0
2008-09-04 12:30:00,5.61,5.62,5.6,5.61,987200.0,4.9006,4.9094,4.8919,4.9006,987200.0
2008-09-04 13:00:00,5.61,5.62,5.58,5.59,391200.0,4.9006,4.9094,4.8744,4.8832,391200.0
2008-09-04 13:30:00,5.59,5.6,5.58,5.58,267200.0,4.8832,4.8919,4.8744,4.8744,267200.0
2008-09-04 14:00:00,5.58,5.58,5.53,5.55,663200.0,4.8744,4.8744,4.8307,4.8482,663200.0
2008-09-04 14:30:00,5.55,5.57,5.54,5.57,572000.0,4.8482,4.8657,4.8395,4.8657,572000.0
2008-09-04 15:00:00,5.57,5.6,5.57,5.59,486400.0,4.8657,4.8919,4.8657,4.8832,486400.0
2008-09-04 15:30:00,5.59,5.6,5.55,5.55,1089600.0,4.8832,4.8919,4.8482,4.8482,1089600.0
2008-09-05 09:30:00,5.5,5.56,5.45,5.5,1124800.0,4.8045,4.8569,4.7609,4.8045,1124800.0
2008-09-05 10:00:00,5.49,5.5,5.44,5.45,996800.0,4.7958,4.8045,4.7521,4.7609,996800.0
2008-09-05 10:30:00,5.44,5.45,5.39,5.39,636000.0,4.7521,4.7609,4.7084,4.7084,636000.0
2008-09-05 11:00:00,5.39,5.4,5.35,5.36,1272800.0,4.7084,4.7172,4.6735,4.6822,1272800.0
2008-09-05 11:30:00,5.36,5.39,5.35,5.39,1975200.0,4.6822,4.7084,4.6735,4.7084,1975200.0
2008-09-05 12:00:00,5.39,5.42,5.38,5.42,1296800.0,4.7084,4.7346,4.6997,4.7346,1296800.0
2008-09-05 12:30:00,5.42,5.43,5.39,5.42,1480000.0,4.7346,4.7434,4.7084,4.7346,1480000.0
2008-09-05 13:00:00,5.42,5.46,5.42,5.46,1030400.0,4.7346,4.7696,4.7346,4.7696,1030400.0
2008-09-05 13:30:00,5.45,5.49,5.45,5.49,908800.0,4.7609,4.7958,4.7609,4.7958,908800.0
2008-09-05 14:00:00,5.49,5.51,5.47,5.5,428000.0,4.7958,4.8133,4.7783,4.8045,428000.0
2008-09-05 14:30:00,5.49,5.56,5.49,5.55,574400.0,4.7958,4.8569,4.7958,4.8482,574400.0
2008-09-05 15:00:00,5.55,5.55,5.53,5.54,606400.0,4.8482,4.8482,4.8307,4.8395,606400.0
2008-09-05 15:30:00,5.54,5.58,5.53,5.56,1933600.0,4.8395,4.8744,4.8307,4.8569,1933600.0
2008-09-08 09:30:00,5.71,5.79,5.64,5.71,1624000.0,4.9896,5.0595,4.9285,4.9896,1624000.0
2008-09-08 10:00:00,5.71,5.75,5.7,5.71,1483200.0,4.9896,5.0246,4.9809,4.9896,1483200.0
2008-09-08 10:30:00,5.7,5.73,5.66,5.66,676800.0,4.9809,5.0071,4.9459,4.9459,676800.0
2008-09-08 11:00:00,5.66,5.69,5.62,5.65,549600.0,4.9459,4.9722,4.911,4.9372,549600.0
2008-09-08 11:30:00,5.64,5.65,5.62,5.62,696800.0,4.9285,4.9372,4.911,4.911,696800.0
2008-09-08 12:00:00,5.62,5.62,5.57,5.58,655200.0,4.911,4.911,4.8673,4.876,655200.0
2008-09-08 12:30:00,5.58,5.6,5.58,5.59,322400.0,4.876,4.8935,4.876,4.8848,322400.0
2008-09-08 13:00:00,5.6,5.61,5.59,5.59,496800.0,4.8935,4.9023,4.8848,4.8848,496800.0
2008-09-08 13:30:00,5.59,5.61,5.59,5.6,602400.0,4.8848,4.9023,4.8848,4.8935,602400.0
2008-09-08 14:00:00,5.6,5.62,5.59,5.61,468000.0,4.8935,4.911,4.8848,4.9023,468000.0
2008-09-08 14:30:00,5.61,5.63,5.6,5.61,312800.0,4.9023,4.9197,4.8935,4.9023,312800.0
2008-09-08 15:00:00,5.61,5.62,5.58,5.62,424000.0,4.9023,4.911,4.876,4.911,424000.0
2008-09-08 15:30:00,5.62,5.65,5.62,5.63,1262400.0,4.911,4.9372,4.911,4.9197,1262400.0
2008-09-09 09:30:00,5.6,5.65,5.55,5.64,875200.0,4.8935,4.9372,4.8498,4.9285,875200.0
2008-09-09 10:00:00,5.64,5.65,5.62,5.63,1360000.0,4.9285,4.9372,4.911,4.9197,1360000.0
2008-09-09 10:30:00,5.64,5.65,5.62,5.64,1414400.0,4.9285,4.9372,4.911,4.9285,1414400.0
2008-09-09 11:00:00,5.64,5.65,5.61,5.65,1087200.0,4.9285,4.9372,4.9023,4.9372,1087200.0
2008-09-09 11:30:00,5.65,5.65,5.63,5.63,832000.0,4.9372,4.9372,4.9197,4.9197,832000.0
2008-09-09 12:00:00,5.63,5.64,5.62,5.64,769600.0,4.9197,4.9285,4.911,4.9285,769600.0
2008-09-09 12:30:00,5.63,5.66,5.63,5.64,752800.0,4.9197,4.9459,4.9197,4.9285,752800.0
2008-09-09 13:00:00,5.64,5.65,5.61,5.62,845600.0,4.9285,4.9372,4.9023,4.911,845600.0
2008-09-09 13:30:00,5.61,5.62,5.59,5.6,556000.0,4.9023,4.911,4.8848,4.8935,556000.0
2008-09-09 14:00:00,5.6,5.62,5.59,5.59,1374400.0,4.8935,4.911,4.8848,4.8848,1374400.0
2008-09-09 14:30:00,5.59,5.59,5.56,5.58,568000.0,4.8848,4.8848,4.8586,4.876,568000.0
2008-09-09 15:00:00,5.58,5.59,5.54,5.59,801600.0,4.876,4.8848,4.8411,4.8848,801600.0
2008-09-09 15:30:00,5.6,5.6,5.57,5.58,1822400.0,4.8935,4.8935,4.8673,4.876,1822400.0
2008-09-10 09:30:00,5.63,5.64,5.55,5.63,786400.0,4.9197,4.9285,4.8498,4.9197,786400.0
2008-09-10 10:00:00,5.63,5.64,5.61,5.64,1031200.0,4.9197,4.9285,4.9023,4.9285,1031200.0
2008-09-10 10:30:00,5.64,5.66,5.62,5.64,603200.0,4.9285,4.9459,4.911,4.9285,603200.0
2008-09-10 11:00:00,5.64,5.65,5.62,5.64,900800.0,4.9285,4.9372,4.911,4.9285,900800.0
2008-09-10 11:30:00,5.64,5.66,5.63,5.64,617600.0,4.9285,4.9459,4.9197,4.9285,617600.0
2008-09-10 12:00:00,5.64,5.67,5.64,5.64,633600.0,4.9285,4.9547,4.9285,4.9285,633600.0
2008-09-10 12:30:00,5.64,5.65,5.63,5.63,597600.0,4.9285,4.9372,4.9197,4.9197,597600.0
2008-09-10 13:00:00,5.63,5.64,5.62,5.63,1421600.0,4.9197,4.9285,4.911,4.9197,1421600.0
2008-09-10 13:30:00,5.63,5.65,5.62,5.62,765600.0,4.9197,4.9372,4.911,4.911,765600.0
2008-09-10 14:00:00,5.63,5.67,5.61,5.67,599200.0,4.9197,4.9547,4.9023,4.9547,599200.0
2008-09-10 14:30:00,5.68,5.69,5.66,5.67,750400.0,4.9634,4.9722,4.9459,4.9547,750400.0
2008-09-10 15:00:00,5.67,5.69,5.65,5.66,901600.0,4.9547,4.9722,4.9372,4.9459,901600.0
2008-09-10 15:30:00,5.67,5.67,5.62,5.64,1236800.0,4.9547,4.9547,4.911,4.9285,1236800.0
2008-09-11 09:30:00,5.58,5.58,5.43,5.44,909600.0,4.876,4.876,4.745,4.7537,909600.0
2008-09-11 10:00:00,5.43,5.53,5.43,5.5,556800.0,4.745,4.8323,4.745,4.8061,556800.0
2008-09-11 10:30:00,5.51,5.51,5.49,5.51,834400.0,4.8149,4.8149,4.7974,4.8149,834400.0
2008-09-11 11:00:00,5.51,5.55,5.5,5.54,639200.0,4.8149,4.8498,4.8061,4.8411,639200.0
2008-09-11 11:30:00,5.54,5.56,5.52,5.55,480800.0,4.8411,4.8586,4.8236,4.8498,480800.0
2008-09-11 12:00:00,5.56,5.58,5.55,5.57,304000.0,4.8586,4.876,4.8498,4.8673,304000.0
2008-09-11 12:30:00,5.57,5.59,5.55,5.57,314400.0,4.8673,4.8848,4.8498,4.8673,314400.0
2008-09-11 13:00:00,5.57,5.57,5.52,5.53,309600.0,4.8673,4.8673,4.8236,4.8323,309600.0
2008-09-11 13:30:00,5.53,5.57,5.53,5.56,352000.0,4.8323,4.8673,4.8323,4.8586,352000.0
2008-09-11 14:00:00,5.56,5.59,5.54,5.58,640000.0,4.8586,4.8848,4.8411,4.876,640000.0
2008-09-11 14:30:00,5.58,5.6,5.57,5.58,460000.0,4.876,4.8935,4.8673,4.876,460000.0
2008-09-11 15:00:00,5.58,5.6,5.53,5.53,753600.0,4.876,4.8935,4.8323,4.8323,753600.0
2008-09-11 15:30:00,5.53,5.58,5.52,5.58,1346400.0,4.8323,4.876,4.8236,4.876,1346400.0
2008-09-12 09:30:00,5.58,5.59,5.53,5.55,232800.0,4.876,4.8848,4.8323,4.8498,232800.0
2008-09-12 10:00:00,5.55,5.59,5.53,5.57,488800.0,4.8498,4.8848,4.8323,4.8673,488800.0
2008-09-12 10:30:00,5.57,5.61,5.56,5.61,455200.0,4.8673,4.9023,4.8586,4.9023,455200.0
2008-09-12 11:00:00,5.61,5.66,5.58,5.65,355200.0,4.9023,4.9459,4.876,4.9372,355200.0
2008-09-12 11:30:00,5.64,5.67,5.64,5.65,498400.0,4.9285,4.9547,4.9285,4.9372,498400.0
2008-09-12 12:00:00,5.65,5.67,5.65,5.66,362400.0,4.9372,4.9547,4.9372,4.9459,362400.0
2008-09-12 12:30:00,5.67,5.68,5.65,5.65,785600.0,4.9547,4.9634,4.9372,4.9372,785600.0
2008-09-12 13:00:00,5.65,5.66,5.64,5.64,469600.0,4.9372,4.9459,4.9285,4.9285,469600.0
2008-09-12 13:30:00,5.65,5.67,5.63,5.66,376800.0,4.9372,4.9547,4.9197,4.9459,376800.0
2008-09-12 14:00:00,5.66,5.67,5.64,5.64,242400.0,4.9459,4.9547,4.9285,4.9285,242400.0
2008-09-12 14:30:00,5.64,5.67,5.63,5.65,688000.0,4.9285,4.9547,4.9197,4.9372,688000.0
2008-09-12 15:00:00,5.66,5.66,5.63,5.64,352000.0,4.9459,4.9459,4.9197,4.9285,352000.0
2008-09-12 15:30:00,5.64,5.67,5.63,5.65,1388000.0,4.9285,4.9547,4.9197,4.9372,1388000.0
2008-09-15 09:30:00,5.49,5.59,5.47,5.56,1024800.0,4.7974,4.8848,4.7799,4.8586,1024800.0
2008-09-15 10:00:00,5.56,5.69,5.56,5.68,828000.0,4.8586,4.9722,4.8586,4.9634,828000.0
2008-09-15 10:30:00,5.68,5.7,5.64,5.7,732000.0,4.9634,4.9809,4.9285,4.9809,732000.0
2008-09-15 11:00:00,5.7,5.71,5.61,5.61,267200.0,4.9809,4.9896,4.9023,4.9023,267200.0
2008-09-15 11:30:00,5.61,5.62,5.57,5.57,1093600.0,4.9023,4.911,4.8673,4.8673,1093600.0
2008-09-15 12:00:00,5.57,5.63,5.56,5.61,648000.0,4.8673,4.9197,4.8586,4.9023,648000.0
2008-09-15 12:30:00,5.62,5.63,5.59,5.63,262400.0,4.911,4.9197,4.8848,4.9197,262400.0
2008-09-15 13:00:00,5.63,5.65,5.62,5.63,345600.0,4.9197,4.9372,4.911,4.9197,345600.0
2008-09-15 13:30:00,5.63,5.63,5.43,5.59,663200.0,4.9197,4.9197,4.745,4.8848,663200.0
2008-09-15 14:00:00,5.58,5.62,5.58,5.59,388000.0,4.876,4.911,4.876,4.8848,388000.0
2008-09-15 14:30:00,5.59,5.62,5.56,5.57,453600.0,4.8848,4.911,4.8586,4.8673,453600.0
2008-09-15 15:00:00,5.57,5.57,5.49,5.51,1764800.0,4.8673,4.8673,4.7974,4.8149,1764800.0
2008-09-15 15:30:00,5.51,5.56,5.49,5.5,1076800.0,4.8149,4.8586,4.7974,4.8061,1076800.0
2008-09-16 09:30:00,5.3,5.32,5.17,5.28,2496800.0,4.6314,4.6488,4.5178,4.6139,2496800.0
2008-09-16 10:00:00,5.28,5.44,5.26,5.43,1757600.0,4.6139,4.7537,4.5964,4.745,1757600.0
2008-09-16 10:30:00,5.43,5.47,5.36,5.45,1234400.0,4.745,4.7799,4.6838,4.7624,1234400.0
2008-09-16 11:00:00,5.45,5.52,5.41,5.41,1396800.0,4.7624,4.8236,4.7275,4.7275,1396800.0
2008-09-16 11:30:00,5.41,5.42,5.37,5.39,1028000.0,4.7275,4.7362,4.6925,4.71,1028000.0
2008-09-16 12:00:00,5.39,5.44,5.38,5.42,964800.0,4.71,4.7537,4.7013,4.7362,964800.0
2008-09-16 12:30:00,5.42,5.44,5.4,5.44,732800.0,4.7362,4.7537,4.7187,4.7537,732800.0
2008-09-16 13:00:00,5.44,5.44,5.38,5.39,688000.0,4.7537,4.7537,4.7013,4.71,688000.0
2008-09-16 13:30:00,5.39,5.39,5.35,5.38,1005600.0,4.71,4.71,4.6751,4.7013,1005600.0
2008-09-16 14:00:00,5.38,5.4,5.34,5.37,1486400.0,4.7013,4.7187,4.6663,4.6925,1486400.0
2008-09-16 14:30:00,5.37,5.52,5.36,5.51,2876800.0,4.6925,4.8236,4.6838,4.8149,2876800.0
2008-09-16 15:00:00,5.51,5.57,5.5,5.56,1932800.0,4.8149,4.8673,4.8061,4.8586,1932800.0
2008-09-16 15:30:00,5.56,5.59,5.56,5.58,2477600.0,4.8586,4.8848,4.8586,4.876,2477600.0
2008-09-17 09:30:00,5.53,5.53,5.4,5.5,1468800.0,4.8323,4.8323,4.7187,4.8061,1468800.0
2008-09-17 10:00:00,5.5,5.53,5.44,5.46,707200.0,4.8061,4.8323,4.7537,4.7712,707200.0
2008-09-17 10:30:00,5.46,5.48,5.35,5.38,1164800.0,4.7712,4.7887,4.6751,4.7013,1164800.0
2008-09-17 11:00:00,5.38,5.39,5.3,5.3,999200.0,4.7013,4.71,4.6314,4.6314,999200.0
2008-09-17 11:30:00,5.3,5.35,5.3,5.3,914400.0,4.6314,4.6751,4.6314,4.6314,914400.0
2008-09-17 12:00:00,5.3,5.31,5.27,5.3,890400.0,4.6314,4.6401,4.6051,4.6314,890400.0
2008-09-17 12:30:00,5.3,5.38,5.3,5.37,726400.0,4.6314,4.7013,4.6314,4.6925,726400.0
2008-09-17 13:00:00,5.37,5.4,5.32,5.33,680800.0,4.6925,4.7187,4.6488,4.6576,680800.0
2008-09-17 13:30:00,5.33,5.34,5.31,5.31,1086400.0,4.6576,4.6663,4.6401,4.6401,1086400.0
2008-09-17 14:00:00,5.31,5.36,5.31,5.36,1096000.0,4.6401,4.6838,4.6401,4.6838,1096000.0
2008-09-17 14:30:00,5.36,5.39,5.32,5.36,1775200.0,4.6838,4.71,4.6488,4.6838,1775200.0
2008-09-17 15:00:00,5.36,5.4,5.34,5.39,1264800.0,4.6838,4.7187,4.6663,4.71,1264800.0
2008-09-17 15:30:00,5.38,5.39,5.27,5.27,2248000.0,4.7013,4.71,4.6051,4.6051,2248000.0
2008-09-18 09:30:00,5.34,5.35,5.24,5.3,1041600.0,4.6663,4.6751,4.5789,4.6314,1041600.0
2008-09-18 10:00:00,5.3,5.33,5.17,5.22,1531200.0,4.6314,4.6576,4.5178,4.5615,1531200.0
2008-09-18 10:30:00,5.21,5.25,5.14,5.16,1179200.0,4.5527,4.5877,4.4915,4.509,1179200.0
2008-09-18 11:00:00,5.16,5.21,5.15,5.19,887200.0,4.509,4.5527,4.5003,4.5352,887200.0
2008-09-18 11:30:00,5.19,5.22,5.11,5.16,1039200.0,4.5352,4.5615,4.4653,4.509,1039200.0
2008-09-18 12:00:00,5.16,5.19,5.13,5.13,1128800.0,4.509,4.5352,4.4828,4.4828,1128800.0
2008-09-18 12:30:00,5.13,5.13,5.03,5.07,1269600.0,4.4828,4.4828,4.3954,4.4304,1269600.0
2008-09-18 13:00:00,5.07,5.17,5.07,5.14,968800.0,4.4304,4.5178,4.4304,4.4915,968800.0
2008-09-18 13:30:00,5.14,5.25,5.14,5.19,820800.0,4.4915,4.5877,4.4915,4.5352,820800.0
2008-09-18 14:00:00,5.19,5.2,5.14,5.16,594400.0,4.5352,4.544,4.4915,4.509,594400.0
2008-09-18 14:30:00,5.16,5.24,5.15,5.22,946400.0,4.509,4.5789,4.5003,4.5615,946400.0
2008-09-18 15:00:00,5.22,5.38,5.21,5.33,1342400.0,4.5615,4.7013,4.5527,4.6576,1342400.0
2008-09-18 15:30:00,5.33,5.4,5.32,5.38,1748800.0,4.6576,4.7187,4.6488,4.7013,1748800.0
2008-09-19 09:30:00,5.57,5.64,5.19,5.39,2211200.0,4.8673,4.9285,4.5352,4.71,2211200.0
2008-09-19 10:00:00,5.42,5.49,5.33,5.48,1661600.0,4.7362,4.7974,4.6576,4.7887,1661600.0
2008-09-19 10:30:00,5.48,5.53,5.46,5.52,1138400.0,4.7887,4.8323,4.7712,4.8236,1138400.0
2008-09-19 11:00:00,5.52,5.63,5.51,5.59,1017600.0,4.8236,4.9197,4.8149,4.8848,1017600.0
2008-09-19 11:30:00,5.59,5.61,5.55,5.6,1160000.0,4.8848,4.9023,4.8498,4.8935,1160000.0
2008-09-19 12:00:00,5.6,5.66,5.56,5.66,703200.0,4.8935,4.9459,4.8586,4.9459,703200.0
2008-09-19 12:30:00,5.66,5.68,5.64,5.67,998400.0,4.9459,4.9634,4.9285,4.9547,998400.0
2008-09-19 13:00:00,5.67,5.67,5.61,5.63,625600.0,4.9547,4.9547,4.9023,4.9197,625600.0
2008-09-19 13:30:00,5.62,5.63,5.6,5.6,517600.0,4.911,4.9197,4.8935,4.8935,517600.0
2008-09-19 14:00:00,5.6,5.64,5.57,5.63,1004000.0,4.8935,4.9285,4.8673,4.9197,1004000.0
2008-09-19 14:30:00,5.63,5.64,5.6,5.6,948800.0,4.9197,4.9285,4.8935,4.8935,948800.0
2008-09-19 15:00:00,5.6,5.6,5.52,5.55,1315200.0,4.8935,4.8935,4.8236,4.8498,1315200.0
2008-09-19 15:30:00,5.55,5.62,5.55,5.62,2078400.0,4.8498,4.911,4.8498,4.911,2078400.0
2008-09-22 09:30:00,5.77,5.87,5.71,5.71,1800000.0,5.0421,5.1295,4.9896,4.9896,1800000.0
2008-09-22 10:00:00,5.71,5.82,5.68,5.72,1836000.0,4.9896,5.0858,4.9634,4.9984,1836000.0
2008-09-22 10:30:00,5.72,5.76,5.71,5.75,852000.0,4.9984,5.0333,4.9896,5.0246,852000.0
2008-09-22 11:00:00,5.75,5.76,5.69,5.71,1070400.0,5.0246,5.0333,4.9722,4.9896,1070400.0
2008-09-22 11:30:00,5.71,5.72,5.7,5.7,696800.0,4.9896,4.9984,4.9809,4.9809,696800.0
2008-09-22 12:00:00,5.7,5.72,5.69,5.7,539200.0,4.9809,4.9984,4.9722,4.9809,539200.0
2008-09-22 12:30:00,5.71,5.74,5.71,5.71,575200.0,4.9896,5.0159,4.9896,4.9896,575200.0
2008-09-22 13:00:00,5.71,5.72,5.68,5.69,1058400.0,4.9896,4.9984,4.9634,4.9722,1058400.0
2008-09-22 13:30:00,5.69,5.69,5.63,5.66,989600.0,4.9722,4.9722,4.9197,4.9459,989600.0
2008-09-22 14:00:00,5.66,5.68,5.65,5.66,908000.0,4.9459,4.9634,4.9372,4.9459,908000.0
2008-09-22 14:30:00,5.66,5.68,5.64,5.67,1155200.0,4.9459,4.9634,4.9285,4.9547,1155200.0
2008-09-22 15:00:00,5.67,5.71,5.66,5.66,1198400.0,4.9547,4.9896,4.9459,4.9459,1198400.0
2008-09-22 15:30:00,5.66,5.75,5.65,5.67,2176800.0,4.9459,5.0246,4.9372,4.9547,2176800.0
2008-09-23 09:30:00,5.68,5.78,5.68,5.71,835200.0,4.9634,5.0508,4.9634,4.9896,835200.0
2008-09-23 10:00:00,5.71,5.73,5.68,5.7,624000.0,4.9896,5.0071,4.9634,4.9809,624000.0
2008-09-23 10:30:00,5.7,5.71,5.63,5.63,868800.0,4.9809,4.9896,4.9197,4.9197,868800.0
2008-09-23 11:00:00,5.64,5.64,5.59,5.61,720000.0,4.9285,4.9285,4.8848,4.9023,720000.0
2008-09-23 11:30:00,5.61,5.62,5.57,5.57,801600.0,4.9023,4.911,4.8673,4.8673,801600.0
2008-09-23 12:00:00,5.57,5.57,5.51,5.52,788000.0,4.8673,4.8673,4.8149,4.8236,788000.0
2008-09-23 12:30:00,5.52,5.55,5.51,5.55,428000.0,4.8236,4.8498,4.8149,4.8498,428000.0
2008-09-23 13:00:00,5.54,5.54,5.5,5.51,785600.0,4.8411,4.8411,4.8061,4.8149,785600.0
2008-09-23 13:30:00,5.51,5.52,5.46,5.5,632800.0,4.8149,4.8236,4.7712,4.8061,632800.0
2008-09-23 14:00:00,5.5,5.58,5.48,5.58,512800.0,4.8061,4.876,4.7887,4.876,512800.0
2008-09-23 14:30:00,5.58,5.62,5.58,5.6,728000.0,4.876,4.911,4.876,4.8935,728000.0
2008-09-23 15:00:00,5.59,5.62,5.59,5.59,528000.0,4.8848,4.911,4.8848,4.8848,528000.0
2008-09-23 15:30:00,5.59,5.6,5.49,5.55,1302400.0,4.8848,4.8935,4.7974,4.8498,1302400.0
2008-09-24 09:30:00,5.58,5.62,5.52,5.53,870400.0,4.876,4.911,4.8236,4.8323,870400.0
2008-09-24 10:00:00,5.53,5.54,5.49,5.53,1180800.0,4.8323,4.8411,4.7974,4.8323,1180800.0
2008-09-24 10:30:00,5.53,5.57,5.52,5.55,989600.0,4.8323,4.8673,4.8236,4.8498,989600.0
2008-09-24 11:00:00,5.55,5.56,5.51,5.51,447200.0,4.8498,4.8586,4.8149,4.8149,447200.0
2008-09-24 11:30:00,5.51,5.53,5.5,5.52,587200.0,4.8149,4.8323,4.8061,4.8236,587200.0
2008-09-24 12:00:00,5.52,5.53,5.46,5.47,796000.0,4.8236,4.8323,4.7712,4.7799,796000.0
2008-09-24 12:30:00,5.46,5.48,5.45,5.45,655200.0,4.7712,4.7887,4.7624,4.7624,655200.0
2008-09-24 13:00:00,5.45,5.52,5.45,5.51,489600.0,4.7624,4.8236,4.7624,4.8149,489600.0
2008-09-24 13:30:00,5.51,5.51,5.47,5.48,849600.0,4.8149,4.8149,4.7799,4.7887,849600.0
2008-09-24 14:00:00,5.47,5.48,5.46,5.47,979200.0,4.7799,4.7887,4.7712,4.7799,979200.0
2008-09-24 14:30:00,5.47,5.49,5.47,5.47,1091200.0,4.7799,4.7974,4.7799,4.7799,1091200.0
2008-09-24 15:00:00,5.47,5.49,5.46,5.47,1735200.0,4.7799,4.7974,4.7712,4.7799,1735200.0
2008-09-24 15:30:00,5.47,5.48,5.36,5.44,4436000.0,4.7799,4.7887,4.6838,4.7537,4436000.0
2008-09-25 09:30:00,5.41,5.46,5.36,5.46,2229600.0,4.7275,4.7712,4.6838,4.7712,2229600.0
2008-09-25 10:00:00,5.45,5.49,5.45,5.48,1661600.0,4.7624,4.7974,4.7624,4.7887,1661600.0
2008-09-25 10:30:00,5.48,5.49,5.41,5.41,1450400.0,4.7887,4.7974,4.7275,4.7275,1450400.0
2008-09-25 11:00:00,5.41,5.42,5.36,5.42,1259200.0,4.7275,4.7362,4.6838,4.7362,1259200.0
2008-09-25 11:30:00,5.42,5.44,5.42,5.43,824800.0,4.7362,4.7537,4.7362,4.745,824800.0
2008-09-25 12:00:00,5.43,5.45,5.42,5.45,724800.0,4.745,4.7624,4.7362,4.7624,724800.0
2008-09-25 12:30:00,5.45,5.46,5.45,5.45,856800.0,4.7624,4.7712,4.7624,4.7624,856800.0
2008-09-25 13:00:00,5.45,5.47,5.39,5.43,1314400.0,4.7624,4.7799,4.71,4.745,1314400.0
2008-09-25 13:30:00,5.43,5.48,5.42,5.46,1177600.0,4.745,4.7887,4.7362,4.7712,1177600.0
2008-09-25 14:00:00,5.46,5.47,5.43,5.45,1400800.0,4.7712,4.7799,4.745,4.7624,1400800.0
2008-09-25 14:30:00,5.45,5.46,5.44,5.45,911200.0,4.7624,4.7712,4.7537,4.7624,911200.0
2008-09-25 15:00:00,5.45,5.46,5.43,5.45,632800.0,4.7624,4.7712,4.745,4.7624,632800.0
2008-09-25 15:30:00,5.45,5.47,5.39,5.42,1913600.0,4.7624,4.7799,4.71,4.7362,1913600.0
2008-09-26 09:30:00,5.34,5.35,5.28,5.34,590400.0,4.6663,4.6751,4.6139,4.6663,590400.0
2008-09-26 10:00:00,5.34,5.37,5.31,5.34,828800.0,4.6663,4.6925,4.6401,4.6663,828800.0
2008-09-26 10:30:00,5.34,5.34,5.32,5.32,1213600.0,4.6663,4.6663,4.6488,4.6488,1213600.0
2008-09-26 11:00:00,5.32,5.32,5.27,5.31,1997600.0,4.6488,4.6488,4.6051,4.6401,1997600.0
2008-09-26 11:30:00,5.31,5.34,5.3,5.3,1343200.0,4.6401,4.6663,4.6314,4.6314,1343200.0
2008-09-26 12:00:00,5.3,5.32,5.29,5.3,837600.0,4.6314,4.6488,4.6226,4.6314,837600.0
2008-09-26 12:30:00,5.3,5.33,5.3,5.33,794400.0,4.6314,4.6576,4.6314,4.6576,794400.0
2008-09-26 13:00:00,5.33,5.38,5.33,5.34,779200.0,4.6576,4.7013,4.6576,4.6663,779200.0
2008-09-26 13:30:00,5.34,5.35,5.32,5.34,1205600.0,4.6663,4.6751,4.6488,4.6663,1205600.0
2008-09-26 14:00:00,5.34,5.35,5.31,5.32,1151200.0,4.6663,4.6751,4.6401,4.6488,1151200.0
2008-09-26 14:30:00,5.32,5.33,5.27,5.29,1398400.0,4.6488,4.6576,4.6051,4.6226,1398400.0
2008-09-26 15:00:00,5.29,5.3,5.24,5.3,2108800.0,4.6226,4.6314,4.5789,4.6314,2108800.0
2008-09-26 15:30:00,5.3,5.36,5.28,5.35,3290400.0,4.6314,4.6838,4.6139,4.6751,3290400.0
2008-09-29 09:30:00,5.25,5.25,5.07,5.09,1636800.0,4.5877,4.5877,4.4304,4.4479,1636800.0
2008-09-29 10:00:00,5.09,5.09,4.9,4.99,4279200.0,4.4479,4.4479,4.2818,4.3605,4279200.0
2008-09-29 10:30:00,4.99,5.02,4.96,4.97,1136000.0,4.3605,4.3867,4.3343,4.343,1136000.0
2008-09-29 11:00:00,4.97,5.01,4.96,5.0,1359200.0,4.343,4.3779,4.3343,4.3692,1359200.0
2008-09-29 11:30:00,5.0,5.0,4.93,4.97,1609600.0,4.3692,4.3692,4.308,4.343,1609600.0
2008-09-29 12:00:00,4.97,4.99,4.95,4.97,1112800.0,4.343,4.3605,4.3255,4.343,1112800.0
2008-09-29 12:30:00,4.97,5.03,4.95,5.01,1391200.0,4.343,4.3954,4.3255,4.3779,1391200.0
2008-09-29 13:00:00,5.01,5.01,4.98,5.0,1435200.0,4.3779,4.3779,4.3517,4.3692,1435200.0
2008-09-29 13:30:00,5.0,5.02,4.9,4.97,2404000.0,4.3692,4.3867,4.2818,4.343,2404000.0
2008-09-29 14:00:00,4.98,5.0,4.9,4.94,2552800.0,4.3517,4.3692,4.2818,4.3168,2552800.0
2008-09-29 14:30:00,4.94,4.95,4.89,4.9,1976800.0,4.3168,4.3255,4.2731,4.2818,1976800.0
2008-09-29 15:00:00,4.9,5.0,4.9,4.97,3641600.0,4.2818,4.3692,4.2818,4.343,3641600.0
2008-09-29 15:30:00,4.97,5.19,4.91,5.08,15166400.0,4.343,4.5352,4.2906,4.4391,15166400.0
2008-09-30 09:30:00,5.15,5.16,4.98,5.0,4576800.0,4.5003,4.509,4.3517,4.3692,4576800.0
2008-09-30 10:00:00,5.01,5.02,4.94,4.95,1987200.0,4.3779,4.3867,4.3168,4.3255,1987200.0
2008-09-30 10:30:00,4.95,4.97,4.93,4.93,1779200.0,4.3255,4.343,4.308,4.308,1779200.0
2008-09-30 11:00:00,4.94,4.98,4.93,4.98,1316000.0,4.3168,4.3517,4.308,4.3517,1316000.0
2008-09-30 11:30:00,4.98,5.02,4.98,5.01,2053600.0,4.3517,4.3867,4.3517,4.3779,2053600.0
2008-09-30 12:00:00,5.02,5.03,5.01,5.01,1561600.0,4.3867,4.3954,4.3779,4.3779,1561600.0
2008-09-30 12:30:00,5.01,5.02,4.99,5.02,1631200.0,4.3779,4.3867,4.3605,4.3867,1631200.0
2008-09-30 13:00:00,5.02,5.04,5.01,5.03,1583200.0,4.3867,4.4042,4.3779,4.3954,1583200.0
2008-09-30 13:30:00,5.03,5.04,5.0,5.0,1136000.0,4.3954,4.4042,4.3692,4.3692,1136000.0
2008-09-30 14:00:00,5.0,5.02,4.98,5.0,2077600.0,4.3692,4.3867,4.3517,4.3692,2077600.0
2008-09-30 14:30:00,5.0,5.0,4.99,5.0,1368000.0,4.3692,4.3692,4.3605,4.3692,1368000.0
2008-09-30 15:00:00,5.0,5.02,5.0,5.02,4410400.0,4.3692,4.3867,4.3692,4.3867,4410400.0
2008-09-30 15:30:00,5.02,5.03,5.01,5.02,5975200.0,4.3867,4.3954,4.3779,4.3867,5975200.0
2008-10-01 09:30:00,4.97,5.06,4.96,4.99,760000.0,4.343,4.4216,4.3343,4.3605,760000.0
2008-10-01 10:00:00,4.99,4.99,4.93,4.95,1050400.0,4.3605,4.3605,4.308,4.3255,1050400.0
2008-10-01 10:30:00,4.95,4.97,4.95,4.95,1807200.0,4.3255,4.343,4.3255,4.3255,1807200.0
2008-10-01 11:00:00,4.95,4.95,4.92,4.93,885600.0,4.3255,4.3255,4.2993,4.308,885600.0
2008-10-01 11:30:00,4.93,4.93,4.89,4.89,1248800.0,4.308,4.308,4.2731,4.2731,1248800.0
2008-10-01 12:00:00,4.89,4.89,4.86,4.89,1051200.0,4.2731,4.2731,4.2469,4.2731,1051200.0
2008-10-01 12:30:00,4.89,4.92,4.88,4.9,951200.0,4.2731,4.2993,4.2644,4.2818,951200.0
2008-10-01 13:00:00,4.9,4.9,4.88,4.88,655200.0,4.2818,4.2818,4.2644,4.2644,655200.0
2008-10-01 13:30:00,4.88,4.91,4.86,4.89,1299200.0,4.2644,4.2906,4.2469,4.2731,1299200.0
2008-10-01 14:00:00,4.89,4.92,4.88,4.91,1716800.0,4.2731,4.2993,4.2644,4.2906,1716800.0
2008-10-01 14:30:00,4.91,4.94,4.9,4.9,1040000.0,4.2906,4.3168,4.2818,4.2818,1040000.0
2008-10-01 15:00:00,4.9,4.91,4.88,4.89,1620800.0,4.2818,4.2906,4.2644,4.2731,1620800.0
2008-10-01 15:30:00,4.89,4.9,4.87,4.88,2665600.0,4.2731,4.2818,4.2556,4.2644,2665600.0
2008-10-02 09:30:00,4.65,4.81,4.53,4.54,3902400.0,4.0634,4.2032,3.9585,3.9672,3902400.0
2008-10-02 10:00:00,4.54,4.57,4.43,4.43,3023200.0,3.9672,3.9935,3.8711,3.8711,3023200.0
2008-10-02 10:30:00,4.44,4.44,4.37,4.42,3368800.0,3.8799,3.8799,3.8187,3.8624,3368800.0
2008-10-02 11:00:00,4.42,4.45,4.38,4.45,2164800.0,3.8624,3.8886,3.8274,3.8886,2164800.0
2008-10-02 11:30:00,4.45,4.46,4.4,4.43,3212000.0,3.8886,3.8973,3.8449,3.8711,3212000.0
2008-10-02 12:00:00,4.43,4.45,4.42,4.43,2008800.0,3.8711,3.8886,3.8624,3.8711,2008800.0
2008-10-02 12:30:00,4.42,4.44,4.38,4.41,1776000.0,3.8624,3.8799,3.8274,3.8536,1776000.0
2008-10-02 13:00:00,4.41,4.43,4.37,4.43,1777600.0,3.8536,3.8711,3.8187,3.8711,1777600.0
2008-10-02 13:30:00,4.43,4.46,4.43,4.46,2052800.0,3.8711,3.8973,3.8711,3.8973,2052800.0
2008-10-02 14:00:00,4.46,4.47,4.44,4.44,1111200.0,3.8973,3.9061,3.8799,3.8799,1111200.0
2008-10-02 14:30:00,4.45,4.46,4.42,4.45,2059200.0,3.8886,3.8973,3.8624,3.8886,2059200.0
2008-10-02 15:00:00,4.45,4.46,4.42,4.42,1360000.0,3.8886,3.8973,3.8624,3.8624,1360000.0
2008-10-02 15:30:00,4.42,4.44,4.4,4.41,3055200.0,3.8624,3.8799,3.8449,3.8536,3055200.0
2008-10-03 09:30:00,4.47,4.56,4.35,4.45,2532000.0,3.9061,3.9847,3.8012,3.8886,2532000.0
2008-10-03 10:00:00,4.44,4.46,4.38,4.4,2577600.0,3.8799,3.8973,3.8274,3.8449,2577600.0
2008-10-03 10:30:00,4.4,4.53,4.39,4.51,2354400.0,3.8449,3.9585,3.8362,3.941,2354400.0
2008-10-03 11:00:00,4.51,4.53,4.45,4.46,1756000.0,3.941,3.9585,3.8886,3.8973,1756000.0
2008-10-03 11:30:00,4.46,4.47,4.44,4.46,3691200.0,3.8973,3.9061,3.8799,3.8973,3691200.0
2008-10-03 12:00:00,4.46,4.5,4.44,4.5,3734400.0,3.8973,3.9323,3.8799,3.9323,3734400.0
2008-10-03 12:30:00,4.5,4.58,4.49,4.58,2656800.0,3.9323,4.0022,3.9236,4.0022,2656800.0
2008-10-03 13:00:00,4.58,4.63,4.5,4.53,3735200.0,4.0022,4.0459,3.9323,3.9585,3735200.0
2008-10-03 13:30:00,4.53,4.54,4.42,4.48,4010400.0,3.9585,3.9672,3.8624,3.9148,4010400.0
2008-10-03 14:00:00,4.48,4.52,4.42,4.42,1332000.0,3.9148,3.9498,3.8624,3.8624,1332000.0
2008-10-03 14:30:00,4.43,4.46,4.4,4.46,1792800.0,3.8711,3.8973,3.8449,3.8973,1792800.0
2008-10-03 15:00:00,4.46,4.46,4.42,4.43,1611200.0,3.8973,3.8973,3.8624,3.8711,1611200.0
2008-10-03 15:30:00,4.42,4.44,4.38,4.39,3676000.0,3.8624,3.8799,3.8274,3.8362,3676000.0
2008-10-06 09:30:00,4.28,4.32,4.18,4.2,2285600.0,3.74,3.775,3.6527,3.6701,2285600.0
2008-10-06 10:00:00,4.21,4.22,4.13,4.14,2513600.0,3.6789,3.6876,3.609,3.6177,2513600.0
2008-10-06 10:30:00,4.14,4.14,4.01,4.12,1852000.0,3.6177,3.6177,3.5041,3.6002,1852000.0
2008-10-06 11:00:00,4.13,4.21,4.12,4.15,2132000.0,3.609,3.6789,3.6002,3.6264,2132000.0
2008-10-06 11:30:00,4.14,4.16,4.08,4.1,1436000.0,3.6177,3.6352,3.5653,3.5828,1436000.0
2008-10-06 12:00:00,4.1,4.13,4.1,4.12,726400.0,3.5828,3.609,3.5828,3.6002,726400.0
2008-10-06 12:30:00,4.12,4.13,4.08,4.08,1088000.0,3.6002,3.609,3.5653,3.5653,1088000.0
2008-10-06 13:00:00,4.08,4.13,4.06,4.1,1108800.0,3.5653,3.609,3.5478,3.5828,1108800.0
2008-10-06 13:30:00,4.1,4.14,4.09,4.14,1505600.0,3.5828,3.6177,3.574,3.6177,1505600.0
2008-10-06 14:00:00,4.14,4.14,4.06,4.07,2020000.0,3.6177,3.6177,3.5478,3.5565,2020000.0
2008-10-06 14:30:00,4.07,4.09,4.0,4.08,1612800.0,3.5565,3.574,3.4954,3.5653,1612800.0
2008-10-06 15:00:00,4.08,4.26,4.05,4.25,2983200.0,3.5653,3.7226,3.5391,3.7138,2983200.0
2008-10-06 15:30:00,4.25,4.31,4.2,4.26,3851200.0,3.7138,3.7663,3.6701,3.7226,3851200.0
2008-10-07 09:30:00,4.31,4.4,4.24,4.3,1793600.0,3.7663,3.8449,3.7051,3.7575,1793600.0
2008-10-07 10:00:00,4.31,4.39,4.28,4.37,1676800.0,3.7663,3.8362,3.74,3.8187,1676800.0
2008-10-07 10:30:00,4.36,4.37,4.27,4.3,1797600.0,3.81,3.8187,3.7313,3.7575,1797600.0
2008-10-07 11:00:00,4.3,4.3,4.22,4.24,713600.0,3.7575,3.7575,3.6876,3.7051,713600.0
2008-10-07 11:30:00,4.24,4.29,4.23,4.26,866400.0,3.7051,3.7488,3.6964,3.7226,866400.0
2008-10-07 12:00:00,4.27,4.27,4.18,4.2,671200.0,3.7313,3.7313,3.6527,3.6701,671200.0
2008-10-07 12:30:00,4.2,4.22,4.16,4.18,690400.0,3.6701,3.6876,3.6352,3.6527,690400.0
2008-10-07 13:00:00,4.18,4.23,4.12,4.14,769600.0,3.6527,3.6964,3.6002,3.6177,769600.0
2008-10-07 13:30:00,4.14,4.15,4.06,4.06,1176000.0,3.6177,3.6264,3.5478,3.5478,1176000.0
2008-10-07 14:00:00,4.07,4.17,4.05,4.14,914400.0,3.5565,3.6439,3.5391,3.6177,914400.0
2008-10-07 14:30:00,4.14,4.17,4.09,4.1,604000.0,3.6177,3.6439,3.574,3.5828,604000.0
2008-10-07 15:00:00,4.1,4.14,4.04,4.06,1350400.0,3.5828,3.6177,3.5303,3.5478,1350400.0
2008-10-07 15:30:00,4.07,4.09,3.99,4.0,2291200.0,3.5565,3.574,3.4866,3.4954,2291200.0
2008-10-08 09:30:00,3.82,4.16,3.82,4.11,2309600.0,3.3381,3.6352,3.3381,3.5915,2309600.0
2008-10-08 10:00:00,4.12,4.19,4.08,4.12,1834400.0,3.6002,3.6614,3.5653,3.6002,1834400.0
2008-10-08 10:30:00,4.12,4.13,3.98,4.02,1456800.0,3.6002,3.609,3.4779,3.5128,1456800.0
2008-10-08 11:00:00,4.02,4.12,3.99,4.1,1237600.0,3.5128,3.6002,3.4866,3.5828,1237600.0
2008-10-08 11:30:00,4.1,4.11,3.99,4.07,1284000.0,3.5828,3.5915,3.4866,3.5565,1284000.0
2008-10-08 12:00:00,4.07,4.07,3.96,3.98,1076000.0,3.5565,3.5565,3.4604,3.4779,1076000.0
2008-10-08 12:30:00,3.98,4.03,3.96,4.02,980000.0,3.4779,3.5216,3.4604,3.5128,980000.0
2008-10-08 13:00:00,4.02,4.13,4.02,4.06,1334400.0,3.5128,3.609,3.5128,3.5478,1334400.0
2008-10-08 13:30:00,4.05,4.2,4.05,4.19,1842400.0,3.5391,3.6701,3.5391,3.6614,1842400.0
2008-10-08 14:00:00,4.19,4.21,4.14,4.17,2560000.0,3.6614,3.6789,3.6177,3.6439,2560000.0
2008-10-08 14:30:00,4.17,4.19,4.11,4.15,1579200.0,3.6439,3.6614,3.5915,3.6264,1579200.0
2008-10-08 15:00:00,4.15,4.18,4.11,4.15,1524800.0,3.6264,3.6527,3.5915,3.6264,1524800.0
2008-10-08 15:30:00,4.15,4.18,4.03,4.04,2664800.0,3.6264,3.6527,3.5216,3.5303,2664800.0
2008-10-09 09:30:00,4.13,4.16,4.02,4.07,1995200.0,3.609,3.6352,3.5128,3.5565,1995200.0
2008-10-09 10:00:00,4.07,4.09,3.99,4.01,1292800.0,3.5565,3.574,3.4866,3.5041,1292800.0
2008-10-09 10:30:00,4.0,4.05,3.98,4.0,766400.0,3.4954,3.5391,3.4779,3.4954,766400.0
2008-10-09 11:00:00,4.0,4.03,3.94,4.0,825600.0,3.4954,3.5216,3.4429,3.4954,825600.0
2008-10-09 11:30:00,4.01,4.06,4.0,4.01,1356800.0,3.5041,3.5478,3.4954,3.5041,1356800.0
2008-10-09 12:00:00,4.01,4.05,4.0,4.0,468800.0,3.5041,3.5391,3.4954,3.4954,468800.0
2008-10-09 12:30:00,4.0,4.02,3.98,3.99,535200.0,3.4954,3.5128,3.4779,3.4866,535200.0
2008-10-09 13:00:00,4.0,4.04,3.98,4.02,764000.0,3.4954,3.5303,3.4779,3.5128,764000.0
2008-10-09 13:30:00,4.02,4.03,3.98,4.0,679200.0,3.5128,3.5216,3.4779,3.4954,679200.0
2008-10-09 14:00:00,4.01,4.02,3.98,3.99,746400.0,3.5041,3.5128,3.4779,3.4866,746400.0
2008-10-09 14:30:00,3.99,4.01,3.93,3.93,1251200.0,3.4866,3.5041,3.4342,3.4342,1251200.0
2008-10-09 15:00:00,3.93,3.94,3.87,3.87,1374400.0,3.4342,3.4429,3.3818,3.3818,1374400.0
2008-10-09 15:30:00,3.87,3.87,3.73,3.78,3259200.0,3.3818,3.3818,3.2594,3.3031,3259200.0
2008-10-10 09:30:00,3.63,3.77,3.49,3.7,2456000.0,3.172,3.2944,3.0497,3.2332,2456000.0
2008-10-10 10:00:00,3.69,3.79,3.64,3.66,1352000.0,3.2245,3.3119,3.1808,3.1983,1352000.0
2008-10-10 10:30:00,3.66,3.67,3.55,3.56,1701600.0,3.1983,3.207,3.1021,3.1109,1701600.0
2008-10-10 11:00:00,3.57,3.61,3.5,3.51,1248800.0,3.1196,3.1546,3.0584,3.0672,1248800.0
2008-10-10 11:30:00,3.52,3.56,3.45,3.48,1472800.0,3.0759,3.1109,3.0148,3.041,1472800.0
2008-10-10 12:00:00,3.48,3.54,3.46,3.49,1724800.0,3.041,3.0934,3.0235,3.0497,1724800.0
2008-10-10 12:30:00,3.49,3.55,3.47,3.48,1148000.0,3.0497,3.1021,3.0322,3.041,1148000.0
2008-10-10 13:00:00,3.48,3.52,3.44,3.47,1212000.0,3.041,3.0759,3.006,3.0322,1212000.0
2008-10-10 13:30:00,3.47,3.47,3.37,3.44,1718400.0,3.0322,3.0322,2.9448,3.006,1718400.0
2008-10-10 14:00:00,3.44,3.53,3.4,3.42,1423200.0,3.006,3.0847,2.9711,2.9885,1423200.0
2008-10-10 14:30:00,3.42,3.52,3.42,3.5,2659200.0,2.9885,3.0759,2.9885,3.0584,2659200.0
2008-10-10 15:00:00,3.5,3.73,3.5,3.71,2939200.0,3.0584,3.2594,3.0584,3.242,2939200.0
2008-10-10 15:30:00,3.71,3.91,3.59,3.63,4627200.0,3.242,3.4167,3.1371,3.172,4627200.0
2008-10-13 09:30:00,3.72,3.92,3.69,3.91,2647200.0,3.2507,3.4255,3.2245,3.4167,2647200.0
2008-10-13 10:00:00,3.91,3.94,3.85,3.9,1334400.0,3.4167,3.4429,3.3643,3.408,1334400.0
2008-10-13 10:30:00,3.9,3.91,3.85,3.86,1152000.0,3.408,3.4167,3.3643,3.373,1152000.0
2008-10-13 11:00:00,3.86,3.88,3.85,3.88,805600.0,3.373,3.3905,3.3643,3.3905,805600.0
2008-10-13 11:30:00,3.88,3.96,3.87,3.95,992800.0,3.3905,3.4604,3.3818,3.4517,992800.0
2008-10-13 12:00:00,3.95,4.0,3.94,4.0,780800.0,3.4517,3.4954,3.4429,3.4954,780800.0
2008-10-13 12:30:00,4.0,4.0,3.94,3.96,484800.0,3.4954,3.4954,3.4429,3.4604,484800.0
2008-10-13 13:00:00,3.95,3.97,3.93,3.96,708000.0,3.4517,3.4692,3.4342,3.4604,708000.0
2008-10-13 13:30:00,3.95,3.98,3.93,3.94,649600.0,3.4517,3.4779,3.4342,3.4429,649600.0
2008-10-13 14:00:00,3.93,3.94,3.9,3.9,600800.0,3.4342,3.4429,3.408,3.408,600800.0
2008-10-13 14:30:00,3.91,3.97,3.9,3.96,656800.0,3.4167,3.4692,3.408,3.4604,656800.0
2008-10-13 15:00:00,3.96,4.03,3.96,4.0,1051200.0,3.4604,3.5216,3.4604,3.4954,1051200.0
2008-10-13 15:30:00,4.0,4.11,4.0,4.1,3387200.0,3.4954,3.5915,3.4954,3.5828,3387200.0
2008-10-14 09:30:00,4.32,4.32,4.13,4.16,3242400.0,3.775,3.775,3.609,3.6352,3242400.0
2008-10-14 10:00:00,4.16,4.22,4.08,4.09,2454400.0,3.6352,3.6876,3.5653,3.574,2454400.0
2008-10-14 10:30:00,4.09,4.1,3.94,3.97,3005600.0,3.574,3.5828,3.4429,3.4692,3005600.0
2008-10-14 11:00:00,3.97,3.98,3.9,3.95,2300000.0,3.4692,3.4779,3.408,3.4517,2300000.0
2008-10-14 11:30:00,3.95,3.98,3.92,3.97,1299200.0,3.4517,3.4779,3.4255,3.4692,1299200.0
2008-10-14 12:00:00,3.96,3.97,3.91,3.92,2268000.0,3.4604,3.4692,3.4167,3.4255,2268000.0
2008-10-14 12:30:00,3.93,4.03,3.92,3.98,1499200.0,3.4342,3.5216,3.4255,3.4779,1499200.0
2008-10-14 13:00:00,3.98,4.0,3.95,3.97,812000.0,3.4779,3.4954,3.4517,3.4692,812000.0
2008-10-14 13:30:00,3.97,4.0,3.91,3.93,1080800.0,3.4692,3.4954,3.4167,3.4342,1080800.0
2008-10-14 14:00:00,3.93,3.95,3.87,3.92,1702400.0,3.4342,3.4517,3.3818,3.4255,1702400.0
2008-10-14 14:30:00,3.92,3.93,3.83,3.85,1764000.0,3.4255,3.4342,3.3468,3.3643,1764000.0
2008-10-14 15:00:00,3.85,3.92,3.83,3.9,1656000.0,3.3643,3.4255,3.3468,3.408,1656000.0
2008-10-14 15:30:00,3.9,3.95,3.88,3.9,2317600.0,3.408,3.4517,3.3905,3.408,2317600.0
2008-10-15 09:30:00,3.9,4.01,3.65,3.67,1932800.0,3.408,3.5041,3.1895,3.207,1932800.0
2008-10-15 10:00:00,3.67,3.67,3.59,3.59,1916800.0,3.207,3.207,3.1371,3.1371,1916800.0
2008-10-15 10:30:00,3.6,3.63,3.54,3.58,2152800.0,3.1458,3.172,3.0934,3.1284,2152800.0
2008-10-15 11:00:00,3.58,3.62,3.56,3.61,1277600.0,3.1284,3.1633,3.1109,3.1546,1277600.0
2008-10-15 11:30:00,3.61,3.62,3.57,3.59,1216800.0,3.1546,3.1633,3.1196,3.1371,1216800.0
2008-10-15 12:00:00,3.59,3.61,3.55,3.58,1335200.0,3.1371,3.1546,3.1021,3.1284,1335200.0
2008-10-15 12:30:00,3.58,3.61,3.56,3.59,2188800.0,3.1284,3.1546,3.1109,3.1371,2188800.0
2008-10-15 13:00:00,3.59,3.59,3.51,3.52,1071200.0,3.1371,3.1371,3.0672,3.0759,1071200.0
2008-10-15 13:30:00,3.52,3.53,3.48,3.5,1074400.0,3.0759,3.0847,3.041,3.0584,1074400.0
2008-10-15 14:00:00,3.5,3.5,3.45,3.5,1209600.0,3.0584,3.0584,3.0148,3.0584,1209600.0
2008-10-15 14:30:00,3.5,3.53,3.47,3.48,1239200.0,3.0584,3.0847,3.0322,3.041,1239200.0
2008-10-15 15:00:00,3.48,3.51,3.41,3.41,2164800.0,3.041,3.0672,2.9798,2.9798,2164800.0
2008-10-15 15:30:00,3.41,3.42,3.31,3.38,6994400.0,2.9798,2.9885,2.8924,2.9536,6994400.0
2008-10-16 09:30:00,3.55,3.59,3.16,3.44,4990400.0,3.1021,3.1371,2.7613,3.006,4990400.0
2008-10-16 10:00:00,3.43,3.43,3.3,3.35,3445600.0,2.9973,2.9973,2.8837,2.9274,3445600.0
2008-10-16 10:30:00,3.34,3.35,3.21,3.22,2457600.0,2.9186,2.9274,2.805,2.8138,2457600.0
2008-10-16 11:00:00,3.22,3.24,3.1,3.16,2639200.0,2.8138,2.8312,2.7089,2.7613,2639200.0
2008-10-16 11:30:00,3.16,3.23,3.16,3.19,2933600.0,2.7613,2.8225,2.7613,2.7876,2933600.0
2008-10-16 12:00:00,3.19,3.22,3.12,3.16,3356000.0,2.7876,2.8138,2.7264,2.7613,3356000.0
2008-10-16 12:30:00,3.16,3.21,3.13,3.17,1705600.0,2.7613,2.805,2.7351,2.7701,1705600.0
2008-10-16 13:00:00,3.17,3.23,3.16,3.21,1601600.0,2.7701,2.8225,2.7613,2.805,1601600.0
2008-10-16 13:30:00,3.2,3.27,3.16,3.26,1423200.0,2.7963,2.8575,2.7613,2.8487,1423200.0
2008-10-16 14:00:00,3.26,3.27,3.19,3.21,1025600.0,2.8487,2.8575,2.7876,2.805,1025600.0
2008-10-16 14:30:00,3.21,3.3,3.19,3.28,2151200.0,2.805,2.8837,2.7876,2.8662,2151200.0
2008-10-16 15:00:00,3.29,3.39,3.27,3.35,6253600.0,2.8749,2.9623,2.8575,2.9274,6253600.0
2008-10-16 15:30:00,3.35,3.51,3.35,3.5,8620000.0,2.9274,3.0672,2.9274,3.0584,8620000.0
2008-10-17 09:30:00,3.6,3.6,3.34,3.37,2460000.0,3.1458,3.1458,2.9186,2.9448,2460000.0
2008-10-17 10:00:00,3.37,3.4,3.29,3.34,2105600.0,2.9448,2.9711,2.8749,2.9186,2105600.0
2008-10-17 10:30:00,3.34,3.34,3.25,3.31,1627200.0,2.9186,2.9186,2.84,2.8924,1627200.0
2008-10-17 11:00:00,3.31,3.35,3.3,3.32,1613600.0,2.8924,2.9274,2.8837,2.9012,1613600.0
2008-10-17 11:30:00,3.31,3.34,3.31,3.31,1486400.0,2.8924,2.9186,2.8924,2.8924,1486400.0
2008-10-17 12:00:00,3.32,3.36,3.31,3.35,1136000.0,2.9012,2.9361,2.8924,2.9274,1136000.0
2008-10-17 12:30:00,3.35,3.41,3.32,3.41,1588000.0,2.9274,2.9798,2.9012,2.9798,1588000.0
2008-10-17 13:00:00,3.4,3.43,3.38,3.41,1101600.0,2.9711,2.9973,2.9536,2.9798,1101600.0
2008-10-17 13:30:00,3.41,3.48,3.4,3.41,2332000.0,2.9798,3.041,2.9711,2.9798,2332000.0
2008-10-17 14:00:00,3.41,3.41,3.34,3.36,2192000.0,2.9798,2.9798,2.9186,2.9361,2192000.0
2008-10-17 14:30:00,3.36,3.38,3.31,3.34,4108800.0,2.9361,2.9536,2.8924,2.9186,4108800.0
2008-10-17 15:00:00,3.34,3.4,3.31,3.34,2648800.0,2.9186,2.9711,2.8924,2.9186,2648800.0
2008-10-17 15:30:00,3.34,3.4,3.32,3.32,2694400.0,2.9186,2.9711,2.9012,2.9012,2694400.0
2008-10-20 09:30:00,3.36,3.42,3.31,3.41,1752000.0,2.9361,2.9885,2.8924,2.9798,1752000.0
2008-10-20 10:00:00,3.42,3.44,3.36,3.36,1154400.0,2.9885,3.006,2.9361,2.9361,1154400.0
2008-10-20 10:30:00,3.37,3.44,3.36,3.44,1139200.0,2.9448,3.006,2.9361,3.006,1139200.0
2008-10-20 11:00:00,3.44,3.44,3.36,3.42,1671200.0,3.006,3.006,2.9361,2.9885,1671200.0
2008-10-20 11:30:00,3.42,3.43,3.38,3.41,687200.0,2.9885,2.9973,2.9536,2.9798,687200.0
2008-10-20 12:00:00,3.41,3.42,3.38,3.39,696000.0,2.9798,2.9885,2.9536,2.9623,696000.0
2008-10-20 12:30:00,3.39,3.41,3.38,3.4,832000.0,2.9623,2.9798,2.9536,2.9711,832000.0
2008-10-20 13:00:00,3.4,3.41,3.39,3.41,988800.0,2.9711,2.9798,2.9623,2.9798,988800.0
2008-10-20 13:30:00,3.41,3.42,3.39,3.39,790400.0,2.9798,2.9885,2.9623,2.9623,790400.0
2008-10-20 14:00:00,3.39,3.42,3.38,3.39,845600.0,2.9623,2.9885,2.9536,2.9623,845600.0
2008-10-20 14:30:00,3.39,3.42,3.38,3.4,1132000.0,2.9623,2.9885,2.9536,2.9711,1132000.0
2008-10-20 15:00:00,3.4,3.42,3.39,3.4,1344800.0,2.9711,2.9885,2.9623,2.9711,1344800.0
2008-10-20 15:30:00,3.4,3.45,3.4,3.45,2597600.0,2.9711,3.0148,2.9711,3.0148,2597600.0
2008-10-21 09:30:00,3.45,3.45,3.36,3.44,1506400.0,3.0148,3.0148,2.9361,3.006,1506400.0
2008-10-21 10:00:00,3.44,3.49,3.43,3.48,827200.0,3.006,3.0497,2.9973,3.041,827200.0
2008-10-21 10:30:00,3.47,3.49,3.44,3.46,1161600.0,3.0322,3.0497,3.006,3.0235,1161600.0
2008-10-21 11:00:00,3.46,3.55,3.46,3.53,2029600.0,3.0235,3.1021,3.0235,3.0847,2029600.0
2008-10-21 11:30:00,3.52,3.56,3.47,3.48,2374400.0,3.0759,3.1109,3.0322,3.041,2374400.0
2008-10-21 12:00:00,3.48,3.52,3.47,3.5,1638400.0,3.041,3.0759,3.0322,3.0584,1638400.0
2008-10-21 12:30:00,3.5,3.52,3.49,3.49,1234400.0,3.0584,3.0759,3.0497,3.0497,1234400.0
2008-10-21 13:00:00,3.49,3.53,3.48,3.5,1136000.0,3.0497,3.0847,3.041,3.0584,1136000.0
2008-10-21 13:30:00,3.5,3.51,3.48,3.49,1190400.0,3.0584,3.0672,3.041,3.0497,1190400.0
2008-10-21 14:00:00,3.49,3.57,3.49,3.56,1012000.0,3.0497,3.1196,3.0497,3.1109,1012000.0
2008-10-21 14:30:00,3.56,3.59,3.53,3.54,1085600.0,3.1109,3.1371,3.0847,3.0934,1085600.0
2008-10-21 15:00:00,3.54,3.56,3.48,3.49,1960000.0,3.0934,3.1109,3.041,3.0497,1960000.0
2008-10-21 15:30:00,3.49,3.5,3.43,3.44,3180800.0,3.0497,3.0584,2.9973,3.006,3180800.0
2008-10-22 09:30:00,3.29,3.36,3.26,3.26,1975200.0,2.8749,2.9361,2.8487,2.8487,1975200.0
2008-10-22 10:00:00,3.26,3.29,3.25,3.27,1968800.0,2.8487,2.8749,2.84,2.8575,1968800.0
2008-10-22 10:30:00,3.27,3.32,3.25,3.32,1436000.0,2.8575,2.9012,2.84,2.9012,1436000.0
2008-10-22 11:00:00,3.32,3.32,3.27,3.28,1459200.0,2.9012,2.9012,2.8575,2.8662,1459200.0
2008-10-22 11:30:00,3.28,3.33,3.26,3.32,1500800.0,2.8662,2.9099,2.8487,2.9012,1500800.0
2008-10-22 12:00:00,3.32,3.36,3.32,3.35,1106400.0,2.9012,2.9361,2.9012,2.9274,1106400.0
2008-10-22 12:30:00,3.36,3.36,3.33,3.33,933600.0,2.9361,2.9361,2.9099,2.9099,933600.0
2008-10-22 13:00:00,3.33,3.33,3.25,3.27,604800.0,2.9099,2.9099,2.84,2.8575,604800.0
2008-10-22 13:30:00,3.27,3.27,3.25,3.26,500800.0,2.8575,2.8575,2.84,2.8487,500800.0
2008-10-22 14:00:00,3.26,3.26,3.24,3.25,1024800.0,2.8487,2.8487,2.8312,2.84,1024800.0
2008-10-22 14:30:00,3.25,3.25,3.2,3.21,891200.0,2.84,2.84,2.7963,2.805,891200.0
2008-10-22 15:00:00,3.21,3.22,3.15,3.16,1908000.0,2.805,2.8138,2.7526,2.7613,1908000.0
2008-10-22 15:30:00,3.15,3.16,3.08,3.15,2939200.0,2.7526,2.7613,2.6914,2.7526,2939200.0
2008-10-23 09:30:00,3.17,3.18,3.06,3.09,777600.0,2.7701,2.7788,2.674,2.7002,777600.0
2008-10-23 10:00:00,3.08,3.15,3.08,3.11,1053600.0,2.6914,2.7526,2.6914,2.7176,1053600.0
2008-10-23 10:30:00,3.11,3.18,3.1,3.18,1664800.0,2.7176,2.7788,2.7089,2.7788,1664800.0
2008-10-23 11:00:00,3.18,3.19,3.12,3.15,1489600.0,2.7788,2.7876,2.7264,2.7526,1489600.0
2008-10-23 11:30:00,3.15,3.16,3.14,3.15,1329600.0,2.7526,2.7613,2.7439,2.7526,1329600.0
2008-10-23 12:00:00,3.15,3.15,3.13,3.14,4328000.0,2.7526,2.7526,2.7351,2.7439,4328000.0
2008-10-23 12:30:00,3.14,3.14,3.09,3.1,2950400.0,2.7439,2.7439,2.7002,2.7089,2950400.0
2008-10-23 13:00:00,3.1,3.1,3.04,3.04,1263200.0,2.7089,2.7089,2.6565,2.6565,1263200.0
2008-10-23 13:30:00,3.05,3.05,2.99,3.01,1389600.0,2.6652,2.6652,2.6128,2.6303,1389600.0
2008-10-23 14:00:00,3.0,3.0,2.92,2.95,1309600.0,2.6215,2.6215,2.5516,2.5778,1309600.0
2008-10-23 14:30:00,2.95,3.0,2.9,2.93,1567200.0,2.5778,2.6215,2.5341,2.5604,1567200.0
2008-10-23 15:00:00,2.94,3.01,2.92,2.98,2736000.0,2.5691,2.6303,2.5516,2.604,2736000.0
2008-10-23 15:30:00,2.98,3.07,2.97,3.06,5353600.0,2.604,2.6827,2.5953,2.674,5353600.0
2008-10-24 09:30:00,2.88,2.96,2.81,2.92,940800.0,2.5167,2.5866,2.4555,2.5516,940800.0
2008-10-24 10:00:00,2.92,2.99,2.91,2.99,1529600.0,2.5516,2.6128,2.5429,2.6128,1529600.0
2008-10-24 10:30:00,2.99,3.01,2.95,3.01,1493600.0,2.6128,2.6303,2.5778,2.6303,1493600.0
2008-10-24 11:00:00,3.01,3.05,2.99,3.04,1067200.0,2.6303,2.6652,2.6128,2.6565,1067200.0
2008-10-24 11:30:00,3.04,3.11,3.03,3.08,1212000.0,2.6565,2.7176,2.6477,2.6914,1212000.0
2008-10-24 12:00:00,3.08,3.09,3.02,3.02,1306400.0,2.6914,2.7002,2.639,2.639,1306400.0
2008-10-24 12:30:00,3.02,3.03,2.98,3.0,620800.0,2.639,2.6477,2.604,2.6215,620800.0
2008-10-24 13:00:00,3.0,3.06,3.0,3.03,528800.0,2.6215,2.674,2.6215,2.6477,528800.0
2008-10-24 13:30:00,3.03,3.03,2.97,3.0,1174400.0,2.6477,2.6477,2.5953,2.6215,1174400.0
2008-10-24 14:00:00,3.0,3.04,2.99,3.02,1774400.0,2.6215,2.6565,2.6128,2.639,1774400.0
2008-10-24 14:30:00,3.02,3.09,3.02,3.09,1380800.0,2.639,2.7002,2.639,2.7002,1380800.0
2008-10-24 15:00:00,3.08,3.12,3.04,3.09,1555200.0,2.6914,2.7264,2.6565,2.7002,1555200.0
2008-10-24 15:30:00,3.09,3.09,3.04,3.04,2840000.0,2.7002,2.7002,2.6565,2.6565,2840000.0
2008-10-27 09:30:00,2.95,3.01,2.91,2.99,1323200.0,2.5778,2.6303,2.5429,2.6128,1323200.0
2008-10-27 10:00:00,2.99,3.01,2.95,2.97,1190400.0,2.6128,2.6303,2.5778,2.5953,1190400.0
2008-10-27 10:30:00,2.97,2.97,2.91,2.95,1729600.0,2.5953,2.5953,2.5429,2.5778,1729600.0
2008-10-27 11:00:00,2.95,2.98,2.93,2.94,1169600.0,2.5778,2.604,2.5604,2.5691,1169600.0
2008-10-27 11:30:00,2.94,2.95,2.91,2.93,1477600.0,2.5691,2.5778,2.5429,2.5604,1477600.0
2008-10-27 12:00:00,2.94,2.99,2.94,2.99,2591200.0,2.5691,2.6128,2.5691,2.6128,2591200.0
2008-10-27 12:30:00,2.99,3.03,2.98,3.02,2229600.0,2.6128,2.6477,2.604,2.639,2229600.0
2008-10-27 13:00:00,3.02,3.06,3.01,3.06,1566400.0,2.639,2.674,2.6303,2.674,1566400.0
2008-10-27 13:30:00,3.06,3.11,3.05,3.08,3100000.0,2.674,2.7176,2.6652,2.6914,3100000.0
2008-10-27 14:00:00,3.08,3.1,3.0,3.02,3426400.0,2.6914,2.7089,2.6215,2.639,3426400.0
2008-10-27 14:30:00,3.02,3.05,3.0,3.0,1464000.0,2.639,2.6652,2.6215,2.6215,1464000.0
2008-10-27 15:00:00,3.0,3.07,3.0,3.05,2018400.0,2.6215,2.6827,2.6215,2.6652,2018400.0
2008-10-27 15:30:00,3.05,3.06,2.95,2.96,2712000.0,2.6652,2.674,2.5778,2.5866,2712000.0
2008-10-28 09:30:00,3.04,3.08,2.97,3.03,906400.0,2.6565,2.6914,2.5953,2.6477,906400.0
2008-10-28 10:00:00,3.03,3.04,2.96,2.98,1147200.0,2.6477,2.6565,2.5866,2.604,1147200.0
2008-10-28 10:30:00,2.98,3.0,2.94,2.95,1617600.0,2.604,2.6215,2.5691,2.5778,1617600.0
2008-10-28 11:00:00,2.95,2.99,2.95,2.98,1485600.0,2.5778,2.6128,2.5778,2.604,1485600.0
2008-10-28 11:30:00,2.98,3.02,2.97,2.99,1383200.0,2.604,2.639,2.5953,2.6128,1383200.0
2008-10-28 12:00:00,2.99,3.02,2.97,2.97,1083200.0,2.6128,2.639,2.5953,2.5953,1083200.0
2008-10-28 12:30:00,2.97,3.01,2.97,3.01,1347200.0,2.5953,2.6303,2.5953,2.6303,1347200.0
2008-10-28 13:00:00,3.0,3.05,3.0,3.03,993600.0,2.6215,2.6652,2.6215,2.6477,993600.0
2008-10-28 13:30:00,3.03,3.03,2.98,2.99,1093600.0,2.6477,2.6477,2.604,2.6128,1093600.0
2008-10-28 14:00:00,2.99,3.06,2.98,3.05,903200.0,2.6128,2.674,2.604,2.6652,903200.0
2008-10-28 14:30:00,3.05,3.17,3.05,3.14,1988800.0,2.6652,2.7701,2.6652,2.7439,1988800.0
2008-10-28 15:00:00,3.14,3.23,3.11,3.21,2104000.0,2.7439,2.8225,2.7176,2.805,2104000.0
2008-10-28 15:30:00,3.21,3.33,3.17,3.32,4582400.0,2.805,2.9099,2.7701,2.9012,4582400.0
2008-10-29 09:30:00,3.26,3.31,3.22,3.25,1692000.0,2.8487,2.8924,2.8138,2.84,1692000.0
2008-10-29 10:00:00,3.25,3.34,3.24,3.31,1224000.0,2.84,2.9186,2.8312,2.8924,1224000.0
2008-10-29 10:30:00,3.31,3.32,3.25,3.27,1014400.0,2.8924,2.9012,2.84,2.8575,1014400.0
2008-10-29 11:00:00,3.27,3.3,3.26,3.3,1349600.0,2.8575,2.8837,2.8487,2.8837,1349600.0
2008-10-29 11:30:00,3.3,3.31,3.26,3.29,664800.0,2.8837,2.8924,2.8487,2.8749,664800.0
2008-10-29 12:00:00,3.29,3.3,3.27,3.3,480000.0,2.8749,2.8837,2.8575,2.8837,480000.0
2008-10-29 12:30:00,3.3,3.32,3.29,3.29,1262400.0,2.8837,2.9012,2.8749,2.8749,1262400.0
2008-10-29 13:00:00,3.3,3.34,3.27,3.32,1286400.0,2.8837,2.9186,2.8575,2.9012,1286400.0
2008-10-29 13:30:00,3.32,3.35,3.32,3.35,1032800.0,2.9012,2.9274,2.9012,2.9274,1032800.0
2008-10-29 14:00:00,3.35,3.39,3.31,3.35,1883200.0,2.9274,2.9623,2.8924,2.9274,1883200.0
2008-10-29 14:30:00,3.35,3.38,3.31,3.35,2419200.0,2.9274,2.9536,2.8924,2.9274,2419200.0
2008-10-29 15:00:00,3.35,3.46,3.33,3.43,2099200.0,2.9274,3.0235,2.9099,2.9973,2099200.0
2008-10-29 15:30:00,3.43,3.46,3.34,3.34,4863200.0,2.9973,3.0235,2.9186,2.9186,4863200.0
2008-10-30 09:30:00,3.45,3.5,3.42,3.45,1554400.0,3.0148,3.0584,2.9885,3.0148,1554400.0
2008-10-30 10:00:00,3.46,3.47,3.39,3.39,761600.0,3.0235,3.0322,2.9623,2.9623,761600.0
2008-10-30 10:30:00,3.39,3.43,3.38,3.42,861600.0,2.9623,2.9973,2.9536,2.9885,861600.0
2008-10-30 11:00:00,3.41,3.44,3.41,3.42,809600.0,2.9798,3.006,2.9798,2.9885,809600.0
2008-10-30 11:30:00,3.43,3.45,3.39,3.42,1253600.0,2.9973,3.0148,2.9623,2.9885,1253600.0
2008-10-30 12:00:00,3.42,3.45,3.42,3.44,1017600.0,2.9885,3.0148,2.9885,3.006,1017600.0
2008-10-30 12:30:00,3.44,3.45,3.42,3.42,719200.0,3.006,3.0148,2.9885,2.9885,719200.0
2008-10-30 13:00:00,3.43,3.48,3.42,3.44,1023200.0,2.9973,3.041,2.9885,3.006,1023200.0
2008-10-30 13:30:00,3.44,3.47,3.43,3.46,1216800.0,3.006,3.0322,2.9973,3.0235,1216800.0
2008-10-30 14:00:00,3.46,3.49,3.45,3.48,1022400.0,3.0235,3.0497,3.0148,3.041,1022400.0
2008-10-30 14:30:00,3.48,3.49,3.46,3.49,1103200.0,3.041,3.0497,3.0235,3.0497,1103200.0
2008-10-30 15:00:00,3.49,3.52,3.48,3.51,2756800.0,3.0497,3.0759,3.041,3.0672,2756800.0
2008-10-30 15:30:00,3.51,3.52,3.45,3.49,5224000.0,3.0672,3.0759,3.0148,3.0497,5224000.0
2008-10-31 09:30:00,3.52,3.57,3.44,3.52,1129600.0,3.0759,3.1196,3.006,3.0759,1129600.0
2008-10-31 10:00:00,3.54,3.6,3.53,3.54,1602400.0,3.0934,3.1458,3.0847,3.0934,1602400.0
2008-10-31 10:30:00,3.55,3.57,3.51,3.57,1342400.0,3.1021,3.1196,3.0672,3.1196,1342400.0
2008-10-31 11:00:00,3.57,3.6,3.56,3.58,1151200.0,3.1196,3.1458,3.1109,3.1284,1151200.0
2008-10-31 11:30:00,3.58,3.6,3.54,3.58,866400.0,3.1284,3.1458,3.0934,3.1284,866400.0
2008-10-31 12:00:00,3.58,3.58,3.53,3.56,1021600.0,3.1284,3.1284,3.0847,3.1109,1021600.0
2008-10-31 12:30:00,3.56,3.57,3.54,3.56,1201600.0,3.1109,3.1196,3.0934,3.1109,1201600.0
2008-10-31 13:00:00,3.56,3.6,3.55,3.56,1045600.0,3.1109,3.1458,3.1021,3.1109,1045600.0
2008-10-31 13:30:00,3.56,3.58,3.56,3.57,1181600.0,3.1109,3.1284,3.1109,3.1196,1181600.0
2008-10-31 14:00:00,3.57,3.58,3.55,3.57,1292800.0,3.1196,3.1284,3.1021,3.1196,1292800.0
2008-10-31 14:30:00,3.57,3.62,3.56,3.61,1649600.0,3.1196,3.1633,3.1109,3.1546,1649600.0
2008-10-31 15:00:00,3.61,3.62,3.54,3.56,3786400.0,3.1546,3.1633,3.0934,3.1109,3786400.0
2008-10-31 15:30:00,3.56,3.61,3.53,3.57,5113600.0,3.1109,3.1546,3.0847,3.1196,5113600.0
2008-11-03 09:30:00,3.52,3.65,3.52,3.65,928800.0,3.0759,3.1895,3.0759,3.1895,928800.0
2008-11-03 10:00:00,3.65,3.69,3.62,3.62,1575200.0,3.1895,3.2245,3.1633,3.1633,1575200.0
2008-11-03 10:30:00,3.62,3.67,3.61,3.63,1447200.0,3.1633,3.207,3.1546,3.172,1447200.0
2008-11-03 11:00:00,3.63,3.66,3.62,3.65,1397600.0,3.172,3.1983,3.1633,3.1895,1397600.0
2008-11-03 11:30:00,3.66,3.69,3.66,3.68,603200.0,3.1983,3.2245,3.1983,3.2157,603200.0
2008-11-03 12:00:00,3.68,3.68,3.65,3.67,460800.0,3.2157,3.2157,3.1895,3.207,460800.0
2008-11-03 12:30:00,3.66,3.67,3.63,3.65,848000.0,3.1983,3.207,3.172,3.1895,848000.0
2008-11-03 13:00:00,3.65,3.68,3.64,3.64,641600.0,3.1895,3.2157,3.1808,3.1808,641600.0
2008-11-03 13:30:00,3.64,3.65,3.64,3.65,874400.0,3.1808,3.1895,3.1808,3.1895,874400.0
2008-11-03 14:00:00,3.65,3.66,3.64,3.65,883200.0,3.1895,3.1983,3.1808,3.1895,883200.0
2008-11-03 14:30:00,3.65,3.65,3.64,3.64,1468000.0,3.1895,3.1895,3.1808,3.1808,1468000.0
2008-11-03 15:00:00,3.64,3.64,3.59,3.64,2643200.0,3.1808,3.1808,3.1371,3.1808,2643200.0
2008-11-03 15:30:00,3.64,3.67,3.63,3.65,1920800.0,3.1808,3.207,3.172,3.1895,1920800.0
2008-11-04 09:30:00,3.75,3.8,3.65,3.65,1373600.0,3.2769,3.3206,3.1895,3.1895,1373600.0
2008-11-04 10:00:00,3.65,3.69,3.61,3.69,1689600.0,3.1895,3.2245,3.1546,3.2245,1689600.0
2008-11-04 10:30:00,3.68,3.72,3.68,3.7,1112000.0,3.2157,3.2507,3.2157,3.2332,1112000.0
2008-11-04 11:00:00,3.7,3.73,3.69,3.71,735200.0,3.2332,3.2594,3.2245,3.242,735200.0
2008-11-04 11:30:00,3.71,3.81,3.71,3.78,1829600.0,3.242,3.3293,3.242,3.3031,1829600.0
2008-11-04 12:00:00,3.78,3.79,3.72,3.73,848800.0,3.3031,3.3119,3.2507,3.2594,848800.0
2008-11-04 12:30:00,3.73,3.73,3.71,3.73,572800.0,3.2594,3.2594,3.242,3.2594,572800.0
2008-11-04 13:00:00,3.73,3.77,3.72,3.77,884000.0,3.2594,3.2944,3.2507,3.2944,884000.0
2008-11-04 13:30:00,3.77,3.79,3.74,3.75,978400.0,3.2944,3.3119,3.2682,3.2769,978400.0
2008-11-04 14:00:00,3.75,3.75,3.72,3.73,1340800.0,3.2769,3.2769,3.2507,3.2594,1340800.0
2008-11-04 14:30:00,3.73,3.75,3.68,3.7,1401600.0,3.2594,3.2769,3.2157,3.2332,1401600.0
2008-11-04 15:00:00,3.7,3.71,3.66,3.7,1940000.0,3.2332,3.242,3.1983,3.2332,1940000.0
2008-11-04 15:30:00,3.7,3.73,3.7,3.73,3160000.0,3.2332,3.2594,3.2332,3.2594,3160000.0
2008-11-05 09:30:00,3.68,3.7,3.62,3.64,1924000.0,3.2157,3.2332,3.1633,3.1808,1924000.0
2008-11-05 10:00:00,3.64,3.72,3.62,3.72,2103200.0,3.1808,3.2507,3.1633,3.2507,2103200.0
2008-11-05 10:30:00,3.72,3.73,3.67,3.67,1063200.0,3.2507,3.2594,3.207,3.207,1063200.0
2008-11-05 11:00:00,3.67,3.71,3.67,3.68,1232800.0,3.207,3.242,3.207,3.2157,1232800.0
2008-11-05 11:30:00,3.68,3.71,3.67,3.7,1236000.0,3.2157,3.242,3.207,3.2332,1236000.0
2008-11-05 12:00:00,3.7,3.71,3.68,3.69,2167200.0,3.2332,3.242,3.2157,3.2245,2167200.0
2008-11-05 12:30:00,3.69,3.7,3.65,3.67,671200.0,3.2245,3.2332,3.1895,3.207,671200.0
2008-11-05 13:00:00,3.67,3.7,3.67,3.69,896000.0,3.207,3.2332,3.207,3.2245,896000.0
2008-11-05 13:30:00,3.69,3.71,3.68,3.71,1000000.0,3.2245,3.242,3.2157,3.242,1000000.0
2008-11-05 14:00:00,3.71,3.73,3.69,3.71,1122400.0,3.242,3.2594,3.2245,3.242,1122400.0
2008-11-05 14:30:00,3.71,3.75,3.7,3.74,979200.0,3.242,3.2769,3.2332,3.2682,979200.0
2008-11-05 15:00:00,3.74,3.75,3.71,3.72,1426400.0,3.2682,3.2769,3.242,3.2507,1426400.0
2008-11-05 15:30:00,3.72,3.73,3.64,3.66,3936000.0,3.2507,3.2594,3.1808,3.1983,3936000.0
2008-11-06 09:30:00,3.62,3.63,3.46,3.46,3592800.0,3.1633,3.172,3.0235,3.0235,3592800.0
2008-11-06 10:00:00,3.46,3.46,3.38,3.44,2566400.0,3.0235,3.0235,2.9536,3.006,2566400.0
2008-11-06 10:30:00,3.44,3.45,3.37,3.38,4725600.0,3.006,3.0148,2.9448,2.9536,4725600.0
2008-11-06 11:00:00,3.38,3.39,3.29,3.31,1637600.0,2.9536,2.9623,2.8749,2.8924,1637600.0
2008-11-06 11:30:00,3.31,3.31,3.23,3.23,2987200.0,2.8924,2.8924,2.8225,2.8225,2987200.0
2008-11-06 12:00:00,3.23,3.24,3.2,3.2,2111200.0,2.8225,2.8312,2.7963,2.7963,2111200.0
2008-11-06 12:30:00,3.2,3.2,3.15,3.18,2744000.0,2.7963,2.7963,2.7526,2.7788,2744000.0
2008-11-06 13:00:00,3.17,3.18,3.12,3.12,2177600.0,2.7701,2.7788,2.7264,2.7264,2177600.0
2008-11-06 13:30:00,3.12,3.13,3.08,3.13,1916800.0,2.7264,2.7351,2.6914,2.7351,1916800.0
2008-11-06 14:00:00,3.13,3.17,3.12,3.12,2144000.0,2.7351,2.7701,2.7264,2.7264,2144000.0
2008-11-06 14:30:00,3.12,3.19,3.12,3.19,2473600.0,2.7264,2.7876,2.7264,2.7876,2473600.0
2008-11-06 15:00:00,3.19,3.22,3.16,3.17,3404800.0,2.7876,2.8138,2.7613,2.7701,3404800.0
2008-11-06 15:30:00,3.17,3.2,3.15,3.16,3035200.0,2.7701,2.7963,2.7526,2.7613,3035200.0
2008-11-07 09:30:00,3.24,3.28,3.2,3.25,1197600.0,2.8312,2.8662,2.7963,2.84,1197600.0
2008-11-07 10:00:00,3.26,3.32,3.25,3.29,1134400.0,2.8487,2.9012,2.84,2.8749,1134400.0
2008-11-07 10:30:00,3.29,3.32,3.26,3.26,1135200.0,2.8749,2.9012,2.8487,2.8487,1135200.0
2008-11-07 11:00:00,3.26,3.27,3.22,3.23,650400.0,2.8487,2.8575,2.8138,2.8225,650400.0
2008-11-07 11:30:00,3.23,3.26,3.23,3.26,334400.0,2.8225,2.8487,2.8225,2.8487,334400.0
2008-11-07 12:00:00,3.26,3.28,3.24,3.25,368000.0,2.8487,2.8662,2.8312,2.84,368000.0
2008-11-07 12:30:00,3.25,3.26,3.23,3.25,417600.0,2.84,2.8487,2.8225,2.84,417600.0
2008-11-07 13:00:00,3.25,3.26,3.25,3.26,1142400.0,2.84,2.8487,2.84,2.8487,1142400.0
2008-11-07 13:30:00,3.26,3.27,3.25,3.27,390400.0,2.8487,2.8575,2.84,2.8575,390400.0
2008-11-07 14:00:00,3.27,3.28,3.26,3.26,506400.0,2.8575,2.8662,2.8487,2.8487,506400.0
2008-11-07 14:30:00,3.26,3.29,3.24,3.24,1120800.0,2.8487,2.8749,2.8312,2.8312,1120800.0
2008-11-07 15:00:00,3.24,3.25,3.22,3.22,1188800.0,2.8312,2.84,2.8138,2.8138,1188800.0
2008-11-07 15:30:00,3.23,3.28,3.22,3.27,1920000.0,2.8225,2.8662,2.8138,2.8575,1920000.0
2008-11-10 09:30:00,3.35,3.39,3.3,3.31,560800.0,2.9274,2.9623,2.8837,2.8924,560800.0
2008-11-10 10:00:00,3.32,3.33,3.28,3.3,802400.0,2.9012,2.9099,2.8662,2.8837,802400.0
2008-11-10 10:30:00,3.3,3.31,3.29,3.29,479200.0,2.8837,2.8924,2.8749,2.8749,479200.0
2008-11-10 11:00:00,3.29,3.29,3.24,3.26,912800.0,2.8749,2.8749,2.8312,2.8487,912800.0
2008-11-10 11:30:00,3.26,3.26,3.18,3.19,1065600.0,2.8487,2.8487,2.7788,2.7876,1065600.0
2008-11-10 12:00:00,3.19,3.24,3.19,3.21,579200.0,2.7876,2.8312,2.7876,2.805,579200.0
2008-11-10 12:30:00,3.21,3.21,3.16,3.18,514400.0,2.805,2.805,2.7613,2.7788,514400.0
2008-11-10 13:00:00,3.18,3.19,3.17,3.19,497600.0,2.7788,2.7876,2.7701,2.7876,497600.0
2008-11-10 13:30:00,3.19,3.22,3.17,3.21,664800.0,2.7876,2.8138,2.7701,2.805,664800.0
2008-11-10 14:00:00,3.21,3.22,3.18,3.18,361600.0,2.805,2.8138,2.7788,2.7788,361600.0
2008-11-10 14:30:00,3.18,3.18,3.14,3.15,672800.0,2.7788,2.7788,2.7439,2.7526,672800.0
2008-11-10 15:00:00,3.15,3.18,3.13,3.15,1383200.0,2.7526,2.7788,2.7351,2.7526,1383200.0
2008-11-10 15:30:00,3.15,3.18,3.13,3.18,2251200.0,2.7526,2.7788,2.7351,2.7788,2251200.0
2008-11-11 09:30:00,3.12,3.14,3.06,3.06,755200.0,2.7264,2.7439,2.674,2.674,755200.0
2008-11-11 10:00:00,3.07,3.09,3.04,3.06,1082400.0,2.6827,2.7002,2.6565,2.674,1082400.0
2008-11-11 10:30:00,3.06,3.07,3.04,3.05,711200.0,2.674,2.6827,2.6565,2.6652,711200.0
2008-11-11 11:00:00,3.05,3.08,3.05,3.05,840800.0,2.6652,2.6914,2.6652,2.6652,840800.0
2008-11-11 11:30:00,3.05,3.06,3.02,3.03,1520000.0,2.6652,2.674,2.639,2.6477,1520000.0
2008-11-11 12:00:00,3.03,3.03,3.01,3.02,2964000.0,2.6477,2.6477,2.6303,2.639,2964000.0
2008-11-11 12:30:00,3.01,3.05,3.01,3.04,1284000.0,2.6303,2.6652,2.6303,2.6565,1284000.0
2008-11-11 13:00:00,3.04,3.06,3.03,3.04,1477600.0,2.6565,2.674,2.6477,2.6565,1477600.0
2008-11-11 13:30:00,3.04,3.07,3.03,3.05,1788000.0,2.6565,2.6827,2.6477,2.6652,1788000.0
2008-11-11 14:00:00,3.05,3.1,3.04,3.09,4740800.0,2.6652,2.7089,2.6565,2.7002,4740800.0
2008-11-11 14:30:00,3.1,3.12,3.03,3.04,1800800.0,2.7089,2.7264,2.6477,2.6565,1800800.0
2008-11-11 15:00:00,3.04,3.07,3.03,3.04,1827200.0,2.6565,2.6827,2.6477,2.6565,1827200.0
2008-11-11 15:30:00,3.04,3.05,3.0,3.03,2338400.0,2.6565,2.6652,2.6215,2.6477,2338400.0
2008-11-12 09:30:00,2.97,3.0,2.92,2.92,1113600.0,2.5953,2.6215,2.5516,2.5516,1113600.0
2008-11-12 10:00:00,2.92,2.93,2.89,2.9,1505600.0,2.5516,2.5604,2.5254,2.5341,1505600.0
2008-11-12 10:30:00,2.9,2.93,2.87,2.91,887200.0,2.5341,2.5604,2.5079,2.5429,887200.0
2008-11-12 11:00:00,2.91,2.91,2.87,2.89,728800.0,2.5429,2.5429,2.5079,2.5254,728800.0
2008-11-12 11:30:00,2.89,2.9,2.86,2.88,568000.0,2.5254,2.5341,2.4992,2.5167,568000.0
2008-11-12 12:00:00,2.88,2.9,2.86,2.89,404000.0,2.5167,2.5341,2.4992,2.5254,404000.0
2008-11-12 12:30:00,2.89,2.91,2.88,2.9,411200.0,2.5254,2.5429,2.5167,2.5341,411200.0
2008-11-12 13:00:00,2.9,2.9,2.86,2.87,556800.0,2.5341,2.5341,2.4992,2.5079,556800.0
2008-11-12 13:30:00,2.87,2.87,2.83,2.84,678400.0,2.5079,2.5079,2.473,2.4817,678400.0
2008-11-12 14:00:00,2.84,2.84,2.81,2.82,1119200.0,2.4817,2.4817,2.4555,2.4642,1119200.0
2008-11-12 14:30:00,2.82,2.84,2.8,2.8,992000.0,2.4642,2.4817,2.4468,2.4468,992000.0
2008-11-12 15:00:00,2.8,2.8,2.78,2.79,1894400.0,2.4468,2.4468,2.4293,2.438,1894400.0
2008-11-12 15:30:00,2.79,2.81,2.78,2.79,3322400.0,2.438,2.4555,2.4293,2.438,3322400.0
2008-11-13 09:30:00,2.78,2.8,2.71,2.72,1764800.0,2.4293,2.4468,2.3681,2.3769,1764800.0
2008-11-13 10:00:00,2.72,2.77,2.71,2.76,2359200.0,2.3769,2.4205,2.3681,2.4118,2359200.0
2008-11-13 10:30:00,2.76,2.78,2.74,2.77,2648800.0,2.4118,2.4293,2.3943,2.4205,2648800.0
2008-11-13 11:00:00,2.77,2.78,2.75,2.77,1500000.0,2.4205,2.4293,2.4031,2.4205,1500000.0
2008-11-13 11:30:00,2.76,2.78,2.76,2.77,872000.0,2.4118,2.4293,2.4118,2.4205,872000.0
2008-11-13 12:00:00,2.77,2.78,2.74,2.74,2003200.0,2.4205,2.4293,2.3943,2.3943,2003200.0
2008-11-13 12:30:00,2.74,2.75,2.66,2.67,1465600.0,2.3943,2.4031,2.3244,2.3332,1465600.0
2008-11-13 13:00:00,2.67,2.72,2.64,2.71,1700000.0,2.3332,2.3769,2.3069,2.3681,1700000.0
2008-11-13 13:30:00,2.71,2.81,2.71,2.76,2464800.0,2.3681,2.4555,2.3681,2.4118,2464800.0
2008-11-13 14:00:00,2.76,2.83,2.76,2.83,2056800.0,2.4118,2.473,2.4118,2.473,2056800.0
2008-11-13 14:30:00,2.82,2.9,2.81,2.87,2051200.0,2.4642,2.5341,2.4555,2.5079,2051200.0
2008-11-13 15:00:00,2.87,2.92,2.81,2.92,2254400.0,2.5079,2.5516,2.4555,2.5516,2254400.0
2008-11-13 15:30:00,2.92,3.0,2.9,3.0,2848000.0,2.5516,2.6215,2.5341,2.6215,2848000.0
2008-11-14 09:30:00,3.08,3.09,2.86,2.96,1108000.0,2.6914,2.7002,2.4992,2.5866,1108000.0
2008-11-14 10:00:00,2.96,2.98,2.9,2.93,635200.0,2.5866,2.604,2.5341,2.5604,635200.0
2008-11-14 10:30:00,2.93,2.93,2.87,2.89,715200.0,2.5604,2.5604,2.5079,2.5254,715200.0
2008-11-14 11:00:00,2.89,2.91,2.87,2.88,646400.0,2.5254,2.5429,2.5079,2.5167,646400.0
2008-11-14 11:30:00,2.88,2.91,2.86,2.88,546400.0,2.5167,2.5429,2.4992,2.5167,546400.0
2008-11-14 12:00:00,2.88,2.89,2.84,2.89,564000.0,2.5167,2.5254,2.4817,2.5254,564000.0
2008-11-14 12:30:00,2.89,2.92,2.87,2.91,562400.0,2.5254,2.5516,2.5079,2.5429,562400.0
2008-11-14 13:00:00,2.91,2.92,2.86,2.92,419200.0,2.5429,2.5516,2.4992,2.5516,419200.0
2008-11-14 13:30:00,2.92,2.94,2.89,2.91,757600.0,2.5516,2.5691,2.5254,2.5429,757600.0
2008-11-14 14:00:00,2.91,2.97,2.9,2.94,1016800.0,2.5429,2.5953,2.5341,2.5691,1016800.0
2008-11-14 14:30:00,2.94,2.97,2.91,2.92,4006400.0,2.5691,2.5953,2.5429,2.5516,4006400.0
2008-11-14 15:00:00,2.92,2.94,2.86,2.87,3668000.0,2.5516,2.5691,2.4992,2.5079,3668000.0
2008-11-14 15:30:00,2.87,2.88,2.78,2.78,3741600.0,2.5079,2.5167,2.4293,2.4293,3741600.0
2008-11-17 09:30:00,2.72,2.75,2.68,2.72,1291200.0,2.3769,2.4031,2.3419,2.3769,1291200.0
2008-11-17 10:00:00,2.72,2.72,2.65,2.69,733600.0,2.3769,2.3769,2.3157,2.3506,733600.0
2008-11-17 10:30:00,2.69,2.71,2.58,2.6,5069600.0,2.3506,2.3681,2.2545,2.272,5069600.0
2008-11-17 11:00:00,2.61,2.69,2.6,2.69,1260800.0,2.2807,2.3506,2.272,2.3506,1260800.0
2008-11-17 11:30:00,2.68,2.75,2.68,2.75,1020800.0,2.3419,2.4031,2.3419,2.4031,1020800.0
2008-11-17 12:00:00,2.75,2.76,2.72,2.73,1516800.0,2.4031,2.4118,2.3769,2.3856,1516800.0
2008-11-17 12:30:00,2.73,2.75,2.7,2.74,958400.0,2.3856,2.4031,2.3594,2.3943,958400.0
2008-11-17 13:00:00,2.74,2.74,2.71,2.73,762400.0,2.3943,2.3943,2.3681,2.3856,762400.0
2008-11-17 13:30:00,2.73,2.73,2.69,2.72,662400.0,2.3856,2.3856,2.3506,2.3769,662400.0
2008-11-17 14:00:00,2.72,2.74,2.69,2.7,842400.0,2.3769,2.3943,2.3506,2.3594,842400.0
2008-11-17 14:30:00,2.7,2.73,2.69,2.7,1268800.0,2.3594,2.3856,2.3506,2.3594,1268800.0
2008-11-17 15:00:00,2.7,2.73,2.69,2.71,1336800.0,2.3594,2.3856,2.3506,2.3681,1336800.0
2008-11-17 15:30:00,2.7,2.71,2.65,2.65,1951200.0,2.3594,2.3681,2.3157,2.3157,1951200.0
2008-11-18 09:30:00,2.6,2.66,2.57,2.61,1294400.0,2.272,2.3244,2.2458,2.2807,1294400.0
2008-11-18 10:00:00,2.61,2.65,2.56,2.65,1803200.0,2.2807,2.3157,2.237,2.3157,1803200.0
2008-11-18 10:30:00,2.65,2.65,2.61,2.63,1490400.0,2.3157,2.3157,2.2807,2.2982,1490400.0
2008-11-18 11:00:00,2.63,2.64,2.61,2.63,948800.0,2.2982,2.3069,2.2807,2.2982,948800.0
2008-11-18 11:30:00,2.63,2.67,2.62,2.67,1094400.0,2.2982,2.3332,2.2895,2.3332,1094400.0
2008-11-18 12:00:00,2.67,2.67,2.65,2.66,1240800.0,2.3332,2.3332,2.3157,2.3244,1240800.0
2008-11-18 12:30:00,2.66,2.66,2.64,2.65,1335200.0,2.3244,2.3244,2.3069,2.3157,1335200.0
2008-11-18 13:00:00,2.65,2.67,2.64,2.67,1653600.0,2.3157,2.3332,2.3069,2.3332,1653600.0
2008-11-18 13:30:00,2.67,2.68,2.62,2.66,1477600.0,2.3332,2.3419,2.2895,2.3244,1477600.0
2008-11-18 14:00:00,2.66,2.67,2.64,2.65,2612800.0,2.3244,2.3332,2.3069,2.3157,2612800.0
2008-11-18 14:30:00,2.65,2.66,2.62,2.64,2624800.0,2.3157,2.3244,2.2895,2.3069,2624800.0
2008-11-18 15:00:00,2.64,2.71,2.64,2.68,2794400.0,2.3069,2.3681,2.3069,2.3419,2794400.0
2008-11-18 15:30:00,2.68,2.74,2.65,2.73,4181600.0,2.3419,2.3943,2.3157,2.3856,4181600.0
2008-11-19 09:30:00,2.82,2.82,2.65,2.75,2170400.0,2.4642,2.4642,2.3157,2.4031,2170400.0
2008-11-19 10:00:00,2.75,2.82,2.73,2.8,3662400.0,2.4031,2.4642,2.3856,2.4468,3662400.0
2008-11-19 10:30:00,2.8,2.81,2.78,2.79,2735200.0,2.4468,2.4555,2.4293,2.438,2735200.0
2008-11-19 11:00:00,2.79,2.79,2.77,2.77,3204800.0,2.438,2.438,2.4205,2.4205,3204800.0
2008-11-19 11:30:00,2.77,2.78,2.74,2.75,3777600.0,2.4205,2.4293,2.3943,2.4031,3777600.0
2008-11-19 12:00:00,2.75,2.76,2.7,2.7,2300800.0,2.4031,2.4118,2.3594,2.3594,2300800.0
2008-11-19 12:30:00,2.7,2.72,2.69,2.71,1328800.0,2.3594,2.3769,2.3506,2.3681,1328800.0
2008-11-19 13:00:00,2.71,2.72,2.69,2.69,1196800.0,2.3681,2.3769,2.3506,2.3506,1196800.0
2008-11-19 13:30:00,2.69,2.7,2.67,2.7,1175200.0,2.3506,2.3594,2.3332,2.3594,1175200.0
2008-11-19 14:00:00,2.7,2.7,2.66,2.68,2060000.0,2.3594,2.3594,2.3244,2.3419,2060000.0
2008-11-19 14:30:00,2.68,2.72,2.65,2.69,1661600.0,2.3419,2.3769,2.3157,2.3506,1661600.0
2008-11-19 15:00:00,2.69,2.71,2.64,2.66,1745600.0,2.3506,2.3681,2.3069,2.3244,1745600.0
2008-11-19 15:30:00,2.66,2.69,2.63,2.63,4391200.0,2.3244,2.3506,2.2982,2.2982,4391200.0
2008-11-20 09:30:00,2.59,2.59,2.47,2.47,1864000.0,2.2633,2.2633,2.1584,2.1584,1864000.0
2008-11-20 10:00:00,2.47,2.48,2.38,2.43,3608000.0,2.1584,2.1671,2.0797,2.1234,3608000.0
2008-11-20 10:30:00,2.42,2.51,2.39,2.51,3200000.0,2.1147,2.1933,2.0885,2.1933,3200000.0
2008-11-20 11:00:00,2.51,2.54,2.49,2.52,1272000.0,2.1933,2.2196,2.1759,2.2021,1272000.0
2008-11-20 11:30:00,2.52,2.52,2.49,2.5,1100000.0,2.2021,2.2021,2.1759,2.1846,1100000.0
2008-11-20 12:00:00,2.5,2.56,2.47,2.56,1694400.0,2.1846,2.237,2.1584,2.237,1694400.0
2008-11-20 12:30:00,2.56,2.58,2.53,2.53,1250400.0,2.237,2.2545,2.2108,2.2108,1250400.0
2008-11-20 13:00:00,2.53,2.56,2.52,2.52,1352800.0,2.2108,2.237,2.2021,2.2021,1352800.0
2008-11-20 13:30:00,2.52,2.55,2.52,2.55,1428800.0,2.2021,2.2283,2.2021,2.2283,1428800.0
2008-11-20 14:00:00,2.55,2.56,2.5,2.51,1027200.0,2.2283,2.237,2.1846,2.1933,1027200.0
2008-11-20 14:30:00,2.51,2.52,2.48,2.5,1291200.0,2.1933,2.2021,2.1671,2.1846,1291200.0
2008-11-20 15:00:00,2.5,2.53,2.46,2.47,1836000.0,2.1846,2.2108,2.1497,2.1584,1836000.0
2008-11-20 15:30:00,2.47,2.48,2.36,2.38,4591200.0,2.1584,2.1671,2.0623,2.0797,4591200.0
2008-11-21 09:30:00,2.3,2.57,2.3,2.36,2132000.0,2.0098,2.2458,2.0098,2.0623,2132000.0
2008-11-21 10:00:00,2.36,2.38,2.32,2.33,1739200.0,2.0623,2.0797,2.0273,2.0361,1739200.0
2008-11-21 10:30:00,2.33,2.38,2.32,2.34,1996000.0,2.0361,2.0797,2.0273,2.0448,1996000.0
2008-11-21 11:00:00,2.34,2.39,2.31,2.38,965600.0,2.0448,2.0885,2.0186,2.0797,965600.0
2008-11-21 11:30:00,2.38,2.42,2.37,2.37,995200.0,2.0797,2.1147,2.071,2.071,995200.0
2008-11-21 12:00:00,2.37,2.38,2.35,2.37,1100000.0,2.071,2.0797,2.0535,2.071,1100000.0
2008-11-21 12:30:00,2.37,2.41,2.36,2.39,1157600.0,2.071,2.106,2.0623,2.0885,1157600.0
2008-11-21 13:00:00,2.39,2.39,2.37,2.38,967200.0,2.0885,2.0885,2.071,2.0797,967200.0
2008-11-21 13:30:00,2.38,2.39,2.34,2.34,704000.0,2.0797,2.0885,2.0448,2.0448,704000.0
2008-11-21 14:00:00,2.34,2.38,2.33,2.36,1236000.0,2.0448,2.0797,2.0361,2.0623,1236000.0
2008-11-21 14:30:00,2.36,2.37,2.32,2.35,1532000.0,2.0623,2.071,2.0273,2.0535,1532000.0
2008-11-21 15:00:00,2.35,2.42,2.35,2.39,3764800.0,2.0535,2.1147,2.0535,2.0885,3764800.0
2008-11-21 15:30:00,2.39,2.46,2.38,2.46,4817600.0,2.0885,2.1497,2.0797,2.1497,4817600.0
2008-11-24 09:30:00,2.52,2.57,2.47,2.5,1438400.0,2.2021,2.2458,2.1584,2.1846,1438400.0
2008-11-24 10:00:00,2.51,2.57,2.51,2.56,752800.0,2.1933,2.2458,2.1933,2.237,752800.0
2008-11-24 10:30:00,2.56,2.58,2.53,2.56,1443200.0,2.237,2.2545,2.2108,2.237,1443200.0
2008-11-24 11:00:00,2.56,2.61,2.55,2.59,1348800.0,2.237,2.2807,2.2283,2.2633,1348800.0
2008-11-24 11:30:00,2.6,2.64,2.6,2.61,1126400.0,2.272,2.3069,2.272,2.2807,1126400.0
2008-11-24 12:00:00,2.62,2.64,2.6,2.6,1152800.0,2.2895,2.3069,2.272,2.272,1152800.0
2008-11-24 12:30:00,2.6,2.63,2.58,2.6,1428000.0,2.272,2.2982,2.2545,2.272,1428000.0
2008-11-24 13:00:00,2.6,2.63,2.58,2.63,1127200.0,2.272,2.2982,2.2545,2.2982,1127200.0
2008-11-24 13:30:00,2.63,2.65,2.61,2.65,725600.0,2.2982,2.3157,2.2807,2.3157,725600.0
2008-11-24 14:00:00,2.65,2.65,2.6,2.64,882400.0,2.3157,2.3157,2.272,2.3069,882400.0
2008-11-24 14:30:00,2.64,2.66,2.61,2.64,833600.0,2.3069,2.3244,2.2807,2.3069,833600.0
2008-11-24 15:00:00,2.65,2.69,2.63,2.69,1304800.0,2.3157,2.3506,2.2982,2.3506,1304800.0
2008-11-24 15:30:00,2.7,2.73,2.64,2.67,2924000.0,2.3594,2.3856,2.3069,2.3332,2924000.0
2008-11-25 09:30:00,2.72,2.79,2.69,2.72,1093600.0,2.3769,2.438,2.3506,2.3769,1093600.0
2008-11-25 10:00:00,2.72,2.76,2.7,2.73,908000.0,2.3769,2.4118,2.3594,2.3856,908000.0
2008-11-25 10:30:00,2.73,2.74,2.69,2.71,774400.0,2.3856,2.3943,2.3506,2.3681,774400.0
2008-11-25 11:00:00,2.71,2.72,2.65,2.72,1053600.0,2.3681,2.3769,2.3157,2.3769,1053600.0
2008-11-25 11:30:00,2.72,2.72,2.69,2.71,1345600.0,2.3769,2.3769,2.3506,2.3681,1345600.0
2008-11-25 12:00:00,2.71,2.72,2.69,2.71,688000.0,2.3681,2.3769,2.3506,2.3681,688000.0
2008-11-25 12:30:00,2.71,2.72,2.66,2.68,730400.0,2.3681,2.3769,2.3244,2.3419,730400.0
2008-11-25 13:00:00,2.68,2.72,2.67,2.71,667200.0,2.3419,2.3769,2.3332,2.3681,667200.0
2008-11-25 13:30:00,2.72,2.73,2.7,2.71,760000.0,2.3769,2.3856,2.3594,2.3681,760000.0
2008-11-25 14:00:00,2.7,2.72,2.69,2.7,1210400.0,2.3594,2.3769,2.3506,2.3594,1210400.0
2008-11-25 14:30:00,2.7,2.75,2.7,2.74,899200.0,2.3594,2.4031,2.3594,2.3943,899200.0
2008-11-25 15:00:00,2.74,2.78,2.74,2.77,1474400.0,2.3943,2.4293,2.3943,2.4205,1474400.0
2008-11-25 15:30:00,2.77,2.8,2.75,2.77,3441600.0,2.4205,2.4468,2.4031,2.4205,3441600.0
2008-11-26 09:30:00,2.71,2.75,2.67,2.72,1119200.0,2.3681,2.4031,2.3332,2.3769,1119200.0
2008-11-26 10:00:00,2.72,2.77,2.7,2.75,881600.0,2.3769,2.4205,2.3594,2.4031,881600.0
2008-11-26 10:30:00,2.75,2.77,2.74,2.75,764000.0,2.4031,2.4205,2.3943,2.4031,764000.0
2008-11-26 11:00:00,2.75,2.77,2.75,2.75,1153600.0,2.4031,2.4205,2.4031,2.4031,1153600.0
2008-11-26 11:30:00,2.75,2.78,2.75,2.76,897600.0,2.4031,2.4293,2.4031,2.4118,897600.0
2008-11-26 12:00:00,2.77,2.78,2.76,2.77,524000.0,2.4205,2.4293,2.4118,2.4205,524000.0
2008-11-26 12:30:00,2.77,2.79,2.77,2.78,410400.0,2.4205,2.438,2.4205,2.4293,410400.0
2008-11-26 13:00:00,2.78,2.8,2.77,2.79,725600.0,2.4293,2.4468,2.4205,2.438,725600.0
2008-11-26 13:30:00,2.79,2.8,2.78,2.79,719200.0,2.438,2.4468,2.4293,2.438,719200.0
2008-11-26 14:00:00,2.79,2.81,2.78,2.81,545600.0,2.438,2.4555,2.4293,2.4555,545600.0
2008-11-26 14:30:00,2.81,2.83,2.8,2.81,1828000.0,2.4555,2.473,2.4468,2.4555,1828000.0
2008-11-26 15:00:00,2.81,2.84,2.8,2.82,1777600.0,2.4555,2.4817,2.4468,2.4642,1777600.0
2008-11-26 15:30:00,2.82,2.84,2.8,2.83,1693600.0,2.4642,2.4817,2.4468,2.473,1693600.0
2008-11-28 09:30:00,2.86,2.86,2.78,2.8,1116000.0,2.4992,2.4992,2.4293,2.4468,1116000.0
2008-11-28 10:00:00,2.8,2.85,2.8,2.84,718400.0,2.4468,2.4905,2.4468,2.4817,718400.0
2008-11-28 10:30:00,2.84,2.86,2.83,2.86,636000.0,2.4817,2.4992,2.473,2.4992,636000.0
2008-11-28 11:00:00,2.85,2.85,2.82,2.84,557600.0,2.4905,2.4905,2.4642,2.4817,557600.0
2008-11-28 11:30:00,2.84,2.86,2.83,2.86,271200.0,2.4817,2.4992,2.473,2.4992,271200.0
2008-11-28 12:00:00,2.86,2.88,2.85,2.85,417600.0,2.4992,2.5167,2.4905,2.4905,417600.0
2008-11-28 12:30:00,2.85,2.91,2.84,2.89,1656800.0,2.4905,2.5429,2.4817,2.5254,1656800.0
2008-11-28 13:00:00,2.89,2.9,2.89,2.9,1019200.0,2.5254,2.5341,2.5254,2.5341,1019200.0
2008-11-28 13:30:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:00:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 14:30:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:00:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-11-28 15:30:00,2.9,2.9,2.9,2.9,0.0,2.5341,2.5341,2.5341,2.5341,0.0
2008-12-01 09:30:00,2.83,2.83,2.68,2.69,1885600.0,2.473,2.473,2.3419,2.3506,1885600.0
2008-12-01 10:00:00,2.69,2.73,2.69,2.71,834400.0,2.3506,2.3856,2.3506,2.3681,834400.0
2008-12-01 10:30:00,2.7,2.71,2.67,2.67,552000.0,2.3594,2.3681,2.3332,2.3332,552000.0
2008-12-01 11:00:00,2.67,2.69,2.67,2.67,572000.0,2.3332,2.3506,2.3332,2.3332,572000.0
2008-12-01 11:30:00,2.67,2.69,2.66,2.66,801600.0,2.3332,2.3506,2.3244,2.3244,801600.0
2008-12-01 12:00:00,2.66,2.67,2.62,2.63,781600.0,2.3244,2.3332,2.2895,2.2982,781600.0
2008-12-01 12:30:00,2.63,2.64,2.61,2.63,572800.0,2.2982,2.3069,2.2807,2.2982,572800.0
2008-12-01 13:00:00,2.63,2.66,2.63,2.64,435200.0,2.2982,2.3244,2.2982,2.3069,435200.0
2008-12-01 13:30:00,2.64,2.66,2.62,2.64,808000.0,2.3069,2.3244,2.2895,2.3069,808000.0
2008-12-01 14:00:00,2.65,2.65,2.62,2.64,565600.0,2.3157,2.3157,2.2895,2.3069,565600.0
2008-12-01 14:30:00,2.63,2.68,2.63,2.65,803200.0,2.2982,2.3419,2.2982,2.3157,803200.0
2008-12-01 15:00:00,2.65,2.66,2.62,2.63,1388000.0,2.3157,2.3244,2.2895,2.2982,1388000.0
2008-12-01 15:30:00,2.63,2.63,2.57,2.57,1979200.0,2.2982,2.2982,2.2458,2.2458,1979200.0
2008-12-02 09:30:00,2.55,2.62,2.55,2.62,1316800.0,2.2283,2.2895,2.2283,2.2895,1316800.0
2008-12-02 10:00:00,2.62,2.69,2.62,2.68,1509600.0,2.2895,2.3506,2.2895,2.3419,1509600.0
2008-12-02 10:30:00,2.68,2.72,2.68,2.7,1156800.0,2.3419,2.3769,2.3419,2.3594,1156800.0
2008-12-02 11:00:00,2.7,2.72,2.67,2.71,1100000.0,2.3594,2.3769,2.3332,2.3681,1100000.0
2008-12-02 11:30:00,2.72,2.72,2.68,2.72,684800.0,2.3769,2.3769,2.3419,2.3769,684800.0
2008-12-02 12:00:00,2.72,2.73,2.71,2.72,616000.0,2.3769,2.3856,2.3681,2.3769,616000.0
2008-12-02 12:30:00,2.73,2.73,2.7,2.72,396000.0,2.3856,2.3856,2.3594,2.3769,396000.0
2008-12-02 13:00:00,2.72,2.72,2.7,2.7,454400.0,2.3769,2.3769,2.3594,2.3594,454400.0
2008-12-02 13:30:00,2.7,2.7,2.66,2.67,579200.0,2.3594,2.3594,2.3244,2.3332,579200.0
2008-12-02 14:00:00,2.67,2.67,2.61,2.63,745600.0,2.3332,2.3332,2.2807,2.2982,745600.0
2008-12-02 14:30:00,2.63,2.67,2.62,2.67,787200.0,2.2982,2.3332,2.2895,2.3332,787200.0
2008-12-02 15:00:00,2.67,2.68,2.62,2.67,1724000.0,2.3332,2.3419,2.2895,2.3332,1724000.0
2008-12-02 15:30:00,2.67,2.7,2.64,2.69,3032800.0,2.3332,2.3594,2.3069,2.3506,3032800.0
2008-12-03 09:30:00,2.64,2.66,2.58,2.63,1068800.0,2.3069,2.3244,2.2545,2.2982,1068800.0
2008-12-03 10:00:00,2.63,2.69,2.62,2.69,924000.0,2.2982,2.3506,2.2895,2.3506,924000.0
2008-12-03 10:30:00,2.68,2.75,2.68,2.73,812000.0,2.3419,2.4031,2.3419,2.3856,812000.0
2008-12-03 11:00:00,2.73,2.74,2.7,2.73,1015200.0,2.3856,2.3943,2.3594,2.3856,1015200.0
2008-12-03 11:30:00,2.73,2.76,2.72,2.76,840800.0,2.3856,2.4118,2.3769,2.4118,840800.0
2008-12-03 12:00:00,2.76,2.76,2.7,2.73,791200.0,2.4118,2.4118,2.3594,2.3856,791200.0
2008-12-03 12:30:00,2.73,2.76,2.73,2.74,626400.0,2.3856,2.4118,2.3856,2.3943,626400.0
2008-12-03 13:00:00,2.74,2.75,2.69,2.69,785600.0,2.3943,2.4031,2.3506,2.3506,785600.0
2008-12-03 13:30:00,2.69,2.69,2.65,2.67,1052000.0,2.3506,2.3506,2.3157,2.3332,1052000.0
2008-12-03 14:00:00,2.67,2.71,2.65,2.69,1441600.0,2.3332,2.3681,2.3157,2.3506,1441600.0
2008-12-03 14:30:00,2.69,2.76,2.69,2.73,1528800.0,2.3506,2.4118,2.3506,2.3856,1528800.0
2008-12-03 15:00:00,2.73,2.76,2.71,2.74,1532800.0,2.3856,2.4118,2.3681,2.3943,1532800.0
2008-12-03 15:30:00,2.74,2.79,2.72,2.79,2384000.0,2.3943,2.438,2.3769,2.438,2384000.0
2008-12-04 09:30:00,2.59,2.79,2.59,2.63,4613600.0,2.2633,2.438,2.2633,2.2982,4613600.0
2008-12-04 10:00:00,2.64,2.67,2.6,2.66,2932800.0,2.3069,2.3332,2.272,2.3244,2932800.0
2008-12-04 10:30:00,2.66,2.71,2.64,2.69,1973600.0,2.3244,2.3681,2.3069,2.3506,1973600.0
2008-12-04 11:00:00,2.69,2.71,2.65,2.68,1119200.0,2.3506,2.3681,2.3157,2.3419,1119200.0
2008-12-04 11:30:00,2.68,2.69,2.66,2.67,799200.0,2.3419,2.3506,2.3244,2.3332,799200.0
2008-12-04 12:00:00,2.67,2.67,2.64,2.65,856000.0,2.3332,2.3332,2.3069,2.3157,856000.0
2008-12-04 12:30:00,2.65,2.68,2.65,2.66,692800.0,2.3157,2.3419,2.3157,2.3244,692800.0
2008-12-04 13:00:00,2.66,2.67,2.64,2.64,552000.0,2.3244,2.3332,2.3069,2.3069,552000.0
2008-12-04 13:30:00,2.64,2.67,2.63,2.65,1254400.0,2.3069,2.3332,2.2982,2.3157,1254400.0
2008-12-04 14:00:00,2.65,2.66,2.63,2.64,1132000.0,2.3157,2.3244,2.2982,2.3069,1132000.0
2008-12-04 14:30:00,2.64,2.66,2.62,2.62,1604000.0,2.3069,2.3244,2.2895,2.2895,1604000.0
2008-12-04 15:00:00,2.62,2.63,2.5,2.51,4448000.0,2.2895,2.2982,2.1846,2.1933,4448000.0
2008-12-04 15:30:00,2.51,2.57,2.5,2.56,3404000.0,2.1933,2.2458,2.1846,2.237,3404000.0
2008-12-05 09:30:00,2.53,2.58,2.53,2.56,1347200.0,2.2108,2.2545,2.2108,2.237,1347200.0
2008-12-05 10:00:00,2.56,2.56,2.51,2.53,961600.0,2.237,2.237,2.1933,2.2108,961600.0
2008-12-05 10:30:00,2.53,2.53,2.5,2.53,819200.0,2.2108,2.2108,2.1846,2.2108,819200.0
2008-12-05 11:00:00,2.53,2.53,2.5,2.51,656800.0,2.2108,2.2108,2.1846,2.1933,656800.0
2008-12-05 11:30:00,2.51,2.54,2.5,2.53,732800.0,2.1933,2.2196,2.1846,2.2108,732800.0
2008-12-05 12:00:00,2.53,2.56,2.53,2.56,951200.0,2.2108,2.237,2.2108,2.237,951200.0
2008-12-05 12:30:00,2.55,2.56,2.52,2.53,548800.0,2.2283,2.237,2.2021,2.2108,548800.0
2008-12-05 13:00:00,2.53,2.57,2.53,2.54,554400.0,2.2108,2.2458,2.2108,2.2196,554400.0
2008-12-05 13:30:00,2.54,2.6,2.54,2.59,1616800.0,2.2196,2.272,2.2196,2.2633,1616800.0
2008-12-05 14:00:00,2.59,2.6,2.53,2.54,2073600.0,2.2633,2.272,2.2108,2.2196,2073600.0
2008-12-05 14:30:00,2.54,2.58,2.53,2.58,3274400.0,2.2196,2.2545,2.2108,2.2545,3274400.0
2008-12-05 15:00:00,2.58,2.61,2.56,2.58,3289600.0,2.2545,2.2807,2.237,2.2545,3289600.0
2008-12-05 15:30:00,2.58,2.62,2.58,2.61,4516800.0,2.2545,2.2895,2.2545,2.2807,4516800.0
2008-12-08 09:30:00,2.67,2.76,2.67,2.72,910400.0,2.3332,2.4118,2.3332,2.3769,910400.0
2008-12-08 10:00:00,2.72,2.77,2.71,2.76,867200.0,2.3769,2.4205,2.3681,2.4118,867200.0
2008-12-08 10:30:00,2.76,2.79,2.76,2.79,780000.0,2.4118,2.438,2.4118,2.438,780000.0
2008-12-08 11:00:00,2.79,2.79,2.76,2.77,515200.0,2.438,2.438,2.4118,2.4205,515200.0
2008-12-08 11:30:00,2.77,2.79,2.74,2.74,790400.0,2.4205,2.438,2.3943,2.3943,790400.0
2008-12-08 12:00:00,2.74,2.75,2.72,2.74,898400.0,2.3943,2.4031,2.3769,2.3943,898400.0
2008-12-08 12:30:00,2.74,2.75,2.72,2.74,719200.0,2.3943,2.4031,2.3769,2.3943,719200.0
2008-12-08 13:00:00,2.74,2.75,2.73,2.74,699200.0,2.3943,2.4031,2.3856,2.3943,699200.0
2008-12-08 13:30:00,2.73,2.74,2.71,2.74,1111200.0,2.3856,2.3943,2.3681,2.3943,1111200.0
2008-12-08 14:00:00,2.74,2.78,2.73,2.77,1177600.0,2.3943,2.4293,2.3856,2.4205,1177600.0
2008-12-08 14:30:00,2.77,2.81,2.76,2.81,1368800.0,2.4205,2.4555,2.4118,2.4555,1368800.0
2008-12-08 15:00:00,2.81,2.83,2.79,2.82,1792800.0,2.4555,2.473,2.438,2.4642,1792800.0
2008-12-08 15:30:00,2.82,2.82,2.76,2.79,3028000.0,2.4642,2.4642,2.4118,2.438,3028000.0
2008-12-09 09:30:00,2.74,2.79,2.71,2.76,1512000.0,2.3943,2.438,2.3681,2.4118,1512000.0
2008-12-09 10:00:00,2.76,2.82,2.76,2.81,829600.0,2.4118,2.4642,2.4118,2.4555,829600.0
2008-12-09 10:30:00,2.81,2.82,2.79,2.82,1500800.0,2.4555,2.4642,2.438,2.4642,1500800.0
2008-12-09 11:00:00,2.82,2.84,2.8,2.8,2064000.0,2.4642,2.4817,2.4468,2.4468,2064000.0
2008-12-09 11:30:00,2.79,2.81,2.76,2.76,656800.0,2.438,2.4555,2.4118,2.4118,656800.0
2008-12-09 12:00:00,2.76,2.78,2.74,2.74,760000.0,2.4118,2.4293,2.3943,2.3943,760000.0
2008-12-09 12:30:00,2.74,2.75,2.72,2.72,1368800.0,2.3943,2.4031,2.3769,2.3769,1368800.0
2008-12-09 13:00:00,2.72,2.73,2.69,2.69,676800.0,2.3769,2.3856,2.3506,2.3506,676800.0
2008-12-09 13:30:00,2.69,2.71,2.68,2.68,830400.0,2.3506,2.3681,2.3419,2.3419,830400.0
2008-12-09 14:00:00,2.68,2.69,2.64,2.64,1170400.0,2.3419,2.3506,2.3069,2.3069,1170400.0
2008-12-09 14:30:00,2.64,2.69,2.63,2.69,2310400.0,2.3069,2.3506,2.2982,2.3506,2310400.0
2008-12-09 15:00:00,2.69,2.72,2.66,2.67,3165600.0,2.3506,2.3769,2.3244,2.3332,3165600.0
2008-12-09 15:30:00,2.67,2.69,2.66,2.67,3146400.0,2.3332,2.3506,2.3244,2.3332,3146400.0
2008-12-10 09:30:00,2.67,2.71,2.65,2.68,901600.0,2.3332,2.3681,2.3157,2.3419,901600.0
2008-12-10 10:00:00,2.68,2.71,2.67,2.71,983200.0,2.3419,2.3681,2.3332,2.3681,983200.0
2008-12-10 10:30:00,2.71,2.71,2.69,2.69,1480000.0,2.3681,2.3681,2.3506,2.3506,1480000.0
2008-12-10 11:00:00,2.69,2.71,2.67,2.7,1741600.0,2.3506,2.3681,2.3332,2.3594,1741600.0
2008-12-10 11:30:00,2.7,2.73,2.69,2.72,892800.0,2.3594,2.3856,2.3506,2.3769,892800.0
2008-12-10 12:00:00,2.72,2.75,2.71,2.72,1532000.0,2.3769,2.4031,2.3681,2.3769,1532000.0
2008-12-10 12:30:00,2.72,2.73,2.7,2.72,721600.0,2.3769,2.3856,2.3594,2.3769,721600.0
2008-12-10 13:00:00,2.72,2.75,2.72,2.73,1032800.0,2.3769,2.4031,2.3769,2.3856,1032800.0
2008-12-10 13:30:00,2.73,2.74,2.69,2.69,1921600.0,2.3856,2.3943,2.3506,2.3506,1921600.0
2008-12-10 14:00:00,2.69,2.7,2.64,2.65,1961600.0,2.3506,2.3594,2.3069,2.3157,1961600.0
2008-12-10 14:30:00,2.65,2.66,2.63,2.65,1776000.0,2.3157,2.3244,2.2982,2.3157,1776000.0
2008-12-10 15:00:00,2.65,2.68,2.64,2.68,1366400.0,2.3157,2.3419,2.3069,2.3419,1366400.0
2008-12-10 15:30:00,2.68,2.68,2.63,2.65,3768800.0,2.3419,2.3419,2.2982,2.3157,3768800.0
2008-12-11 09:30:00,2.63,2.64,2.58,2.63,1097600.0,2.2982,2.3069,2.2545,2.2982,1097600.0
2008-12-11 10:00:00,2.63,2.64,2.6,2.61,992000.0,2.2982,2.3069,2.272,2.2807,992000.0
2008-12-11 10:30:00,2.6,2.62,2.6,2.62,2300000.0,2.272,2.2895,2.272,2.2895,2300000.0
2008-12-11 11:00:00,2.62,2.65,2.62,2.63,497600.0,2.2895,2.3157,2.2895,2.2982,497600.0
2008-12-11 11:30:00,2.63,2.66,2.63,2.66,486400.0,2.2982,2.3244,2.2982,2.3244,486400.0
2008-12-11 12:00:00,2.66,2.67,2.64,2.65,501600.0,2.3244,2.3332,2.3069,2.3157,501600.0
2008-12-11 12:30:00,2.65,2.68,2.65,2.68,765600.0,2.3157,2.3419,2.3157,2.3419,765600.0
2008-12-11 13:00:00,2.68,2.68,2.65,2.67,1014400.0,2.3419,2.3419,2.3157,2.3332,1014400.0
2008-12-11 13:30:00,2.67,2.69,2.67,2.68,925600.0,2.3332,2.3506,2.3332,2.3419,925600.0
2008-12-11 14:00:00,2.68,2.7,2.68,2.69,1931200.0,2.3419,2.3594,2.3419,2.3506,1931200.0
2008-12-11 14:30:00,2.7,2.7,2.66,2.67,4032000.0,2.3594,2.3594,2.3244,2.3332,4032000.0
2008-12-11 15:00:00,2.67,2.68,2.6,2.63,2620000.0,2.3332,2.3419,2.272,2.2982,2620000.0
2008-12-11 15:30:00,2.63,2.65,2.62,2.64,2816000.0,2.2982,2.3157,2.2895,2.3069,2816000.0
2008-12-12 09:30:00,2.53,2.62,2.51,2.6,1268000.0,2.2108,2.2895,2.1933,2.272,1268000.0
2008-12-12 10:00:00,2.59,2.64,2.58,2.62,779200.0,2.2633,2.3069,2.2545,2.2895,779200.0
2008-12-12 10:30:00,2.63,2.67,2.59,2.66,860800.0,2.2982,2.3332,2.2633,2.3244,860800.0
2008-12-12 11:00:00,2.66,2.67,2.62,2.63,821600.0,2.3244,2.3332,2.2895,2.2982,821600.0
2008-12-12 11:30:00,2.63,2.64,2.6,2.62,578400.0,2.2982,2.3069,2.272,2.2895,578400.0
2008-12-12 12:00:00,2.62,2.65,2.62,2.64,548800.0,2.2895,2.3157,2.2895,2.3069,548800.0
2008-12-12 12:30:00,2.64,2.7,2.63,2.7,821600.0,2.3069,2.3594,2.2982,2.3594,821600.0
2008-12-12 13:00:00,2.7,2.72,2.68,2.68,1144800.0,2.3594,2.3769,2.3419,2.3419,1144800.0
2008-12-12 13:30:00,2.69,2.69,2.65,2.67,1016800.0,2.3506,2.3506,2.3157,2.3332,1016800.0
2008-12-12 14:00:00,2.67,2.7,2.65,2.67,1158400.0,2.3332,2.3594,2.3157,2.3332,1158400.0
2008-12-12 14:30:00,2.66,2.7,2.65,2.67,1759200.0,2.3244,2.3594,2.3157,2.3332,1759200.0
2008-12-12 15:00:00,2.68,2.69,2.64,2.66,2388800.0,2.3419,2.3506,2.3069,2.3244,2388800.0
2008-12-12 15:30:00,2.66,2.69,2.65,2.69,4009600.0,2.3244,2.3506,2.3157,2.3506,4009600.0
2008-12-15 09:30:00,2.69,2.74,2.67,2.72,1499200.0,2.3523,2.396,2.3348,2.3785,1499200.0
2008-12-15 10:00:00,2.72,2.72,2.67,2.69,1681600.0,2.3785,2.3785,2.3348,2.3523,1681600.0
2008-12-15 10:30:00,2.69,2.7,2.64,2.65,2088800.0,2.3523,2.361,2.3085,2.3173,2088800.0
2008-12-15 11:00:00,2.65,2.67,2.64,2.66,1475200.0,2.3173,2.3348,2.3085,2.326,1475200.0
2008-12-15 11:30:00,2.67,2.69,2.66,2.68,1246400.0,2.3348,2.3523,2.326,2.3435,1246400.0
2008-12-15 12:00:00,2.68,2.69,2.66,2.69,1072800.0,2.3435,2.3523,2.326,2.3523,1072800.0
2008-12-15 12:30:00,2.69,2.69,2.66,2.67,1250400.0,2.3523,2.3523,2.326,2.3348,1250400.0
2008-12-15 13:00:00,2.67,2.69,2.67,2.69,1896000.0,2.3348,2.3523,2.3348,2.3523,1896000.0
2008-12-15 13:30:00,2.69,2.69,2.67,2.68,2308000.0,2.3523,2.3523,2.3348,2.3435,2308000.0
2008-12-15 14:00:00,2.68,2.69,2.67,2.67,1291200.0,2.3435,2.3523,2.3348,2.3348,1291200.0
2008-12-15 14:30:00,2.67,2.68,2.66,2.68,800000.0,2.3348,2.3435,2.326,2.3435,800000.0
2008-12-15 15:00:00,2.68,2.69,2.65,2.67,1916000.0,2.3435,2.3523,2.3173,2.3348,1916000.0
2008-12-15 15:30:00,2.67,2.71,2.67,2.69,4128800.0,2.3348,2.3698,2.3348,2.3523,4128800.0
2008-12-16 09:30:00,2.7,2.76,2.69,2.73,1286400.0,2.361,2.4135,2.3523,2.3872,1286400.0
2008-12-16 10:00:00,2.73,2.75,2.71,2.72,577600.0,2.3872,2.4047,2.3698,2.3785,577600.0
2008-12-16 10:30:00,2.72,2.72,2.69,2.7,804800.0,2.3785,2.3785,2.3523,2.361,804800.0
2008-12-16 11:00:00,2.7,2.72,2.7,2.72,716800.0,2.361,2.3785,2.361,2.3785,716800.0
2008-12-16 11:30:00,2.72,2.75,2.72,2.75,1476000.0,2.3785,2.4047,2.3785,2.4047,1476000.0
2008-12-16 12:00:00,2.75,2.75,2.74,2.75,596800.0,2.4047,2.4047,2.396,2.4047,596800.0
2008-12-16 12:30:00,2.75,2.76,2.75,2.76,809600.0,2.4047,2.4135,2.4047,2.4135,809600.0
2008-12-16 13:00:00,2.76,2.77,2.75,2.76,951200.0,2.4135,2.4222,2.4047,2.4135,951200.0
2008-12-16 13:30:00,2.76,2.78,2.75,2.77,1458400.0,2.4135,2.431,2.4047,2.4222,1458400.0
2008-12-16 14:00:00,2.77,2.83,2.77,2.83,1968000.0,2.4222,2.4747,2.4222,2.4747,1968000.0
2008-12-16 14:30:00,2.83,2.85,2.79,2.81,2987200.0,2.4747,2.4922,2.4397,2.4572,2987200.0
2008-12-16 15:00:00,2.81,2.89,2.8,2.86,2531200.0,2.4572,2.5272,2.4485,2.5009,2531200.0
2008-12-16 15:30:00,2.87,2.88,2.83,2.86,4451200.0,2.5097,2.5184,2.4747,2.5009,4451200.0
2008-12-17 09:30:00,2.83,2.85,2.77,2.85,834400.0,2.4747,2.4922,2.4222,2.4922,834400.0
2008-12-17 10:00:00,2.85,2.86,2.79,2.83,967200.0,2.4922,2.5009,2.4397,2.4747,967200.0
2008-12-17 10:30:00,2.83,2.85,2.83,2.84,608000.0,2.4747,2.4922,2.4747,2.4834,608000.0
2008-12-17 11:00:00,2.84,2.85,2.83,2.83,465600.0,2.4834,2.4922,2.4747,2.4747,465600.0
2008-12-17 11:30:00,2.83,2.85,2.82,2.84,489600.0,2.4747,2.4922,2.466,2.4834,489600.0
2008-12-17 12:00:00,2.84,2.89,2.84,2.88,529600.0,2.4834,2.5272,2.4834,2.5184,529600.0
2008-12-17 12:30:00,2.88,2.9,2.87,2.88,816800.0,2.5184,2.5359,2.5097,2.5184,816800.0
2008-12-17 13:00:00,2.88,2.89,2.87,2.88,632000.0,2.5184,2.5272,2.5097,2.5184,632000.0
2008-12-17 13:30:00,2.88,2.92,2.88,2.91,661600.0,2.5184,2.5534,2.5184,2.5447,661600.0
2008-12-17 14:00:00,2.91,2.91,2.87,2.87,1276800.0,2.5447,2.5447,2.5097,2.5097,1276800.0
2008-12-17 14:30:00,2.87,2.91,2.87,2.9,1616000.0,2.5097,2.5447,2.5097,2.5359,1616000.0
2008-12-17 15:00:00,2.9,2.93,2.9,2.92,1858400.0,2.5359,2.5621,2.5359,2.5534,1858400.0
2008-12-17 15:30:00,2.91,2.94,2.89,2.91,2993600.0,2.5447,2.5709,2.5272,2.5447,2993600.0
2008-12-18 09:30:00,3.01,3.01,2.84,2.85,992800.0,2.6321,2.6321,2.4834,2.4922,992800.0
2008-12-18 10:00:00,2.85,2.89,2.85,2.89,1043200.0,2.4922,2.5272,2.4922,2.5272,1043200.0
2008-12-18 10:30:00,2.89,2.92,2.89,2.91,378400.0,2.5272,2.5534,2.5272,2.5447,378400.0
2008-12-18 11:00:00,2.91,2.92,2.87,2.88,350400.0,2.5447,2.5534,2.5097,2.5184,350400.0
2008-12-18 11:30:00,2.88,2.88,2.87,2.88,520800.0,2.5184,2.5184,2.5097,2.5184,520800.0
2008-12-18 12:00:00,2.88,2.89,2.86,2.86,316000.0,2.5184,2.5272,2.5009,2.5009,316000.0
2008-12-18 12:30:00,2.86,2.88,2.86,2.87,286400.0,2.5009,2.5184,2.5009,2.5097,286400.0
2008-12-18 13:00:00,2.87,2.88,2.85,2.85,393600.0,2.5097,2.5184,2.4922,2.4922,393600.0
2008-12-18 13:30:00,2.85,2.86,2.83,2.83,787200.0,2.4922,2.5009,2.4747,2.4747,787200.0
2008-12-18 14:00:00,2.83,2.84,2.81,2.82,883200.0,2.4747,2.4834,2.4572,2.466,883200.0
2008-12-18 14:30:00,2.82,2.84,2.81,2.83,1425600.0,2.466,2.4834,2.4572,2.4747,1425600.0
2008-12-18 15:00:00,2.83,2.84,2.79,2.79,1401600.0,2.4747,2.4834,2.4397,2.4397,1401600.0
2008-12-18 15:30:00,2.79,2.82,2.78,2.81,2366400.0,2.4397,2.466,2.431,2.4572,2366400.0
2008-12-19 09:30:00,2.83,2.91,2.73,2.89,4530400.0,2.4747,2.5447,2.3872,2.5272,4530400.0
2008-12-19 10:00:00,2.89,2.92,2.88,2.91,1331200.0,2.5272,2.5534,2.5184,2.5447,1331200.0
2008-12-19 10:30:00,2.91,2.91,2.89,2.9,1470400.0,2.5447,2.5447,2.5272,2.5359,1470400.0
2008-12-19 11:00:00,2.9,2.91,2.88,2.9,940000.0,2.5359,2.5447,2.5184,2.5359,940000.0
2008-12-19 11:30:00,2.9,2.91,2.88,2.88,1002400.0,2.5359,2.5447,2.5184,2.5184,1002400.0
2008-12-19 12:00:00,2.88,2.9,2.87,2.89,2291200.0,2.5184,2.5359,2.5097,2.5272,2291200.0
2008-12-19 12:30:00,2.89,2.91,2.89,2.9,1517600.0,2.5272,2.5447,2.5272,2.5359,1517600.0
2008-12-19 13:00:00,2.9,2.91,2.89,2.91,808800.0,2.5359,2.5447,2.5272,2.5447,808800.0
2008-12-19 13:30:00,2.91,2.92,2.9,2.91,897600.0,2.5447,2.5534,2.5359,2.5447,897600.0
2008-12-19 14:00:00,2.91,2.93,2.9,2.91,899200.0,2.5447,2.5621,2.5359,2.5447,899200.0
2008-12-19 14:30:00,2.91,2.95,2.91,2.94,1266400.0,2.5447,2.5796,2.5447,2.5709,1266400.0
2008-12-19 15:00:00,2.94,2.94,2.92,2.94,1702400.0,2.5709,2.5709,2.5534,2.5709,1702400.0
2008-12-19 15:30:00,2.94,2.95,2.92,2.94,2130400.0,2.5709,2.5796,2.5534,2.5709,2130400.0
2008-12-22 09:30:00,2.93,2.97,2.9,2.93,1426400.0,2.5621,2.5971,2.5359,2.5621,1426400.0
2008-12-22 10:00:00,2.93,2.94,2.88,2.88,1196800.0,2.5621,2.5709,2.5184,2.5184,1196800.0
2008-12-22 10:30:00,2.88,2.88,2.85,2.86,1331200.0,2.5184,2.5184,2.4922,2.5009,1331200.0
2008-12-22 11:00:00,2.87,2.88,2.86,2.87,1416000.0,2.5097,2.5184,2.5009,2.5097,1416000.0
2008-12-22 11:30:00,2.87,2.88,2.85,2.87,907200.0,2.5097,2.5184,2.4922,2.5097,907200.0
2008-12-22 12:00:00,2.87,2.87,2.82,2.82,1374400.0,2.5097,2.5097,2.466,2.466,1374400.0
2008-12-22 12:30:00,2.82,2.83,2.82,2.83,940800.0,2.466,2.4747,2.466,2.4747,940800.0
2008-12-22 13:00:00,2.83,2.85,2.82,2.85,849600.0,2.4747,2.4922,2.466,2.4922,849600.0
2008-12-22 13:30:00,2.85,2.86,2.84,2.85,930400.0,2.4922,2.5009,2.4834,2.4922,930400.0
2008-12-22 14:00:00,2.85,2.86,2.82,2.83,1133600.0,2.4922,2.5009,2.466,2.4747,1133600.0
2008-12-22 14:30:00,2.82,2.83,2.8,2.8,1277600.0,2.466,2.4747,2.4485,2.4485,1277600.0
2008-12-22 15:00:00,2.8,2.82,2.79,2.8,1689600.0,2.4485,2.466,2.4397,2.4485,1689600.0
2008-12-22 15:30:00,2.8,2.86,2.8,2.85,2533600.0,2.4485,2.5009,2.4485,2.4922,2533600.0
2008-12-23 09:30:00,2.88,2.95,2.82,2.89,739200.0,2.5184,2.5796,2.466,2.5272,739200.0
2008-12-23 10:00:00,2.89,2.89,2.85,2.88,623200.0,2.5272,2.5272,2.4922,2.5184,623200.0
2008-12-23 10:30:00,2.88,2.9,2.87,2.88,1204800.0,2.5184,2.5359,2.5097,2.5184,1204800.0
2008-12-23 11:00:00,2.88,2.88,2.85,2.85,216800.0,2.5184,2.5184,2.4922,2.4922,216800.0
2008-12-23 11:30:00,2.85,2.86,2.83,2.83,272000.0,2.4922,2.5009,2.4747,2.4747,272000.0
2008-12-23 12:00:00,2.83,2.83,2.79,2.79,649600.0,2.4747,2.4747,2.4397,2.4397,649600.0
2008-12-23 12:30:00,2.79,2.8,2.76,2.79,987200.0,2.4397,2.4485,2.4135,2.4397,987200.0
2008-12-23 13:00:00,2.79,2.79,2.78,2.79,362400.0,2.4397,2.4397,2.431,2.4397,362400.0
2008-12-23 13:30:00,2.78,2.8,2.78,2.79,714400.0,2.431,2.4485,2.431,2.4397,714400.0
2008-12-23 14:00:00,2.79,2.8,2.78,2.8,815200.0,2.4397,2.4485,2.431,2.4485,815200.0
2008-12-23 14:30:00,2.8,2.8,2.77,2.77,884000.0,2.4485,2.4485,2.4222,2.4222,884000.0
2008-12-23 15:00:00,2.77,2.8,2.77,2.79,944000.0,2.4222,2.4485,2.4222,2.4397,944000.0
2008-12-23 15:30:00,2.79,2.81,2.79,2.8,1073600.0,2.4397,2.4572,2.4397,2.4485,1073600.0
2008-12-24 09:30:00,2.83,2.84,2.8,2.81,403200.0,2.4747,2.4834,2.4485,2.4572,403200.0
2008-12-24 10:00:00,2.81,2.84,2.81,2.84,1337600.0,2.4572,2.4834,2.4572,2.4834,1337600.0
2008-12-24 10:30:00,2.84,2.85,2.83,2.85,528000.0,2.4834,2.4922,2.4747,2.4922,528000.0
2008-12-24 11:00:00,2.85,2.86,2.84,2.85,288000.0,2.4922,2.5009,2.4834,2.4922,288000.0
2008-12-24 11:30:00,2.85,2.87,2.85,2.86,270400.0,2.4922,2.5097,2.4922,2.5009,270400.0
2008-12-24 12:00:00,2.86,2.87,2.85,2.85,322400.0,2.5009,2.5097,2.4922,2.4922,322400.0
2008-12-24 12:30:00,2.85,2.86,2.84,2.85,624000.0,2.4922,2.5009,2.4834,2.4922,624000.0
2008-12-26 09:30:00,2.87,2.93,2.86,2.87,698400.0,2.5097,2.5621,2.5009,2.5097,698400.0
2008-12-26 10:00:00,2.87,2.9,2.87,2.9,542400.0,2.5097,2.5359,2.5097,2.5359,542400.0
2008-12-26 10:30:00,2.9,2.9,2.89,2.9,488800.0,2.5359,2.5359,2.5272,2.5359,488800.0
2008-12-26 11:00:00,2.9,2.91,2.9,2.9,377600.0,2.5359,2.5447,2.5359,2.5359,377600.0
2008-12-26 11:30:00,2.9,2.92,2.9,2.92,363200.0,2.5359,2.5534,2.5359,2.5534,363200.0
2008-12-26 12:00:00,2.92,2.92,2.9,2.9,203200.0,2.5534,2.5534,2.5359,2.5359,203200.0
2008-12-26 12:30:00,2.9,2.9,2.89,2.89,163200.0,2.5359,2.5359,2.5272,2.5272,163200.0
2008-12-26 13:00:00,2.89,2.89,2.88,2.89,108800.0,2.5272,2.5272,2.5184,2.5272,108800.0
2008-12-26 13:30:00,2.89,2.9,2.89,2.89,400000.0,2.5272,2.5359,2.5272,2.5272,400000.0
2008-12-26 14:00:00,2.89,2.9,2.89,2.9,166400.0,2.5272,2.5359,2.5272,2.5359,166400.0
2008-12-26 14:30:00,2.9,2.91,2.9,2.91,190400.0,2.5359,2.5447,2.5359,2.5447,190400.0
2008-12-26 15:00:00,2.91,2.92,2.9,2.92,274400.0,2.5447,2.5534,2.5359,2.5534,274400.0
2008-12-26 15:30:00,2.92,2.92,2.9,2.91,940800.0,2.5534,2.5534,2.5359,2.5447,940800.0
2008-12-29 09:30:00,2.92,2.93,2.88,2.89,620800.0,2.5534,2.5621,2.5184,2.5272,620800.0
2008-12-29 10:00:00,2.89,2.89,2.84,2.85,284000.0,2.5272,2.5272,2.4834,2.4922,284000.0
2008-12-29 10:30:00,2.85,2.85,2.84,2.85,307200.0,2.4922,2.4922,2.4834,2.4922,307200.0
2008-12-29 11:00:00,2.85,2.85,2.83,2.84,226400.0,2.4922,2.4922,2.4747,2.4834,226400.0
2008-12-29 11:30:00,2.84,2.84,2.83,2.84,205600.0,2.4834,2.4834,2.4747,2.4834,205600.0
2008-12-29 12:00:00,2.84,2.84,2.83,2.84,259200.0,2.4834,2.4834,2.4747,2.4834,259200.0
2008-12-29 12:30:00,2.84,2.84,2.83,2.83,456800.0,2.4834,2.4834,2.4747,2.4747,456800.0
2008-12-29 13:00:00,2.83,2.84,2.83,2.83,303200.0,2.4747,2.4834,2.4747,2.4747,303200.0
2008-12-29 13:30:00,2.83,2.84,2.83,2.83,701600.0,2.4747,2.4834,2.4747,2.4747,701600.0
2008-12-29 14:00:00,2.83,2.84,2.82,2.83,502400.0,2.4747,2.4834,2.466,2.4747,502400.0
2008-12-29 14:30:00,2.84,2.84,2.82,2.83,523200.0,2.4834,2.4834,2.466,2.4747,523200.0
2008-12-29 15:00:00,2.83,2.85,2.82,2.82,1531200.0,2.4747,2.4922,2.466,2.466,1531200.0
2008-12-29 15:30:00,2.82,2.85,2.82,2.85,2062400.0,2.466,2.4922,2.466,2.4922,2062400.0
2008-12-30 09:30:00,2.89,2.91,2.86,2.9,500800.0,2.5272,2.5447,2.5009,2.5359,500800.0
2008-12-30 10:00:00,2.9,2.93,2.89,2.92,331200.0,2.5359,2.5621,2.5272,2.5534,331200.0
2008-12-30 10:30:00,2.93,2.94,2.91,2.91,598400.0,2.5621,2.5709,2.5447,2.5447,598400.0
2008-12-30 11:00:00,2.91,2.92,2.91,2.92,335200.0,2.5447,2.5534,2.5447,2.5534,335200.0
2008-12-30 11:30:00,2.92,2.94,2.92,2.92,696800.0,2.5534,2.5709,2.5534,2.5534,696800.0
2008-12-30 12:00:00,2.92,2.94,2.92,2.93,567200.0,2.5534,2.5709,2.5534,2.5621,567200.0
2008-12-30 12:30:00,2.94,2.95,2.92,2.94,773600.0,2.5709,2.5796,2.5534,2.5709,773600.0
2008-12-30 13:00:00,2.94,2.94,2.93,2.94,262400.0,2.5709,2.5709,2.5621,2.5709,262400.0
2008-12-30 13:30:00,2.94,2.94,2.92,2.92,631200.0,2.5709,2.5709,2.5534,2.5534,631200.0
2008-12-30 14:00:00,2.92,2.93,2.91,2.93,693600.0,2.5534,2.5621,2.5447,2.5621,693600.0
2008-12-30 14:30:00,2.93,2.94,2.93,2.93,504000.0,2.5621,2.5709,2.5621,2.5621,504000.0
2008-12-30 15:00:00,2.93,2.93,2.92,2.93,816000.0,2.5621,2.5621,2.5534,2.5621,816000.0
2008-12-30 15:30:00,2.93,2.95,2.92,2.95,3336800.0,2.5621,2.5796,2.5534,2.5796,3336800.0
2008-12-31 09:30:00,2.95,2.99,2.94,2.97,513600.0,2.5796,2.6146,2.5709,2.5971,513600.0
2008-12-31 10:00:00,2.97,2.98,2.97,2.98,478400.0,2.5971,2.6059,2.5971,2.6059,478400.0
2008-12-31 10:30:00,2.98,3.01,2.98,3.01,982400.0,2.6059,2.6321,2.6059,2.6321,982400.0
2008-12-31 11:00:00,3.01,3.05,3.0,3.04,1265600.0,2.6321,2.6671,2.6234,2.6583,1265600.0
2008-12-31 11:30:00,3.04,3.05,3.04,3.04,597600.0,2.6583,2.6671,2.6583,2.6583,597600.0
2008-12-31 12:00:00,3.05,3.06,3.04,3.06,1500800.0,2.6671,2.6758,2.6583,2.6758,1500800.0
2008-12-31 12:30:00,3.06,3.06,3.05,3.05,811200.0,2.6758,2.6758,2.6671,2.6671,811200.0
2008-12-31 13:00:00,3.05,3.05,3.01,3.01,643200.0,2.6671,2.6671,2.6321,2.6321,643200.0
2008-12-31 13:30:00,3.02,3.02,3.01,3.02,420000.0,2.6408,2.6408,2.6321,2.6408,420000.0
2008-12-31 14:00:00,3.02,3.03,3.01,3.01,969600.0,2.6408,2.6496,2.6321,2.6321,969600.0
2008-12-31 14:30:00,3.01,3.02,3.0,3.01,1024800.0,2.6321,2.6408,2.6234,2.6321,1024800.0
2008-12-31 15:00:00,3.01,3.02,3.0,3.02,1105600.0,2.6321,2.6408,2.6234,2.6408,1105600.0
2008-12-31 15:30:00,3.02,3.03,2.99,3.0,2144800.0,2.6408,2.6496,2.6146,2.6234,2144800.0
2009-01-02 09:30:00,3.0,3.03,2.98,2.99,727200.0,2.6234,2.6496,2.6059,2.6146,727200.0
2009-01-02 10:00:00,2.99,3.05,2.98,3.05,344000.0,2.6146,2.6671,2.6059,2.6671,344000.0
2009-01-02 10:30:00,3.04,3.08,3.04,3.08,359200.0,2.6583,2.6933,2.6583,2.6933,359200.0
2009-01-02 11:00:00,3.08,3.09,3.08,3.09,569600.0,2.6933,2.7021,2.6933,2.7021,569600.0
2009-01-02 11:30:00,3.09,3.1,3.08,3.1,664000.0,2.7021,2.7108,2.6933,2.7108,664000.0
2009-01-02 12:00:00,3.1,3.11,3.09,3.11,531200.0,2.7108,2.7195,2.7021,2.7195,531200.0
2009-01-02 12:30:00,3.11,3.13,3.11,3.11,586400.0,2.7195,2.737,2.7195,2.7195,586400.0
2009-01-02 13:00:00,3.11,3.12,3.11,3.12,256800.0,2.7195,2.7283,2.7195,2.7283,256800.0
2009-01-02 13:30:00,3.12,3.14,3.12,3.14,428000.0,2.7283,2.7458,2.7283,2.7458,428000.0
2009-01-02 14:00:00,3.14,3.14,3.13,3.13,900000.0,2.7458,2.7458,2.737,2.737,900000.0
2009-01-02 14:30:00,3.13,3.15,3.13,3.15,687200.0,2.737,2.7545,2.737,2.7545,687200.0
2009-01-02 15:00:00,3.15,3.18,3.15,3.18,1332000.0,2.7545,2.7808,2.7545,2.7808,1332000.0
2009-01-02 15:30:00,3.18,3.2,3.17,3.18,2736000.0,2.7808,2.7982,2.772,2.7808,2736000.0
2009-01-05 09:30:00,3.15,3.19,3.12,3.13,771200.0,2.7545,2.7895,2.7283,2.737,771200.0
2009-01-05 10:00:00,3.13,3.18,3.12,3.17,696800.0,2.737,2.7808,2.7283,2.772,696800.0
2009-01-05 10:30:00,3.17,3.21,3.17,3.18,443200.0,2.772,2.807,2.772,2.7808,443200.0
2009-01-05 11:00:00,3.18,3.18,3.16,3.17,336000.0,2.7808,2.7808,2.7633,2.772,336000.0
2009-01-05 11:30:00,3.16,3.18,3.14,3.14,302400.0,2.7633,2.7808,2.7458,2.7458,302400.0
2009-01-05 12:00:00,3.14,3.18,3.14,3.16,402400.0,2.7458,2.7808,2.7458,2.7633,402400.0
2009-01-05 12:30:00,3.16,3.16,3.14,3.15,516800.0,2.7633,2.7633,2.7458,2.7545,516800.0
2009-01-05 13:00:00,3.15,3.18,3.14,3.17,763200.0,2.7545,2.7808,2.7458,2.772,763200.0
2009-01-05 13:30:00,3.17,3.19,3.16,3.19,668000.0,2.772,2.7895,2.7633,2.7895,668000.0
2009-01-05 14:00:00,3.19,3.2,3.15,3.15,678400.0,2.7895,2.7982,2.7545,2.7545,678400.0
2009-01-05 14:30:00,3.15,3.16,3.14,3.14,808000.0,2.7545,2.7633,2.7458,2.7458,808000.0
2009-01-05 15:00:00,3.15,3.15,3.11,3.12,1072800.0,2.7545,2.7545,2.7195,2.7283,1072800.0
2009-01-05 15:30:00,3.12,3.14,3.11,3.14,1800800.0,2.7283,2.7458,2.7195,2.7458,1800800.0
2009-01-06 09:30:00,3.16,3.24,3.16,3.23,697600.0,2.7633,2.8332,2.7633,2.8245,697600.0
2009-01-06 10:00:00,3.23,3.27,3.22,3.26,1124000.0,2.8245,2.8595,2.8157,2.8507,1124000.0
2009-01-06 10:30:00,3.25,3.29,3.25,3.26,865600.0,2.842,2.8769,2.842,2.8507,865600.0
2009-01-06 11:00:00,3.26,3.27,3.23,3.25,542400.0,2.8507,2.8595,2.8245,2.842,542400.0
2009-01-06 11:30:00,3.25,3.26,3.25,3.25,293600.0,2.842,2.8507,2.842,2.842,293600.0
2009-01-06 12:00:00,3.25,3.29,3.25,3.28,728800.0,2.842,2.8769,2.842,2.8682,728800.0
2009-01-06 12:30:00,3.28,3.31,3.28,3.31,1084000.0,2.8682,2.8944,2.8682,2.8944,1084000.0
2009-01-06 13:00:00,3.31,3.34,3.3,3.34,2177600.0,2.8944,2.9207,2.8857,2.9207,2177600.0
2009-01-06 13:30:00,3.34,3.38,3.33,3.37,1670400.0,2.9207,2.9556,2.9119,2.9469,1670400.0
2009-01-06 14:00:00,3.37,3.39,3.36,3.38,1802400.0,2.9469,2.9644,2.9382,2.9556,1802400.0
2009-01-06 14:30:00,3.37,3.39,3.37,3.38,1865600.0,2.9469,2.9644,2.9469,2.9556,1865600.0
2009-01-06 15:00:00,3.38,3.39,3.35,3.37,2211200.0,2.9556,2.9644,2.9294,2.9469,2211200.0
2009-01-06 15:30:00,3.37,3.39,3.36,3.37,3589600.0,2.9469,2.9644,2.9382,2.9469,3589600.0
2009-01-07 09:30:00,3.3,3.36,3.26,3.31,1172800.0,2.8857,2.9382,2.8507,2.8944,1172800.0
2009-01-07 10:00:00,3.31,3.32,3.27,3.29,905600.0,2.8944,2.9032,2.8595,2.8769,905600.0
2009-01-07 10:30:00,3.28,3.3,3.27,3.29,865600.0,2.8682,2.8857,2.8595,2.8769,865600.0
2009-01-07 11:00:00,3.29,3.32,3.29,3.31,812800.0,2.8769,2.9032,2.8769,2.8944,812800.0
2009-01-07 11:30:00,3.31,3.33,3.3,3.32,437600.0,2.8944,2.9119,2.8857,2.9032,437600.0
2009-01-07 12:00:00,3.32,3.32,3.29,3.29,526400.0,2.9032,2.9032,2.8769,2.8769,526400.0
2009-01-07 12:30:00,3.29,3.31,3.29,3.3,657600.0,2.8769,2.8944,2.8769,2.8857,657600.0
2009-01-07 13:00:00,3.3,3.31,3.3,3.3,644800.0,2.8857,2.8944,2.8857,2.8857,644800.0
2009-01-07 13:30:00,3.3,3.31,3.29,3.29,934400.0,2.8857,2.8944,2.8769,2.8769,934400.0
2009-01-07 14:00:00,3.29,3.3,3.26,3.27,1015200.0,2.8769,2.8857,2.8507,2.8595,1015200.0
2009-01-07 14:30:00,3.27,3.28,3.26,3.27,786400.0,2.8595,2.8682,2.8507,2.8595,786400.0
2009-01-07 15:00:00,3.26,3.27,3.24,3.26,1328800.0,2.8507,2.8595,2.8332,2.8507,1328800.0
2009-01-07 15:30:00,3.26,3.28,3.25,3.27,1411200.0,2.8507,2.8682,2.842,2.8595,1411200.0
2009-01-08 09:30:00,3.19,3.29,3.19,3.19,718400.0,2.7895,2.8769,2.7895,2.7895,718400.0
2009-01-08 10:00:00,3.19,3.22,3.19,3.21,426400.0,2.7895,2.8157,2.7895,2.807,426400.0
2009-01-08 10:30:00,3.21,3.23,3.19,3.23,830400.0,2.807,2.8245,2.7895,2.8245,830400.0
2009-01-08 11:00:00,3.23,3.25,3.21,3.21,460000.0,2.8245,2.842,2.807,2.807,460000.0
2009-01-08 11:30:00,3.21,3.25,3.2,3.24,720000.0,2.807,2.842,2.7982,2.8332,720000.0
2009-01-08 12:00:00,3.24,3.27,3.24,3.25,648800.0,2.8332,2.8595,2.8332,2.842,648800.0
2009-01-08 12:30:00,3.25,3.27,3.25,3.26,798400.0,2.842,2.8595,2.842,2.8507,798400.0
2009-01-08 13:00:00,3.26,3.26,3.23,3.25,722400.0,2.8507,2.8507,2.8245,2.842,722400.0
2009-01-08 13:30:00,3.25,3.27,3.24,3.26,925600.0,2.842,2.8595,2.8332,2.8507,925600.0
2009-01-08 14:00:00,3.26,3.28,3.25,3.27,988000.0,2.8507,2.8682,2.842,2.8595,988000.0
2009-01-08 14:30:00,3.27,3.33,3.27,3.32,1888000.0,2.8595,2.9119,2.8595,2.9032,1888000.0
2009-01-08 15:00:00,3.33,3.33,3.28,3.29,2105600.0,2.9119,2.9119,2.8682,2.8769,2105600.0
2009-01-08 15:30:00,3.29,3.31,3.26,3.31,2761600.0,2.8769,2.8944,2.8507,2.8944,2761600.0
2009-01-09 09:30:00,3.31,3.33,3.23,3.26,781600.0,2.8944,2.9119,2.8245,2.8507,781600.0
2009-01-09 10:00:00,3.26,3.28,3.24,3.25,545600.0,2.8507,2.8682,2.8332,2.842,545600.0
2009-01-09 10:30:00,3.24,3.26,3.23,3.24,677600.0,2.8332,2.8507,2.8245,2.8332,677600.0
2009-01-09 11:00:00,3.24,3.27,3.24,3.26,704000.0,2.8332,2.8595,2.8332,2.8507,704000.0
2009-01-09 11:30:00,3.26,3.26,3.24,3.26,366400.0,2.8507,2.8507,2.8332,2.8507,366400.0
2009-01-09 12:00:00,3.26,3.28,3.25,3.26,655200.0,2.8507,2.8682,2.842,2.8507,655200.0
2009-01-09 12:30:00,3.26,3.27,3.25,3.26,623200.0,2.8507,2.8595,2.842,2.8507,623200.0
2009-01-09 13:00:00,3.26,3.27,3.24,3.25,891200.0,2.8507,2.8595,2.8332,2.842,891200.0
2009-01-09 13:30:00,3.25,3.27,3.25,3.26,685600.0,2.842,2.8595,2.842,2.8507,685600.0
2009-01-09 14:00:00,3.26,3.28,3.25,3.27,672000.0,2.8507,2.8682,2.842,2.8595,672000.0
2009-01-09 14:30:00,3.27,3.28,3.26,3.28,1136800.0,2.8595,2.8682,2.8507,2.8682,1136800.0
2009-01-09 15:00:00,3.28,3.29,3.26,3.28,1267200.0,2.8682,2.8769,2.8507,2.8682,1267200.0
2009-01-09 15:30:00,3.28,3.29,3.25,3.26,2168000.0,2.8682,2.8769,2.842,2.8507,2168000.0
2009-01-12 09:30:00,3.23,3.24,3.13,3.18,1059200.0,2.8245,2.8332,2.737,2.7808,1059200.0
2009-01-12 10:00:00,3.18,3.19,3.11,3.12,908800.0,2.7808,2.7895,2.7195,2.7283,908800.0
2009-01-12 10:30:00,3.12,3.15,3.11,3.12,1078400.0,2.7283,2.7545,2.7195,2.7283,1078400.0
2009-01-12 11:00:00,3.12,3.13,3.08,3.08,880000.0,2.7283,2.737,2.6933,2.6933,880000.0
2009-01-12 11:30:00,3.09,3.09,3.06,3.06,602400.0,2.7021,2.7021,2.6758,2.6758,602400.0
2009-01-12 12:00:00,3.06,3.09,3.06,3.09,509600.0,2.6758,2.7021,2.6758,2.7021,509600.0
2009-01-12 12:30:00,3.09,3.1,3.09,3.1,431200.0,2.7021,2.7108,2.7021,2.7108,431200.0
2009-01-12 13:00:00,3.1,3.11,3.1,3.11,676800.0,2.7108,2.7195,2.7108,2.7195,676800.0
2009-01-12 13:30:00,3.11,3.11,3.09,3.09,527200.0,2.7195,2.7195,2.7021,2.7021,527200.0
2009-01-12 14:00:00,3.09,3.09,3.07,3.09,681600.0,2.7021,2.7021,2.6846,2.7021,681600.0
2009-01-12 14:30:00,3.09,3.09,3.05,3.06,647200.0,2.7021,2.7021,2.6671,2.6758,647200.0
2009-01-12 15:00:00,3.06,3.08,3.05,3.07,1051200.0,2.6758,2.6933,2.6671,2.6846,1051200.0
2009-01-12 15:30:00,3.07,3.1,3.06,3.08,2505600.0,2.6846,2.7108,2.6758,2.6933,2505600.0
2009-01-13 09:30:00,2.93,2.97,2.82,2.94,4759200.0,2.5621,2.5971,2.466,2.5709,4759200.0
2009-01-13 10:00:00,2.94,2.96,2.93,2.94,1902400.0,2.5709,2.5884,2.5621,2.5709,1902400.0
2009-01-13 10:30:00,2.94,2.94,2.9,2.91,2139200.0,2.5709,2.5709,2.5359,2.5447,2139200.0
2009-01-13 11:00:00,2.91,2.91,2.88,2.9,1116000.0,2.5447,2.5447,2.5184,2.5359,1116000.0
2009-01-13 11:30:00,2.9,2.9,2.87,2.87,1835200.0,2.5359,2.5359,2.5097,2.5097,1835200.0
2009-01-13 12:00:00,2.87,2.88,2.84,2.85,2020000.0,2.5097,2.5184,2.4834,2.4922,2020000.0
2009-01-13 12:30:00,2.85,2.86,2.84,2.85,1549600.0,2.4922,2.5009,2.4834,2.4922,1549600.0
2009-01-13 13:00:00,2.85,2.86,2.85,2.85,1502400.0,2.4922,2.5009,2.4922,2.4922,1502400.0
2009-01-13 13:30:00,2.85,2.86,2.83,2.83,1615200.0,2.4922,2.5009,2.4747,2.4747,1615200.0
2009-01-13 14:00:00,2.83,2.84,2.82,2.82,1190400.0,2.4747,2.4834,2.466,2.466,1190400.0
2009-01-13 14:30:00,2.82,2.86,2.82,2.85,1664800.0,2.466,2.5009,2.466,2.4922,1664800.0
2009-01-13 15:00:00,2.85,2.85,2.82,2.84,2057600.0,2.4922,2.4922,2.466,2.4834,2057600.0
2009-01-13 15:30:00,2.84,2.85,2.82,2.84,3847200.0,2.4834,2.4922,2.466,2.4834,3847200.0
2009-01-14 09:30:00,2.75,2.8,2.75,2.75,1199200.0,2.4047,2.4485,2.4047,2.4047,1199200.0
2009-01-14 10:00:00,2.75,2.78,2.73,2.74,1192000.0,2.4047,2.431,2.3872,2.396,1192000.0
2009-01-14 10:30:00,2.74,2.74,2.7,2.73,1578400.0,2.396,2.396,2.361,2.3872,1578400.0
2009-01-14 11:00:00,2.73,2.73,2.7,2.72,1035200.0,2.3872,2.3872,2.361,2.3785,1035200.0
2009-01-14 11:30:00,2.73,2.73,2.7,2.73,521600.0,2.3872,2.3872,2.361,2.3872,521600.0
2009-01-14 12:00:00,2.73,2.74,2.72,2.74,996000.0,2.3872,2.396,2.3785,2.396,996000.0
2009-01-14 12:30:00,2.74,2.74,2.7,2.73,877600.0,2.396,2.396,2.361,2.3872,877600.0
2009-01-14 13:00:00,2.73,2.74,2.72,2.73,742400.0,2.3872,2.396,2.3785,2.3872,742400.0
2009-01-14 13:30:00,2.73,2.74,2.72,2.73,768800.0,2.3872,2.396,2.3785,2.3872,768800.0
2009-01-14 14:00:00,2.73,2.74,2.72,2.73,1792800.0,2.3872,2.396,2.3785,2.3872,1792800.0
2009-01-14 14:30:00,2.73,2.74,2.72,2.73,1521600.0,2.3872,2.396,2.3785,2.3872,1521600.0
2009-01-14 15:00:00,2.73,2.73,2.69,2.7,1836800.0,2.3872,2.3872,2.3523,2.361,1836800.0
2009-01-14 15:30:00,2.7,2.75,2.7,2.74,4500800.0,2.361,2.4047,2.361,2.396,4500800.0
2009-01-15 09:30:00,2.88,3.18,2.88,3.03,8752800.0,2.5184,2.7808,2.5184,2.6496,8752800.0
2009-01-15 10:00:00,3.02,3.07,2.97,2.98,5032800.0,2.6408,2.6846,2.5971,2.6059,5032800.0
2009-01-15 10:30:00,2.97,3.0,2.91,3.0,5308800.0,2.5971,2.6234,2.5447,2.6234,5308800.0
2009-01-15 11:00:00,3.0,3.0,2.97,2.99,2688800.0,2.6234,2.6234,2.5971,2.6146,2688800.0
2009-01-15 11:30:00,2.99,2.99,2.94,2.95,3019200.0,2.6146,2.6146,2.5709,2.5796,3019200.0
2009-01-15 12:00:00,2.95,2.98,2.95,2.96,2577600.0,2.5796,2.6059,2.5796,2.5884,2577600.0
2009-01-15 12:30:00,2.96,2.98,2.94,2.98,1537600.0,2.5884,2.6059,2.5709,2.6059,1537600.0
2009-01-15 13:00:00,2.98,2.99,2.97,2.98,4233600.0,2.6059,2.6146,2.5971,2.6059,4233600.0
2009-01-15 13:30:00,2.98,3.09,2.98,3.08,3150400.0,2.6059,2.7021,2.6059,2.6933,3150400.0
2009-01-15 14:00:00,3.08,3.09,3.05,3.06,2551200.0,2.6933,2.7021,2.6671,2.6758,2551200.0
2009-01-15 14:30:00,3.06,3.13,3.06,3.08,3517600.0,2.6758,2.737,2.6758,2.6933,3517600.0
2009-01-15 15:00:00,3.07,3.13,3.05,3.13,6367200.0,2.6846,2.737,2.6671,2.737,6367200.0
2009-01-15 15:30:00,3.13,3.16,3.09,3.14,6620000.0,2.737,2.7633,2.7021,2.7458,6620000.0
2009-01-16 09:30:00,3.22,3.25,3.17,3.25,4076800.0,2.8157,2.842,2.772,2.842,4076800.0
2009-01-16 10:00:00,3.26,3.3,3.19,3.22,1550400.0,2.8507,2.8857,2.7895,2.8157,1550400.0
2009-01-16 10:30:00,3.22,3.25,3.21,3.23,1136000.0,2.8157,2.842,2.807,2.8245,1136000.0
2009-01-16 11:00:00,3.23,3.23,3.19,3.2,1059200.0,2.8245,2.8245,2.7895,2.7982,1059200.0
2009-01-16 11:30:00,3.2,3.21,3.15,3.15,1143200.0,2.7982,2.807,2.7545,2.7545,1143200.0
2009-01-16 12:00:00,3.15,3.15,3.1,3.12,1304800.0,2.7545,2.7545,2.7108,2.7283,1304800.0
2009-01-16 12:30:00,3.12,3.15,3.1,3.14,885600.0,2.7283,2.7545,2.7108,2.7458,885600.0
2009-01-16 13:00:00,3.14,3.17,3.14,3.17,1265600.0,2.7458,2.772,2.7458,2.772,1265600.0
2009-01-16 13:30:00,3.17,3.22,3.16,3.18,1203200.0,2.772,2.8157,2.7633,2.7808,1203200.0
2009-01-16 14:00:00,3.19,3.2,3.16,3.18,1140800.0,2.7895,2.7982,2.7633,2.7808,1140800.0
2009-01-16 14:30:00,3.18,3.2,3.17,3.2,1145600.0,2.7808,2.7982,2.772,2.7982,1145600.0
2009-01-16 15:00:00,3.2,3.21,3.15,3.16,2977600.0,2.7982,2.807,2.7545,2.7633,2977600.0
2009-01-16 15:30:00,3.16,3.2,3.16,3.19,3717600.0,2.7633,2.7982,2.7633,2.7895,3717600.0
2009-01-20 09:30:00,3.17,3.22,3.09,3.1,1413600.0,2.772,2.8157,2.7021,2.7108,1413600.0
2009-01-20 10:00:00,3.11,3.11,3.06,3.09,570400.0,2.7195,2.7195,2.6758,2.7021,570400.0
2009-01-20 10:30:00,3.09,3.1,3.05,3.05,542400.0,2.7021,2.7108,2.6671,2.6671,542400.0
2009-01-20 11:00:00,3.05,3.08,3.05,3.06,457600.0,2.6671,2.6933,2.6671,2.6758,457600.0
2009-01-20 11:30:00,3.06,3.1,3.05,3.05,488000.0,2.6758,2.7108,2.6671,2.6671,488000.0
2009-01-20 12:00:00,3.05,3.09,3.03,3.04,542400.0,2.6671,2.7021,2.6496,2.6583,542400.0
2009-01-20 12:30:00,3.04,3.07,3.04,3.05,485600.0,2.6583,2.6846,2.6583,2.6671,485600.0
2009-01-20 13:00:00,3.05,3.06,3.02,3.05,624800.0,2.6671,2.6758,2.6408,2.6671,624800.0
2009-01-20 13:30:00,3.05,3.05,3.01,3.01,676800.0,2.6671,2.6671,2.6321,2.6321,676800.0
2009-01-20 14:00:00,3.01,3.03,3.0,3.02,972000.0,2.6321,2.6496,2.6234,2.6408,972000.0
2009-01-20 14:30:00,3.02,3.05,3.02,3.03,1432800.0,2.6408,2.6671,2.6408,2.6496,1432800.0
2009-01-20 15:00:00,3.03,3.04,3.0,3.03,976000.0,2.6496,2.6583,2.6234,2.6496,976000.0
2009-01-20 15:30:00,3.02,3.06,3.01,3.02,2627200.0,2.6408,2.6758,2.6321,2.6408,2627200.0
2009-01-21 09:30:00,3.07,3.11,3.04,3.08,892800.0,2.6846,2.7195,2.6583,2.6933,892800.0
2009-01-21 10:00:00,3.08,3.11,3.07,3.07,1436000.0,2.6933,2.7195,2.6846,2.6846,1436000.0
2009-01-21 10:30:00,3.07,3.11,3.05,3.05,1463200.0,2.6846,2.7195,2.6671,2.6671,1463200.0
2009-01-21 11:00:00,3.04,3.11,3.04,3.09,1162400.0,2.6583,2.7195,2.6583,2.7021,1162400.0
2009-01-21 11:30:00,3.09,3.11,3.08,3.08,795200.0,2.7021,2.7195,2.6933,2.6933,795200.0
2009-01-21 12:00:00,3.08,3.1,3.07,3.08,788800.0,2.6933,2.7108,2.6846,2.6933,788800.0
2009-01-21 12:30:00,3.08,3.12,3.07,3.12,1120800.0,2.6933,2.7283,2.6846,2.7283,1120800.0
2009-01-21 13:00:00,3.12,3.13,3.09,3.09,703200.0,2.7283,2.737,2.7021,2.7021,703200.0
2009-01-21 13:30:00,3.1,3.14,3.09,3.13,1002400.0,2.7108,2.7458,2.7021,2.737,1002400.0
2009-01-21 14:00:00,3.13,3.13,3.11,3.12,617600.0,2.737,2.737,2.7195,2.7283,617600.0
2009-01-21 14:30:00,3.12,3.14,3.12,3.14,1127200.0,2.7283,2.7458,2.7283,2.7458,1127200.0
2009-01-21 15:00:00,3.14,3.15,3.13,3.14,1968000.0,2.7458,2.7545,2.737,2.7458,1968000.0
2009-01-21 15:30:00,3.14,3.19,3.13,3.17,3228000.0,2.7458,2.7895,2.737,2.772,3228000.0
2009-01-22 09:30:00,3.1,3.15,3.07,3.14,1633600.0,2.7108,2.7545,2.6846,2.7458,1633600.0
2009-01-22 10:00:00,3.14,3.19,3.13,3.15,1171200.0,2.7458,2.7895,2.737,2.7545,1171200.0
2009-01-22 10:30:00,3.15,3.16,3.12,3.14,1017600.0,2.7545,2.7633,2.7283,2.7458,1017600.0
2009-01-22 11:00:00,3.14,3.14,3.12,3.12,1310400.0,2.7458,2.7458,2.7283,2.7283,1310400.0
2009-01-22 11:30:00,3.12,3.13,3.1,3.12,846400.0,2.7283,2.737,2.7108,2.7283,846400.0
2009-01-22 12:00:00,3.12,3.15,3.11,3.14,9240000.0,2.7283,2.7545,2.7195,2.7458,9240000.0
2009-01-22 12:30:00,3.14,3.16,3.13,3.15,748800.0,2.7458,2.7633,2.737,2.7545,748800.0
2009-01-22 13:00:00,3.15,3.16,3.13,3.14,2192000.0,2.7545,2.7633,2.737,2.7458,2192000.0
2009-01-22 13:30:00,3.13,3.17,3.12,3.16,1068800.0,2.737,2.772,2.7283,2.7633,1068800.0
2009-01-22 14:00:00,3.17,3.19,3.15,3.17,1656000.0,2.772,2.7895,2.7545,2.772,1656000.0
2009-01-22 14:30:00,3.17,3.18,3.13,3.17,1119200.0,2.772,2.7808,2.737,2.772,1119200.0
2009-01-22 15:00:00,3.17,3.17,3.11,3.14,1732800.0,2.772,2.772,2.7195,2.7458,1732800.0
2009-01-22 15:30:00,3.14,3.16,3.11,3.14,3432800.0,2.7458,2.7633,2.7195,2.7458,3432800.0
2009-01-23 09:30:00,3.08,3.13,3.02,3.11,968000.0,2.6933,2.737,2.6408,2.7195,968000.0
2009-01-23 10:00:00,3.11,3.16,3.1,3.14,1054400.0,2.7195,2.7633,2.7108,2.7458,1054400.0
2009-01-23 10:30:00,3.14,3.15,3.09,3.13,1032800.0,2.7458,2.7545,2.7021,2.737,1032800.0
2009-01-23 11:00:00,3.13,3.19,3.13,3.18,1065600.0,2.737,2.7895,2.737,2.7808,1065600.0
2009-01-23 11:30:00,3.18,3.19,3.14,3.14,733600.0,2.7808,2.7895,2.7458,2.7458,733600.0
2009-01-23 12:00:00,3.14,3.18,3.14,3.17,1366400.0,2.7458,2.7808,2.7458,2.772,1366400.0
2009-01-23 12:30:00,3.17,3.17,3.13,3.15,1071200.0,2.772,2.772,2.737,2.7545,1071200.0
2009-01-23 13:00:00,3.15,3.19,3.14,3.17,1104800.0,2.7545,2.7895,2.7458,2.772,1104800.0
2009-01-23 13:30:00,3.17,3.22,3.17,3.22,1175200.0,2.772,2.8157,2.772,2.8157,1175200.0
2009-01-23 14:00:00,3.22,3.22,3.16,3.17,1374400.0,2.8157,2.8157,2.7633,2.772,1374400.0
2009-01-23 14:30:00,3.18,3.18,3.13,3.13,1036800.0,2.7808,2.7808,2.737,2.737,1036800.0
2009-01-23 15:00:00,3.13,3.16,3.12,3.14,2300000.0,2.737,2.7633,2.7283,2.7458,2300000.0
2009-01-23 15:30:00,3.14,3.16,3.13,3.15,2714400.0,2.7458,2.7633,2.737,2.7545,2714400.0
2009-01-26 09:30:00,3.12,3.21,3.12,3.17,1896000.0,2.7283,2.807,2.7283,2.772,1896000.0
2009-01-26 10:00:00,3.17,3.23,3.15,3.22,2164800.0,2.772,2.8245,2.7545,2.8157,2164800.0
2009-01-26 10:30:00,3.22,3.22,3.2,3.21,1265600.0,2.8157,2.8157,2.7982,2.807,1265600.0
2009-01-26 11:00:00,3.21,3.23,3.2,3.21,736800.0,2.807,2.8245,2.7982,2.807,736800.0
2009-01-26 11:30:00,3.21,3.22,3.2,3.21,620000.0,2.807,2.8157,2.7982,2.807,620000.0
2009-01-26 12:00:00,3.2,3.22,3.19,3.22,922400.0,2.7982,2.8157,2.7895,2.8157,922400.0
2009-01-26 12:30:00,3.22,3.26,3.21,3.25,1809600.0,2.8157,2.8507,2.807,2.842,1809600.0
2009-01-26 13:00:00,3.25,3.26,3.23,3.24,1812800.0,2.842,2.8507,2.8245,2.8332,1812800.0
2009-01-26 13:30:00,3.24,3.24,3.19,3.2,648800.0,2.8332,2.8332,2.7895,2.7982,648800.0
2009-01-26 14:00:00,3.2,3.2,3.15,3.16,801600.0,2.7982,2.7982,2.7545,2.7633,801600.0
2009-01-26 14:30:00,3.16,3.23,3.16,3.22,2117600.0,2.7633,2.8245,2.7633,2.8157,2117600.0
2009-01-26 15:00:00,3.22,3.26,3.22,3.24,2556000.0,2.8157,2.8507,2.8157,2.8332,2556000.0
2009-01-26 15:30:00,3.24,3.25,3.19,3.22,2940000.0,2.8332,2.842,2.7895,2.8157,2940000.0
2009-01-27 09:30:00,3.25,3.28,3.16,3.25,927200.0,2.842,2.8682,2.7633,2.842,927200.0
2009-01-27 10:00:00,3.24,3.25,3.19,3.22,794400.0,2.8332,2.842,2.7895,2.8157,794400.0
2009-01-27 10:30:00,3.23,3.25,3.22,3.25,532800.0,2.8245,2.842,2.8157,2.842,532800.0
2009-01-27 11:00:00,3.25,3.28,3.25,3.27,464800.0,2.842,2.8682,2.842,2.8595,464800.0
2009-01-27 11:30:00,3.27,3.28,3.23,3.23,527200.0,2.8595,2.8682,2.8245,2.8245,527200.0
2009-01-27 12:00:00,3.23,3.28,3.23,3.27,1056800.0,2.8245,2.8682,2.8245,2.8595,1056800.0
2009-01-27 12:30:00,3.27,3.28,3.25,3.27,440800.0,2.8595,2.8682,2.842,2.8595,440800.0
2009-01-27 13:00:00,3.27,3.27,3.24,3.25,621600.0,2.8595,2.8595,2.8332,2.842,621600.0
2009-01-27 13:30:00,3.25,3.28,3.24,3.26,905600.0,2.842,2.8682,2.8332,2.8507,905600.0
2009-01-27 14:00:00,3.26,3.27,3.24,3.25,1055200.0,2.8507,2.8595,2.8332,2.842,1055200.0
2009-01-27 14:30:00,3.25,3.28,3.25,3.27,840000.0,2.842,2.8682,2.842,2.8595,840000.0
2009-01-27 15:00:00,3.27,3.28,3.25,3.27,1788800.0,2.8595,2.8682,2.842,2.8595,1788800.0
2009-01-27 15:30:00,3.27,3.27,3.25,3.26,2112800.0,2.8595,2.8595,2.842,2.8507,2112800.0
2009-01-28 09:30:00,3.32,3.37,3.27,3.34,919200.0,2.9032,2.9469,2.8595,2.9207,919200.0
2009-01-28 10:00:00,3.34,3.37,3.33,3.37,775200.0,2.9207,2.9469,2.9119,2.9469,775200.0
2009-01-28 10:30:00,3.37,3.41,3.36,3.39,1212800.0,2.9469,2.9819,2.9382,2.9644,1212800.0
2009-01-28 11:00:00,3.4,3.41,3.39,3.4,916000.0,2.9731,2.9819,2.9644,2.9731,916000.0
2009-01-28 11:30:00,3.4,3.41,3.38,3.39,775200.0,2.9731,2.9819,2.9556,2.9644,775200.0
2009-01-28 12:00:00,3.39,3.42,3.39,3.42,813600.0,2.9644,2.9906,2.9644,2.9906,813600.0
2009-01-28 12:30:00,3.41,3.43,3.41,3.43,789600.0,2.9819,2.9994,2.9819,2.9994,789600.0
2009-01-28 13:00:00,3.43,3.5,3.42,3.49,1808800.0,2.9994,3.0606,2.9906,3.0518,1808800.0
2009-01-28 13:30:00,3.49,3.5,3.46,3.48,1994400.0,3.0518,3.0606,3.0256,3.0431,1994400.0
2009-01-28 14:00:00,3.47,3.5,3.45,3.47,1671200.0,3.0343,3.0606,3.0169,3.0343,1671200.0
2009-01-28 14:30:00,3.47,3.48,3.45,3.48,1805600.0,3.0343,3.0431,3.0169,3.0431,1805600.0
2009-01-28 15:00:00,3.48,3.49,3.42,3.43,3952000.0,3.0431,3.0518,2.9906,2.9994,3952000.0
2009-01-28 15:30:00,3.43,3.47,3.43,3.46,4895200.0,2.9994,3.0343,2.9994,3.0256,4895200.0
2009-01-29 09:30:00,3.42,3.46,3.34,3.34,1156000.0,2.9906,3.0256,2.9207,2.9207,1156000.0
2009-01-29 10:00:00,3.34,3.4,3.32,3.39,892800.0,2.9207,2.9731,2.9032,2.9644,892800.0
2009-01-29 10:30:00,3.39,3.41,3.38,3.41,816800.0,2.9644,2.9819,2.9556,2.9819,816800.0
2009-01-29 11:00:00,3.41,3.42,3.38,3.38,237600.0,2.9819,2.9906,2.9556,2.9556,237600.0
2009-01-29 11:30:00,3.38,3.39,3.37,3.38,270400.0,2.9556,2.9644,2.9469,2.9556,270400.0
2009-01-29 12:00:00,3.38,3.38,3.37,3.38,603200.0,2.9556,2.9556,2.9469,2.9556,603200.0
2009-01-29 12:30:00,3.38,3.38,3.37,3.37,2663200.0,2.9556,2.9556,2.9469,2.9469,2663200.0
2009-01-29 13:00:00,3.37,3.37,3.34,3.35,406400.0,2.9469,2.9469,2.9207,2.9294,406400.0
2009-01-29 13:30:00,3.36,3.36,3.33,3.34,453600.0,2.9382,2.9382,2.9119,2.9207,453600.0
2009-01-29 14:00:00,3.34,3.36,3.33,3.36,641600.0,2.9207,2.9382,2.9119,2.9382,641600.0
2009-01-29 14:30:00,3.36,3.36,3.33,3.34,688800.0,2.9382,2.9382,2.9119,2.9207,688800.0
2009-01-29 15:00:00,3.34,3.36,3.33,3.33,1092800.0,2.9207,2.9382,2.9119,2.9119,1092800.0
2009-01-29 15:30:00,3.33,3.34,3.32,3.33,1812800.0,2.9119,2.9207,2.9032,2.9119,1812800.0
2009-01-30 09:30:00,3.33,3.37,3.3,3.31,1356800.0,2.9119,2.9469,2.8857,2.8944,1356800.0
2009-01-30 10:00:00,3.31,3.33,3.29,3.31,922400.0,2.8944,2.9119,2.8769,2.8944,922400.0
2009-01-30 10:30:00,3.3,3.31,3.29,3.3,833600.0,2.8857,2.8944,2.8769,2.8857,833600.0
2009-01-30 11:00:00,3.3,3.32,3.28,3.29,702400.0,2.8857,2.9032,2.8682,2.8769,702400.0
2009-01-30 11:30:00,3.29,3.31,3.29,3.29,476000.0,2.8769,2.8944,2.8769,2.8769,476000.0
2009-01-30 12:00:00,3.3,3.31,3.28,3.31,458400.0,2.8857,2.8944,2.8682,2.8944,458400.0
2009-01-30 12:30:00,3.31,3.31,3.3,3.31,649600.0,2.8944,2.8944,2.8857,2.8944,649600.0
2009-01-30 13:00:00,3.31,3.32,3.29,3.31,2796800.0,2.8944,2.9032,2.8769,2.8944,2796800.0
2009-01-30 13:30:00,3.31,3.32,3.3,3.31,1288800.0,2.8944,2.9032,2.8857,2.8944,1288800.0
2009-01-30 14:00:00,3.31,3.32,3.3,3.31,1101600.0,2.8944,2.9032,2.8857,2.8944,1101600.0
2009-01-30 14:30:00,3.32,3.32,3.28,3.28,706400.0,2.9032,2.9032,2.8682,2.8682,706400.0
2009-01-30 15:00:00,3.28,3.3,3.27,3.27,3186400.0,2.8682,2.8857,2.8595,2.8595,3186400.0
2009-01-30 15:30:00,3.27,3.29,3.26,3.27,2768000.0,2.8595,2.8769,2.8507,2.8595,2768000.0
2009-02-02 09:30:00,3.19,3.2,3.16,3.17,2141600.0,2.7895,2.7982,2.7633,2.772,2141600.0
2009-02-02 10:00:00,3.18,3.26,3.18,3.25,1384800.0,2.7808,2.8507,2.7808,2.842,1384800.0
2009-02-02 10:30:00,3.25,3.25,3.21,3.23,616800.0,2.842,2.842,2.807,2.8245,616800.0
2009-02-02 11:00:00,3.23,3.23,3.21,3.22,831200.0,2.8245,2.8245,2.807,2.8157,831200.0
2009-02-02 11:30:00,3.22,3.24,3.21,3.23,857600.0,2.8157,2.8332,2.807,2.8245,857600.0
2009-02-02 12:00:00,3.23,3.25,3.23,3.24,621600.0,2.8245,2.842,2.8245,2.8332,621600.0
2009-02-02 12:30:00,3.24,3.27,3.24,3.26,713600.0,2.8332,2.8595,2.8332,2.8507,713600.0
2009-02-02 13:00:00,3.26,3.26,3.21,3.21,920000.0,2.8507,2.8507,2.807,2.807,920000.0
2009-02-02 13:30:00,3.21,3.24,3.2,3.21,657600.0,2.807,2.8332,2.7982,2.807,657600.0
2009-02-02 14:00:00,3.2,3.21,3.19,3.19,697600.0,2.7982,2.807,2.7895,2.7895,697600.0
2009-02-02 14:30:00,3.19,3.21,3.18,3.19,905600.0,2.7895,2.807,2.7808,2.7895,905600.0
2009-02-02 15:00:00,3.19,3.23,3.19,3.23,973600.0,2.7895,2.8245,2.7895,2.8245,973600.0
2009-02-02 15:30:00,3.24,3.27,3.23,3.24,2290400.0,2.8332,2.8595,2.8245,2.8332,2290400.0
2009-02-03 09:30:00,3.27,3.3,3.2,3.22,562400.0,2.8595,2.8857,2.7982,2.8157,562400.0
2009-02-03 10:00:00,3.22,3.26,3.21,3.25,671200.0,2.8157,2.8507,2.807,2.842,671200.0
2009-02-03 10:30:00,3.25,3.29,3.24,3.28,722400.0,2.842,2.8769,2.8332,2.8682,722400.0
2009-02-03 11:00:00,3.28,3.31,3.28,3.29,578400.0,2.8682,2.8944,2.8682,2.8769,578400.0
2009-02-03 11:30:00,3.3,3.3,3.27,3.27,448000.0,2.8857,2.8857,2.8595,2.8595,448000.0
2009-02-03 12:00:00,3.28,3.28,3.26,3.27,452000.0,2.8682,2.8682,2.8507,2.8595,452000.0
2009-02-03 12:30:00,3.27,3.28,3.26,3.26,380800.0,2.8595,2.8682,2.8507,2.8507,380800.0
2009-02-03 13:00:00,3.26,3.27,3.25,3.26,387200.0,2.8507,2.8595,2.842,2.8507,387200.0
2009-02-03 13:30:00,3.26,3.28,3.26,3.27,669600.0,2.8507,2.8682,2.8507,2.8595,669600.0
2009-02-03 14:00:00,3.27,3.31,3.27,3.3,616800.0,2.8595,2.8944,2.8595,2.8857,616800.0
2009-02-03 14:30:00,3.3,3.32,3.3,3.3,640800.0,2.8857,2.9032,2.8857,2.8857,640800.0
2009-02-03 15:00:00,3.3,3.35,3.29,3.33,1256800.0,2.8857,2.9294,2.8769,2.9119,1256800.0
2009-02-03 15:30:00,3.33,3.34,3.31,3.31,2460800.0,2.9119,2.9207,2.8944,2.8944,2460800.0
2009-02-04 09:30:00,3.33,3.5,3.33,3.5,2156000.0,2.9119,3.0606,2.9119,3.0606,2156000.0
2009-02-04 10:00:00,3.5,3.54,3.5,3.53,3452800.0,3.0606,3.0956,3.0606,3.0868,3452800.0
2009-02-04 10:30:00,3.53,3.56,3.53,3.54,2169600.0,3.0868,3.113,3.0868,3.0956,2169600.0
2009-02-04 11:00:00,3.54,3.54,3.53,3.53,649600.0,3.0956,3.0956,3.0868,3.0868,649600.0
2009-02-04 11:30:00,3.53,3.54,3.53,3.53,624800.0,3.0868,3.0956,3.0868,3.0868,624800.0
2009-02-04 12:00:00,3.53,3.54,3.52,3.53,775200.0,3.0868,3.0956,3.0781,3.0868,775200.0
2009-02-04 12:30:00,3.53,3.54,3.53,3.53,716800.0,3.0868,3.0956,3.0868,3.0868,716800.0
2009-02-04 13:00:00,3.53,3.54,3.53,3.54,1153600.0,3.0868,3.0956,3.0868,3.0956,1153600.0
2009-02-04 13:30:00,3.54,3.54,3.52,3.53,2459200.0,3.0956,3.0956,3.0781,3.0868,2459200.0
2009-02-04 14:00:00,3.53,3.53,3.52,3.52,2099200.0,3.0868,3.0868,3.0781,3.0781,2099200.0
2009-02-04 14:30:00,3.52,3.55,3.52,3.55,2225600.0,3.0781,3.1043,3.0781,3.1043,2225600.0
2009-02-04 15:00:00,3.55,3.59,3.54,3.59,6046400.0,3.1043,3.1393,3.0956,3.1393,6046400.0
2009-02-04 15:30:00,3.59,3.6,3.55,3.57,7976800.0,3.1393,3.148,3.1043,3.1218,7976800.0
2009-02-05 09:30:00,3.5,3.52,3.4,3.46,2244000.0,3.0606,3.0781,2.9731,3.0256,2244000.0
2009-02-05 10:00:00,3.45,3.52,3.43,3.51,1557600.0,3.0169,3.0781,2.9994,3.0693,1557600.0
2009-02-05 10:30:00,3.51,3.58,3.49,3.55,2169600.0,3.0693,3.1305,3.0518,3.1043,2169600.0
2009-02-05 11:00:00,3.55,3.56,3.54,3.54,1003200.0,3.1043,3.113,3.0956,3.0956,1003200.0
2009-02-05 11:30:00,3.54,3.56,3.54,3.55,770400.0,3.0956,3.113,3.0956,3.1043,770400.0
2009-02-05 12:00:00,3.56,3.6,3.56,3.56,858400.0,3.113,3.148,3.113,3.113,858400.0
2009-02-05 12:30:00,3.56,3.58,3.55,3.58,888000.0,3.113,3.1305,3.1043,3.1305,888000.0
2009-02-05 13:00:00,3.58,3.6,3.57,3.57,1203200.0,3.1305,3.148,3.1218,3.1218,1203200.0
2009-02-05 13:30:00,3.57,3.58,3.56,3.57,1092000.0,3.1218,3.1305,3.113,3.1218,1092000.0
2009-02-05 14:00:00,3.57,3.61,3.57,3.61,840000.0,3.1218,3.1568,3.1218,3.1568,840000.0
2009-02-05 14:30:00,3.61,3.62,3.57,3.57,1157600.0,3.1568,3.1655,3.1218,3.1218,1157600.0
2009-02-05 15:00:00,3.57,3.58,3.54,3.56,1912000.0,3.1218,3.1305,3.0956,3.113,1912000.0
2009-02-05 15:30:00,3.56,3.58,3.55,3.56,2873600.0,3.113,3.1305,3.1043,3.113,2873600.0
2009-02-06 09:30:00,3.61,3.72,3.57,3.7,936800.0,3.1568,3.253,3.1218,3.2355,936800.0
2009-02-06 10:00:00,3.7,3.71,3.63,3.65,1712800.0,3.2355,3.2442,3.1743,3.1917,1712800.0
2009-02-06 10:30:00,3.64,3.68,3.62,3.65,1142400.0,3.183,3.218,3.1655,3.1917,1142400.0
2009-02-06 11:00:00,3.65,3.66,3.62,3.63,2977600.0,3.1917,3.2005,3.1655,3.1743,2977600.0
2009-02-06 11:30:00,3.63,3.65,3.63,3.65,969600.0,3.1743,3.1917,3.1743,3.1917,969600.0
2009-02-06 12:00:00,3.65,3.65,3.62,3.63,452000.0,3.1917,3.1917,3.1655,3.1743,452000.0
2009-02-06 12:30:00,3.63,3.64,3.63,3.64,514400.0,3.1743,3.183,3.1743,3.183,514400.0
2009-02-06 13:00:00,3.64,3.68,3.63,3.66,774400.0,3.183,3.218,3.1743,3.2005,774400.0
2009-02-06 13:30:00,3.66,3.69,3.66,3.69,892000.0,3.2005,3.2267,3.2005,3.2267,892000.0
2009-02-06 14:00:00,3.69,3.7,3.68,3.69,2621600.0,3.2267,3.2355,3.218,3.2267,2621600.0
2009-02-06 14:30:00,3.69,3.71,3.69,3.69,2088000.0,3.2267,3.2442,3.2267,3.2267,2088000.0
2009-02-06 15:00:00,3.69,3.71,3.67,3.71,2610400.0,3.2267,3.2442,3.2092,3.2442,2610400.0
2009-02-06 15:30:00,3.71,3.72,3.7,3.71,3784800.0,3.2442,3.253,3.2355,3.2442,3784800.0
2009-02-09 09:30:00,3.71,3.72,3.64,3.68,860800.0,3.2442,3.253,3.183,3.218,860800.0
2009-02-09 10:00:00,3.68,3.69,3.62,3.63,1194400.0,3.218,3.2267,3.1655,3.1743,1194400.0
2009-02-09 10:30:00,3.63,3.67,3.63,3.65,1062400.0,3.1743,3.2092,3.1743,3.1917,1062400.0
2009-02-09 11:00:00,3.65,3.65,3.62,3.62,565600.0,3.1917,3.1917,3.1655,3.1655,565600.0
2009-02-09 11:30:00,3.62,3.62,3.59,3.6,805600.0,3.1655,3.1655,3.1393,3.148,805600.0
2009-02-09 12:00:00,3.6,3.61,3.59,3.61,545600.0,3.148,3.1568,3.1393,3.1568,545600.0
2009-02-09 12:30:00,3.61,3.61,3.59,3.61,424800.0,3.1568,3.1568,3.1393,3.1568,424800.0
2009-02-09 13:00:00,3.6,3.62,3.6,3.6,338400.0,3.148,3.1655,3.148,3.148,338400.0
2009-02-09 13:30:00,3.6,3.6,3.56,3.57,773600.0,3.148,3.148,3.113,3.1218,773600.0
2009-02-09 14:00:00,3.57,3.58,3.55,3.55,960800.0,3.1218,3.1305,3.1043,3.1043,960800.0
2009-02-09 14:30:00,3.55,3.56,3.54,3.56,949600.0,3.1043,3.113,3.0956,3.113,949600.0
2009-02-09 15:00:00,3.56,3.59,3.56,3.58,1346400.0,3.113,3.1393,3.113,3.1305,1346400.0
2009-02-09 15:30:00,3.58,3.59,3.57,3.58,2725600.0,3.1305,3.1393,3.1218,3.1305,2725600.0
2009-02-10 09:30:00,3.52,3.6,3.5,3.57,692000.0,3.0781,3.148,3.0606,3.1218,692000.0
2009-02-10 10:00:00,3.57,3.57,3.5,3.51,843200.0,3.1218,3.1218,3.0606,3.0693,843200.0
2009-02-10 10:30:00,3.51,3.51,3.5,3.5,772000.0,3.0693,3.0693,3.0606,3.0606,772000.0
2009-02-10 11:00:00,3.5,3.53,3.43,3.44,1289600.0,3.0606,3.0868,2.9994,3.0081,1289600.0
2009-02-10 11:30:00,3.44,3.44,3.38,3.41,1442400.0,3.0081,3.0081,2.9556,2.9819,1442400.0
2009-02-10 12:00:00,3.41,3.44,3.4,3.43,1558400.0,2.9819,3.0081,2.9731,2.9994,1558400.0
2009-02-10 12:30:00,3.43,3.45,3.42,3.44,804800.0,2.9994,3.0169,2.9906,3.0081,804800.0
2009-02-10 13:00:00,3.44,3.44,3.41,3.42,1793600.0,3.0081,3.0081,2.9819,2.9906,1793600.0
2009-02-10 13:30:00,3.42,3.44,3.41,3.44,654400.0,2.9906,3.0081,2.9819,3.0081,654400.0
2009-02-10 14:00:00,3.44,3.45,3.43,3.43,982400.0,3.0081,3.0169,2.9994,2.9994,982400.0
2009-02-10 14:30:00,3.43,3.45,3.43,3.43,1384000.0,2.9994,3.0169,2.9994,2.9994,1384000.0
2009-02-10 15:00:00,3.43,3.45,3.42,3.44,1748000.0,2.9994,3.0169,2.9906,3.0081,1748000.0
2009-02-10 15:30:00,3.44,3.46,3.43,3.44,2525600.0,3.0081,3.0256,2.9994,3.0081,2525600.0
2009-02-11 09:30:00,3.44,3.49,3.44,3.48,638400.0,3.0081,3.0518,3.0081,3.0431,638400.0
2009-02-11 10:00:00,3.48,3.5,3.45,3.45,1784800.0,3.0431,3.0606,3.0169,3.0169,1784800.0
2009-02-11 10:30:00,3.45,3.48,3.43,3.47,476000.0,3.0169,3.0431,2.9994,3.0343,476000.0
2009-02-11 11:00:00,3.47,3.49,3.46,3.48,271200.0,3.0343,3.0518,3.0256,3.0431,271200.0
2009-02-11 11:30:00,3.48,3.49,3.46,3.46,245600.0,3.0431,3.0518,3.0256,3.0256,245600.0
2009-02-11 12:00:00,3.46,3.46,3.44,3.46,188000.0,3.0256,3.0256,3.0081,3.0256,188000.0
2009-02-11 12:30:00,3.46,3.48,3.45,3.46,292000.0,3.0256,3.0431,3.0169,3.0256,292000.0
2009-02-11 13:00:00,3.46,3.47,3.44,3.46,256000.0,3.0256,3.0343,3.0081,3.0256,256000.0
2009-02-11 13:30:00,3.46,3.46,3.43,3.44,827200.0,3.0256,3.0256,2.9994,3.0081,827200.0
2009-02-11 14:00:00,3.44,3.47,3.44,3.46,735200.0,3.0081,3.0343,3.0081,3.0256,735200.0
2009-02-11 14:30:00,3.46,3.5,3.45,3.5,688800.0,3.0256,3.0606,3.0169,3.0606,688800.0
2009-02-11 15:00:00,3.5,3.5,3.47,3.47,963200.0,3.0606,3.0606,3.0343,3.0343,963200.0
2009-02-11 15:30:00,3.48,3.48,3.45,3.47,1613600.0,3.0431,3.0431,3.0169,3.0343,1613600.0
2009-02-12 09:30:00,3.47,3.47,3.4,3.42,759200.0,3.0343,3.0343,2.9731,2.9906,759200.0
2009-02-12 10:00:00,3.41,3.45,3.41,3.45,784000.0,2.9819,3.0169,2.9819,3.0169,784000.0
2009-02-12 10:30:00,3.44,3.48,3.43,3.48,900000.0,3.0081,3.0431,2.9994,3.0431,900000.0
2009-02-12 11:00:00,3.48,3.48,3.44,3.44,333600.0,3.0431,3.0431,3.0081,3.0081,333600.0
2009-02-12 11:30:00,3.44,3.5,3.44,3.47,580800.0,3.0081,3.0606,3.0081,3.0343,580800.0
2009-02-12 12:00:00,3.46,3.51,3.46,3.51,445600.0,3.0256,3.0693,3.0256,3.0693,445600.0
2009-02-12 12:30:00,3.51,3.51,3.48,3.48,183200.0,3.0693,3.0693,3.0431,3.0431,183200.0
2009-02-12 13:00:00,3.48,3.5,3.46,3.47,552800.0,3.0431,3.0606,3.0256,3.0343,552800.0
2009-02-12 13:30:00,3.47,3.48,3.45,3.48,564000.0,3.0343,3.0431,3.0169,3.0431,564000.0
2009-02-12 14:00:00,3.48,3.49,3.46,3.48,505600.0,3.0431,3.0518,3.0256,3.0431,505600.0
2009-02-12 14:30:00,3.47,3.48,3.44,3.44,788800.0,3.0343,3.0431,3.0081,3.0081,788800.0
2009-02-12 15:00:00,3.44,3.51,3.44,3.51,1779200.0,3.0081,3.0693,3.0081,3.0693,1779200.0
2009-02-12 15:30:00,3.51,3.55,3.49,3.54,2645600.0,3.0693,3.1043,3.0518,3.0956,2645600.0
2009-02-13 09:30:00,3.54,3.58,3.51,3.54,523200.0,3.0956,3.1305,3.0693,3.0956,523200.0
2009-02-13 10:00:00,3.54,3.56,3.53,3.54,600000.0,3.0956,3.113,3.0868,3.0956,600000.0
2009-02-13 10:30:00,3.55,3.57,3.54,3.55,989600.0,3.1043,3.1218,3.0956,3.1043,989600.0
2009-02-13 11:00:00,3.55,3.55,3.51,3.52,368800.0,3.1043,3.1043,3.0693,3.0781,368800.0
2009-02-13 11:30:00,3.52,3.53,3.5,3.5,275200.0,3.0781,3.0868,3.0606,3.0606,275200.0
2009-02-13 12:00:00,3.5,3.52,3.5,3.52,233600.0,3.0606,3.0781,3.0606,3.0781,233600.0
2009-02-13 12:30:00,3.53,3.53,3.47,3.48,448800.0,3.0868,3.0868,3.0343,3.0431,448800.0
2009-02-13 13:00:00,3.48,3.49,3.48,3.49,698400.0,3.0431,3.0518,3.0431,3.0518,698400.0
2009-02-13 13:30:00,3.48,3.53,3.47,3.52,868800.0,3.0431,3.0868,3.0343,3.0781,868800.0
2009-02-13 14:00:00,3.52,3.53,3.5,3.51,867200.0,3.0781,3.0868,3.0606,3.0693,867200.0
2009-02-13 14:30:00,3.51,3.52,3.49,3.5,1115200.0,3.0693,3.0781,3.0518,3.0606,1115200.0
2009-02-13 15:00:00,3.5,3.51,3.47,3.5,1077600.0,3.0606,3.0693,3.0343,3.0606,1077600.0
2009-02-13 15:30:00,3.5,3.51,3.48,3.48,2089600.0,3.0606,3.0693,3.0431,3.0431,2089600.0
2009-02-17 09:30:00,3.18,3.38,3.18,3.31,1633600.0,2.7808,2.9556,2.7808,2.8944,1633600.0
2009-02-17 10:00:00,3.31,3.32,3.28,3.3,1036800.0,2.8944,2.9032,2.8682,2.8857,1036800.0
2009-02-17 10:30:00,3.3,3.33,3.29,3.32,926400.0,2.8857,2.9119,2.8769,2.9032,926400.0
2009-02-17 11:00:00,3.32,3.33,3.31,3.32,880800.0,2.9032,2.9119,2.8944,2.9032,880800.0
2009-02-17 11:30:00,3.32,3.32,3.28,3.29,364800.0,2.9032,2.9032,2.8682,2.8769,364800.0
2009-02-17 12:00:00,3.29,3.31,3.28,3.29,341600.0,2.8769,2.8944,2.8682,2.8769,341600.0
2009-02-17 12:30:00,3.29,3.3,3.28,3.29,339200.0,2.8769,2.8857,2.8682,2.8769,339200.0
2009-02-17 13:00:00,3.29,3.29,3.26,3.26,471200.0,2.8769,2.8769,2.8507,2.8507,471200.0
2009-02-17 13:30:00,3.26,3.29,3.26,3.28,987200.0,2.8507,2.8769,2.8507,2.8682,987200.0
2009-02-17 14:00:00,3.28,3.3,3.27,3.28,580800.0,2.8682,2.8857,2.8595,2.8682,580800.0
2009-02-17 14:30:00,3.28,3.31,3.28,3.29,581600.0,2.8682,2.8944,2.8682,2.8769,581600.0
2009-02-17 15:00:00,3.29,3.35,3.28,3.31,3755200.0,2.8769,2.9294,2.8682,2.8944,3755200.0
2009-02-17 15:30:00,3.31,3.36,3.31,3.31,2776000.0,2.8944,2.9382,2.8944,2.8944,2776000.0
2009-02-18 09:30:00,3.33,3.33,3.26,3.26,416000.0,2.9119,2.9119,2.8507,2.8507,416000.0
2009-02-18 10:00:00,3.26,3.28,3.22,3.28,633600.0,2.8507,2.8682,2.8157,2.8682,633600.0
2009-02-18 10:30:00,3.28,3.32,3.28,3.3,905600.0,2.8682,2.9032,2.8682,2.8857,905600.0
2009-02-18 11:00:00,3.3,3.35,3.29,3.34,595200.0,2.8857,2.9294,2.8769,2.9207,595200.0
2009-02-18 11:30:00,3.34,3.36,3.34,3.34,1232800.0,2.9207,2.9382,2.9207,2.9207,1232800.0
2009-02-18 12:00:00,3.34,3.35,3.31,3.32,516800.0,2.9207,2.9294,2.8944,2.9032,516800.0
2009-02-18 12:30:00,3.32,3.34,3.31,3.33,1132800.0,2.9032,2.9207,2.8944,2.9119,1132800.0
2009-02-18 13:00:00,3.34,3.34,3.31,3.32,306400.0,2.9207,2.9207,2.8944,2.9032,306400.0
2009-02-18 13:30:00,3.32,3.32,3.3,3.3,428000.0,2.9032,2.9032,2.8857,2.8857,428000.0
2009-02-18 14:00:00,3.3,3.31,3.28,3.31,576800.0,2.8857,2.8944,2.8682,2.8944,576800.0
2009-02-18 14:30:00,3.31,3.32,3.29,3.32,762400.0,2.8944,2.9032,2.8769,2.9032,762400.0
2009-02-18 15:00:00,3.33,3.33,3.29,3.3,1499200.0,2.9119,2.9119,2.8769,2.8857,1499200.0
2009-02-18 15:30:00,3.3,3.31,3.29,3.29,2146400.0,2.8857,2.8944,2.8769,2.8769,2146400.0
2009-02-19 09:30:00,3.33,3.34,3.3,3.33,469600.0,2.9119,2.9207,2.8857,2.9119,469600.0
2009-02-19 10:00:00,3.33,3.33,3.27,3.29,324800.0,2.9119,2.9119,2.8595,2.8769,324800.0
2009-02-19 10:30:00,3.29,3.29,3.26,3.26,291200.0,2.8769,2.8769,2.8507,2.8507,291200.0
2009-02-19 11:00:00,3.26,3.29,3.26,3.27,317600.0,2.8507,2.8769,2.8507,2.8595,317600.0
2009-02-19 11:30:00,3.27,3.27,3.24,3.24,240000.0,2.8595,2.8595,2.8332,2.8332,240000.0
2009-02-19 12:00:00,3.24,3.24,3.23,3.23,318400.0,2.8332,2.8332,2.8245,2.8245,318400.0
2009-02-19 12:30:00,3.23,3.24,3.23,3.24,220000.0,2.8245,2.8332,2.8245,2.8332,220000.0
2009-02-19 13:00:00,3.24,3.26,3.23,3.26,322400.0,2.8332,2.8507,2.8245,2.8507,322400.0
2009-02-19 13:30:00,3.26,3.26,3.22,3.22,389600.0,2.8507,2.8507,2.8157,2.8157,389600.0
2009-02-19 14:00:00,3.22,3.23,3.19,3.2,949600.0,2.8157,2.8245,2.7895,2.7982,949600.0
2009-02-19 14:30:00,3.2,3.2,3.18,3.2,1352800.0,2.7982,2.7982,2.7808,2.7982,1352800.0
2009-02-19 15:00:00,3.2,3.2,3.16,3.17,1817600.0,2.7982,2.7982,2.7633,2.772,1817600.0
2009-02-19 15:30:00,3.17,3.17,3.14,3.15,3515200.0,2.772,2.772,2.7458,2.7545,3515200.0
2009-02-20 09:30:00,3.09,3.15,3.06,3.14,2033600.0,2.7021,2.7545,2.6758,2.7458,2033600.0
2009-02-20 10:00:00,3.14,3.17,3.14,3.15,880000.0,2.7458,2.772,2.7458,2.7545,880000.0
2009-02-20 10:30:00,3.15,3.18,3.13,3.15,1631200.0,2.7545,2.7808,2.737,2.7545,1631200.0
2009-02-20 11:00:00,3.15,3.17,3.13,3.14,1157600.0,2.7545,2.772,2.737,2.7458,1157600.0
2009-02-20 11:30:00,3.14,3.16,3.13,3.15,1000000.0,2.7458,2.7633,2.737,2.7545,1000000.0
2009-02-20 12:00:00,3.15,3.18,3.15,3.16,560000.0,2.7545,2.7808,2.7545,2.7633,560000.0
2009-02-20 12:30:00,3.16,3.17,3.15,3.16,1232000.0,2.7633,2.772,2.7545,2.7633,1232000.0
2009-02-20 13:00:00,3.16,3.18,3.15,3.18,1101600.0,2.7633,2.7808,2.7545,2.7808,1101600.0
2009-02-20 13:30:00,3.18,3.19,3.16,3.19,1223200.0,2.7808,2.7895,2.7633,2.7895,1223200.0
2009-02-20 14:00:00,3.19,3.24,3.17,3.21,1992800.0,2.7895,2.8332,2.772,2.807,1992800.0
2009-02-20 14:30:00,3.21,3.27,3.2,3.24,2086400.0,2.807,2.8595,2.7982,2.8332,2086400.0
2009-02-20 15:00:00,3.23,3.24,3.21,3.22,1425600.0,2.8245,2.8332,2.807,2.8157,1425600.0
2009-02-20 15:30:00,3.21,3.23,3.2,3.22,2310400.0,2.807,2.8245,2.7982,2.8157,2310400.0
2009-02-23 09:30:00,3.25,3.27,3.21,3.23,2452800.0,2.842,2.8595,2.807,2.8245,2452800.0
2009-02-23 10:00:00,3.23,3.24,3.23,3.24,1827200.0,2.8245,2.8332,2.8245,2.8332,1827200.0
2009-02-23 10:30:00,3.24,3.24,3.19,3.19,2351200.0,2.8332,2.8332,2.7895,2.7895,2351200.0
2009-02-23 11:00:00,3.19,3.2,3.18,3.19,677600.0,2.7895,2.7982,2.7808,2.7895,677600.0
2009-02-23 11:30:00,3.19,3.19,3.17,3.17,1511200.0,2.7895,2.7895,2.772,2.772,1511200.0
2009-02-23 12:00:00,3.17,3.18,3.16,3.16,944000.0,2.772,2.7808,2.7633,2.7633,944000.0
2009-02-23 12:30:00,3.16,3.18,3.15,3.15,1908800.0,2.7633,2.7808,2.7545,2.7545,1908800.0
2009-02-23 13:00:00,3.15,3.17,3.15,3.16,1572000.0,2.7545,2.772,2.7545,2.7633,1572000.0
2009-02-23 13:30:00,3.16,3.17,3.15,3.16,1616000.0,2.7633,2.772,2.7545,2.7633,1616000.0
2009-02-23 14:00:00,3.16,3.19,3.15,3.18,1096000.0,2.7633,2.7895,2.7545,2.7808,1096000.0
2009-02-23 14:30:00,3.18,3.18,3.14,3.15,1630400.0,2.7808,2.7808,2.7458,2.7545,1630400.0
2009-02-23 15:00:00,3.15,3.17,3.13,3.14,2127200.0,2.7545,2.772,2.737,2.7458,2127200.0
2009-02-23 15:30:00,3.14,3.16,3.12,3.13,2391200.0,2.7458,2.7633,2.7283,2.737,2391200.0
2009-02-24 09:30:00,3.11,3.21,3.11,3.17,753600.0,2.7195,2.807,2.7195,2.772,753600.0
2009-02-24 10:00:00,3.17,3.19,3.14,3.19,638400.0,2.772,2.7895,2.7458,2.7895,638400.0
2009-02-24 10:30:00,3.19,3.23,3.19,3.21,1104800.0,2.7895,2.8245,2.7895,2.807,1104800.0
2009-02-24 11:00:00,3.21,3.22,3.2,3.21,665600.0,2.807,2.8157,2.7982,2.807,665600.0
2009-02-24 11:30:00,3.21,3.21,3.18,3.18,858400.0,2.807,2.807,2.7808,2.7808,858400.0
2009-02-24 12:00:00,3.18,3.19,3.18,3.19,1291200.0,2.7808,2.7895,2.7808,2.7895,1291200.0
2009-02-24 12:30:00,3.19,3.21,3.19,3.21,729600.0,2.7895,2.807,2.7895,2.807,729600.0
2009-02-24 13:00:00,3.21,3.23,3.19,3.23,544000.0,2.807,2.8245,2.7895,2.8245,544000.0
2009-02-24 13:30:00,3.23,3.24,3.22,3.23,862400.0,2.8245,2.8332,2.8157,2.8245,862400.0
2009-02-24 14:00:00,3.24,3.26,3.22,3.25,1055200.0,2.8332,2.8507,2.8157,2.842,1055200.0
2009-02-24 14:30:00,3.25,3.27,3.24,3.26,1128000.0,2.842,2.8595,2.8332,2.8507,1128000.0
2009-02-24 15:00:00,3.26,3.3,3.26,3.28,1568000.0,2.8507,2.8857,2.8507,2.8682,1568000.0
2009-02-24 15:30:00,3.28,3.29,3.27,3.28,2088800.0,2.8682,2.8769,2.8595,2.8682,2088800.0
2009-02-25 09:30:00,3.23,3.27,3.21,3.26,885600.0,2.8245,2.8595,2.807,2.8507,885600.0
2009-02-25 10:00:00,3.25,3.26,3.2,3.23,792000.0,2.842,2.8507,2.7982,2.8245,792000.0
2009-02-25 10:30:00,3.23,3.24,3.2,3.2,730400.0,2.8245,2.8332,2.7982,2.7982,730400.0
2009-02-25 11:00:00,3.2,3.25,3.2,3.24,600800.0,2.7982,2.842,2.7982,2.8332,600800.0
2009-02-25 11:30:00,3.25,3.28,3.22,3.22,866400.0,2.842,2.8682,2.8157,2.8157,866400.0
2009-02-25 12:00:00,3.23,3.25,3.23,3.25,848000.0,2.8245,2.842,2.8245,2.842,848000.0
2009-02-25 12:30:00,3.25,3.26,3.23,3.25,626400.0,2.842,2.8507,2.8245,2.842,626400.0
2009-02-25 13:00:00,3.25,3.27,3.25,3.26,696800.0,2.842,2.8595,2.842,2.8507,696800.0
2009-02-25 13:30:00,3.26,3.33,3.26,3.31,758400.0,2.8507,2.9119,2.8507,2.8944,758400.0
2009-02-25 14:00:00,3.32,3.32,3.26,3.29,1175200.0,2.9032,2.9032,2.8507,2.8769,1175200.0
2009-02-25 14:30:00,3.29,3.32,3.28,3.3,1119200.0,2.8769,2.9032,2.8682,2.8857,1119200.0
2009-02-25 15:00:00,3.3,3.36,3.3,3.34,1331200.0,2.8857,2.9382,2.8857,2.9207,1331200.0
2009-02-25 15:30:00,3.35,3.36,3.28,3.28,1996800.0,2.9294,2.9382,2.8682,2.8682,1996800.0
2009-02-26 09:30:00,3.34,3.35,3.3,3.33,935200.0,2.9207,2.9294,2.8857,2.9119,935200.0
2009-02-26 10:00:00,3.33,3.37,3.32,3.36,844800.0,2.9119,2.9469,2.9032,2.9382,844800.0
2009-02-26 10:30:00,3.36,3.37,3.34,3.37,1276000.0,2.9382,2.9469,2.9207,2.9469,1276000.0
2009-02-26 11:00:00,3.37,3.38,3.34,3.36,835200.0,2.9469,2.9556,2.9207,2.9382,835200.0
2009-02-26 11:30:00,3.36,3.36,3.34,3.35,765600.0,2.9382,2.9382,2.9207,2.9294,765600.0
2009-02-26 12:00:00,3.35,3.36,3.33,3.33,614400.0,2.9294,2.9382,2.9119,2.9119,614400.0
2009-02-26 12:30:00,3.33,3.35,3.33,3.33,748800.0,2.9119,2.9294,2.9119,2.9119,748800.0
2009-02-26 13:00:00,3.34,3.34,3.3,3.33,1110400.0,2.9207,2.9207,2.8857,2.9119,1110400.0
2009-02-26 13:30:00,3.33,3.34,3.31,3.34,3211200.0,2.9119,2.9207,2.8944,2.9207,3211200.0
2009-02-26 14:00:00,3.33,3.34,3.31,3.33,728000.0,2.9119,2.9207,2.8944,2.9119,728000.0
2009-02-26 14:30:00,3.33,3.33,3.27,3.28,1072800.0,2.9119,2.9119,2.8595,2.8682,1072800.0
2009-02-26 15:00:00,3.28,3.29,3.25,3.27,1385600.0,2.8682,2.8769,2.842,2.8595,1385600.0
2009-02-26 15:30:00,3.27,3.31,3.26,3.27,2220000.0,2.8595,2.8944,2.8507,2.8595,2220000.0
2009-02-27 09:30:00,3.17,3.27,3.17,3.25,772000.0,2.772,2.8595,2.772,2.842,772000.0
2009-02-27 10:00:00,3.25,3.28,3.24,3.25,906400.0,2.842,2.8682,2.8332,2.842,906400.0
2009-02-27 10:30:00,3.25,3.28,3.24,3.27,845600.0,2.842,2.8682,2.8332,2.8595,845600.0
2009-02-27 11:00:00,3.27,3.27,3.24,3.26,421600.0,2.8595,2.8595,2.8332,2.8507,421600.0
2009-02-27 11:30:00,3.26,3.28,3.25,3.28,484000.0,2.8507,2.8682,2.842,2.8682,484000.0
2009-02-27 12:00:00,3.28,3.29,3.26,3.27,620000.0,2.8682,2.8769,2.8507,2.8595,620000.0
2009-02-27 12:30:00,3.27,3.27,3.24,3.25,1122400.0,2.8595,2.8595,2.8332,2.842,1122400.0
2009-02-27 13:00:00,3.25,3.26,3.23,3.24,2201600.0,2.842,2.8507,2.8245,2.8332,2201600.0
2009-02-27 13:30:00,3.24,3.25,3.22,3.23,2993600.0,2.8332,2.842,2.8157,2.8245,2993600.0
2009-02-27 14:00:00,3.23,3.24,3.2,3.2,3236800.0,2.8245,2.8332,2.7982,2.7982,3236800.0
2009-02-27 14:30:00,3.2,3.22,3.18,3.21,2385600.0,2.7982,2.8157,2.7808,2.807,2385600.0
2009-02-27 15:00:00,3.21,3.21,3.16,3.17,1924000.0,2.807,2.807,2.7633,2.772,1924000.0
2009-02-27 15:30:00,3.17,3.21,3.17,3.17,2588800.0,2.772,2.807,2.772,2.772,2588800.0
2009-03-02 09:30:00,3.1,3.13,3.06,3.12,520000.0,2.7108,2.737,2.6758,2.7283,520000.0
2009-03-02 10:00:00,3.12,3.13,3.08,3.09,1040000.0,2.7283,2.737,2.6933,2.7021,1040000.0
2009-03-02 10:30:00,3.08,3.09,3.05,3.06,914400.0,2.6933,2.7021,2.6671,2.6758,914400.0
2009-03-02 11:00:00,3.06,3.1,3.06,3.08,1209600.0,2.6758,2.7108,2.6758,2.6933,1209600.0
2009-03-02 11:30:00,3.08,3.08,3.04,3.05,725600.0,2.6933,2.6933,2.6583,2.6671,725600.0
2009-03-02 12:00:00,3.05,3.06,3.04,3.06,602400.0,2.6671,2.6758,2.6583,2.6758,602400.0
2009-03-02 12:30:00,3.06,3.06,3.03,3.04,474400.0,2.6758,2.6758,2.6496,2.6583,474400.0
2009-03-02 13:00:00,3.04,3.05,3.03,3.03,639200.0,2.6583,2.6671,2.6496,2.6496,639200.0
2009-03-02 13:30:00,3.03,3.06,3.02,3.05,516000.0,2.6496,2.6758,2.6408,2.6671,516000.0
2009-03-02 14:00:00,3.05,3.06,3.04,3.04,484800.0,2.6671,2.6758,2.6583,2.6583,484800.0
2009-03-02 14:30:00,3.04,3.06,3.03,3.03,637600.0,2.6583,2.6758,2.6496,2.6496,637600.0
2009-03-02 15:00:00,3.03,3.04,3.01,3.03,715200.0,2.6496,2.6583,2.6321,2.6496,715200.0
2009-03-02 15:30:00,3.03,3.04,3.0,3.01,2072000.0,2.6496,2.6583,2.6234,2.6321,2072000.0
2009-03-03 09:30:00,3.05,3.06,3.01,3.05,545600.0,2.6671,2.6758,2.6321,2.6671,545600.0
2009-03-03 10:00:00,3.05,3.05,3.0,3.03,740000.0,2.6671,2.6671,2.6234,2.6496,740000.0
2009-03-03 10:30:00,3.02,3.05,3.0,3.02,910400.0,2.6408,2.6671,2.6234,2.6408,910400.0
2009-03-03 11:00:00,3.01,3.02,2.98,2.99,595200.0,2.6321,2.6408,2.6059,2.6146,595200.0
2009-03-03 11:30:00,3.0,3.0,2.96,2.96,745600.0,2.6234,2.6234,2.5884,2.5884,745600.0
2009-03-03 12:00:00,2.97,3.02,2.97,3.01,644800.0,2.5971,2.6408,2.5971,2.6321,644800.0
2009-03-03 12:30:00,3.01,3.01,2.99,2.99,630400.0,2.6321,2.6321,2.6146,2.6146,630400.0
2009-03-03 13:00:00,2.98,3.01,2.98,2.99,525600.0,2.6059,2.6321,2.6059,2.6146,525600.0
2009-03-03 13:30:00,2.99,3.02,2.97,3.01,1014400.0,2.6146,2.6408,2.5971,2.6321,1014400.0
2009-03-03 14:00:00,3.01,3.03,3.01,3.02,888000.0,2.6321,2.6496,2.6321,2.6408,888000.0
2009-03-03 14:30:00,3.02,3.05,3.02,3.04,794400.0,2.6408,2.6671,2.6408,2.6583,794400.0
2009-03-03 15:00:00,3.04,3.04,2.99,3.01,1142400.0,2.6583,2.6583,2.6146,2.6321,1142400.0
2009-03-03 15:30:00,3.0,3.02,3.0,3.0,2193600.0,2.6234,2.6408,2.6234,2.6234,2193600.0
2009-03-04 09:30:00,3.02,3.09,3.02,3.07,463200.0,2.6408,2.7021,2.6408,2.6846,463200.0
2009-03-04 10:00:00,3.07,3.11,3.07,3.11,1013600.0,2.6846,2.7195,2.6846,2.7195,1013600.0
2009-03-04 10:30:00,3.11,3.14,3.1,3.13,704800.0,2.7195,2.7458,2.7108,2.737,704800.0
2009-03-04 11:00:00,3.13,3.17,3.13,3.17,514400.0,2.737,2.772,2.737,2.772,514400.0
2009-03-04 11:30:00,3.17,3.19,3.15,3.18,561600.0,2.772,2.7895,2.7545,2.7808,561600.0
2009-03-04 12:00:00,3.18,3.19,3.13,3.13,1140000.0,2.7808,2.7895,2.737,2.737,1140000.0
2009-03-04 12:30:00,3.13,3.15,3.13,3.14,426400.0,2.737,2.7545,2.737,2.7458,426400.0
2009-03-04 13:00:00,3.13,3.15,3.12,3.14,357600.0,2.737,2.7545,2.7283,2.7458,357600.0
2009-03-04 13:30:00,3.14,3.17,3.14,3.16,432000.0,2.7458,2.772,2.7458,2.7633,432000.0
2009-03-04 14:00:00,3.16,3.18,3.15,3.17,451200.0,2.7633,2.7808,2.7545,2.772,451200.0
2009-03-04 14:30:00,3.17,3.21,3.16,3.2,540000.0,2.772,2.807,2.7633,2.7982,540000.0
2009-03-04 15:00:00,3.2,3.21,3.19,3.2,876800.0,2.7982,2.807,2.7895,2.7982,876800.0
2009-03-04 15:30:00,3.2,3.21,3.15,3.16,2090400.0,2.7982,2.807,2.7545,2.7633,2090400.0
2009-03-05 09:30:00,3.08,3.11,3.02,3.1,912000.0,2.6933,2.7195,2.6408,2.7108,912000.0
2009-03-05 10:00:00,3.1,3.12,3.07,3.08,655200.0,2.7108,2.7283,2.6846,2.6933,655200.0
2009-03-05 10:30:00,3.07,3.08,3.01,3.01,1743200.0,2.6846,2.6933,2.6321,2.6321,1743200.0
2009-03-05 11:00:00,3.01,3.03,2.97,2.98,1775200.0,2.6321,2.6496,2.5971,2.6059,1775200.0
2009-03-05 11:30:00,2.97,2.99,2.97,2.99,1183200.0,2.5971,2.6146,2.5971,2.6146,1183200.0
2009-03-05 12:00:00,2.99,3.0,2.97,2.98,1047200.0,2.6146,2.6234,2.5971,2.6059,1047200.0
2009-03-05 12:30:00,2.98,2.99,2.96,2.97,490400.0,2.6059,2.6146,2.5884,2.5971,490400.0
2009-03-05 13:00:00,2.97,3.0,2.97,2.98,846400.0,2.5971,2.6234,2.5971,2.6059,846400.0
2009-03-05 13:30:00,2.98,3.01,2.97,3.0,1960000.0,2.6059,2.6321,2.5971,2.6234,1960000.0
2009-03-05 14:00:00,3.0,3.01,2.99,3.0,1176800.0,2.6234,2.6321,2.6146,2.6234,1176800.0
2009-03-05 14:30:00,3.0,3.02,2.99,3.0,1095200.0,2.6234,2.6408,2.6146,2.6234,1095200.0
2009-03-05 15:00:00,3.0,3.04,3.0,3.0,1753600.0,2.6234,2.6583,2.6234,2.6234,1753600.0
2009-03-05 15:30:00,3.0,3.01,2.98,3.01,3963200.0,2.6234,2.6321,2.6059,2.6321,3963200.0
2009-03-06 09:30:00,3.01,3.06,2.98,3.04,842400.0,2.6321,2.6758,2.6059,2.6583,842400.0
2009-03-06 10:00:00,3.04,3.05,3.0,3.02,1228000.0,2.6583,2.6671,2.6234,2.6408,1228000.0
2009-03-06 10:30:00,3.02,3.04,2.95,2.95,1748800.0,2.6408,2.6583,2.5796,2.5796,1748800.0
2009-03-06 11:00:00,2.96,2.96,2.93,2.95,1453600.0,2.5884,2.5884,2.5621,2.5796,1453600.0
2009-03-06 11:30:00,2.95,2.97,2.94,2.95,959200.0,2.5796,2.5971,2.5709,2.5796,959200.0
2009-03-06 12:00:00,2.95,2.99,2.95,2.98,833600.0,2.5796,2.6146,2.5796,2.6059,833600.0
2009-03-06 12:30:00,2.98,2.98,2.93,2.94,1180800.0,2.6059,2.6059,2.5621,2.5709,1180800.0
2009-03-06 13:00:00,2.94,2.95,2.91,2.92,1027200.0,2.5709,2.5796,2.5447,2.5534,1027200.0
2009-03-06 13:30:00,2.92,2.93,2.91,2.93,882400.0,2.5534,2.5621,2.5447,2.5621,882400.0
2009-03-06 14:00:00,2.93,2.95,2.91,2.93,1202400.0,2.5621,2.5796,2.5447,2.5621,1202400.0
2009-03-06 14:30:00,2.93,2.94,2.91,2.91,1107200.0,2.5621,2.5709,2.5447,2.5447,1107200.0
2009-03-06 15:00:00,2.91,2.92,2.85,2.9,3152800.0,2.5447,2.5534,2.4922,2.5359,3152800.0
2009-03-06 15:30:00,2.9,2.97,2.9,2.97,3454400.0,2.5359,2.5971,2.5359,2.5971,3454400.0
2009-03-09 09:30:00,2.91,2.97,2.89,2.92,1171200.0,2.5463,2.5988,2.5288,2.5551,1171200.0
2009-03-09 10:00:00,2.93,2.97,2.92,2.94,838400.0,2.5638,2.5988,2.5551,2.5726,838400.0
2009-03-09 10:30:00,2.94,2.96,2.9,2.91,752000.0,2.5726,2.5901,2.5376,2.5463,752000.0
2009-03-09 11:00:00,2.91,2.93,2.89,2.92,893600.0,2.5463,2.5638,2.5288,2.5551,893600.0
2009-03-09 11:30:00,2.92,2.94,2.9,2.9,507200.0,2.5551,2.5726,2.5376,2.5376,507200.0
2009-03-09 12:00:00,2.91,2.93,2.9,2.91,346400.0,2.5463,2.5638,2.5376,2.5463,346400.0
2009-03-09 12:30:00,2.91,2.91,2.88,2.9,523200.0,2.5463,2.5463,2.5201,2.5376,523200.0
2009-03-09 13:00:00,2.89,2.89,2.87,2.88,984000.0,2.5288,2.5288,2.5113,2.5201,984000.0
2009-03-09 13:30:00,2.88,2.9,2.88,2.9,576800.0,2.5201,2.5376,2.5201,2.5376,576800.0
2009-03-09 14:00:00,2.9,2.91,2.89,2.9,758400.0,2.5376,2.5463,2.5288,2.5376,758400.0
2009-03-09 14:30:00,2.9,2.9,2.88,2.88,887200.0,2.5376,2.5376,2.5201,2.5201,887200.0
2009-03-09 15:00:00,2.88,2.89,2.86,2.87,1838400.0,2.5201,2.5288,2.5026,2.5113,1838400.0
2009-03-09 15:30:00,2.87,2.88,2.86,2.87,2616000.0,2.5113,2.5201,2.5026,2.5113,2616000.0
2009-03-10 09:30:00,2.91,2.99,2.88,2.98,647200.0,2.5463,2.6163,2.5201,2.6076,647200.0
2009-03-10 10:00:00,2.98,3.03,2.98,3.0,734400.0,2.6076,2.6513,2.6076,2.6251,734400.0
2009-03-10 10:30:00,3.0,3.04,3.0,3.03,804000.0,2.6251,2.6601,2.6251,2.6513,804000.0
2009-03-10 11:00:00,3.03,3.04,3.01,3.03,807200.0,2.6513,2.6601,2.6338,2.6513,807200.0
2009-03-10 11:30:00,3.03,3.06,3.02,3.06,464000.0,2.6513,2.6776,2.6426,2.6776,464000.0
2009-03-10 12:00:00,3.06,3.08,3.05,3.08,940800.0,2.6776,2.6951,2.6688,2.6951,940800.0
2009-03-10 12:30:00,3.08,3.09,3.07,3.08,781600.0,2.6951,2.7038,2.6863,2.6951,781600.0
2009-03-10 13:00:00,3.08,3.09,3.06,3.07,597600.0,2.6951,2.7038,2.6776,2.6863,597600.0
2009-03-10 13:30:00,3.07,3.1,3.06,3.07,592800.0,2.6863,2.7126,2.6776,2.6863,592800.0
2009-03-10 14:00:00,3.08,3.08,3.05,3.06,676000.0,2.6951,2.6951,2.6688,2.6776,676000.0
2009-03-10 14:30:00,3.06,3.08,3.05,3.08,747200.0,2.6776,2.6951,2.6688,2.6951,747200.0
2009-03-10 15:00:00,3.08,3.11,3.07,3.1,1075200.0,2.6951,2.7213,2.6863,2.7126,1075200.0
2009-03-10 15:30:00,3.1,3.13,3.09,3.11,2847200.0,2.7126,2.7388,2.7038,2.7213,2847200.0
2009-03-11 09:30:00,3.15,3.15,3.1,3.15,1592000.0,2.7563,2.7563,2.7126,2.7563,1592000.0
2009-03-11 10:00:00,3.15,3.17,3.12,3.15,932000.0,2.7563,2.7738,2.7301,2.7563,932000.0
2009-03-11 10:30:00,3.15,3.15,3.13,3.14,773600.0,2.7563,2.7563,2.7388,2.7476,773600.0
2009-03-11 11:00:00,3.15,3.18,3.15,3.18,905600.0,2.7563,2.7826,2.7563,2.7826,905600.0
2009-03-11 11:30:00,3.18,3.19,3.17,3.18,1400000.0,2.7826,2.7913,2.7738,2.7826,1400000.0
2009-03-11 12:00:00,3.18,3.18,3.15,3.16,1292800.0,2.7826,2.7826,2.7563,2.7651,1292800.0
2009-03-11 12:30:00,3.16,3.17,3.15,3.17,1067200.0,2.7651,2.7738,2.7563,2.7738,1067200.0
2009-03-11 13:00:00,3.17,3.18,3.16,3.17,656800.0,2.7738,2.7826,2.7651,2.7738,656800.0
2009-03-11 13:30:00,3.17,3.19,3.17,3.18,680800.0,2.7738,2.7913,2.7738,2.7826,680800.0
2009-03-11 14:00:00,3.18,3.19,3.16,3.16,1138400.0,2.7826,2.7913,2.7651,2.7651,1138400.0
2009-03-11 14:30:00,3.16,3.19,3.16,3.17,927200.0,2.7651,2.7913,2.7651,2.7738,927200.0
2009-03-11 15:00:00,3.17,3.25,3.17,3.25,2688800.0,2.7738,2.8438,2.7738,2.8438,2688800.0
2009-03-11 15:30:00,3.25,3.28,3.24,3.25,4736000.0,2.8438,2.8701,2.8351,2.8438,4736000.0
2009-03-12 09:30:00,3.19,3.26,3.19,3.23,1009600.0,2.7913,2.8526,2.7913,2.8263,1009600.0
2009-03-12 10:00:00,3.23,3.28,3.23,3.26,830400.0,2.8263,2.8701,2.8263,2.8526,830400.0
2009-03-12 10:30:00,3.26,3.29,3.25,3.28,875200.0,2.8526,2.8788,2.8438,2.8701,875200.0
2009-03-12 11:00:00,3.28,3.28,3.24,3.25,1048800.0,2.8701,2.8701,2.8351,2.8438,1048800.0
2009-03-12 11:30:00,3.25,3.27,3.24,3.26,854400.0,2.8438,2.8613,2.8351,2.8526,854400.0
2009-03-12 12:00:00,3.26,3.27,3.25,3.26,728800.0,2.8526,2.8613,2.8438,2.8526,728800.0
2009-03-12 12:30:00,3.26,3.29,3.25,3.29,608800.0,2.8526,2.8788,2.8438,2.8788,608800.0
2009-03-12 13:00:00,3.29,3.3,3.27,3.28,766400.0,2.8788,2.8876,2.8613,2.8701,766400.0
2009-03-12 13:30:00,3.28,3.3,3.28,3.3,600800.0,2.8701,2.8876,2.8701,2.8876,600800.0
2009-03-12 14:00:00,3.3,3.33,3.3,3.33,998400.0,2.8876,2.9138,2.8876,2.9138,998400.0
2009-03-12 14:30:00,3.33,3.35,3.32,3.35,1005600.0,2.9138,2.9313,2.9051,2.9313,1005600.0
2009-03-12 15:00:00,3.35,3.35,3.33,3.33,2185600.0,2.9313,2.9313,2.9138,2.9138,2185600.0
2009-03-12 15:30:00,3.33,3.36,3.33,3.36,2885600.0,2.9138,2.9401,2.9138,2.9401,2885600.0
2009-03-13 09:30:00,3.37,3.4,3.34,3.38,2128800.0,2.9488,2.9751,2.9226,2.9576,2128800.0
2009-03-13 10:00:00,3.37,3.41,3.36,3.37,905600.0,2.9488,2.9838,2.9401,2.9488,905600.0
2009-03-13 10:30:00,3.37,3.41,3.37,3.37,1503200.0,2.9488,2.9838,2.9488,2.9488,1503200.0
2009-03-13 11:00:00,3.37,3.38,3.33,3.34,1191200.0,2.9488,2.9576,2.9138,2.9226,1191200.0
2009-03-13 11:30:00,3.34,3.34,3.29,3.32,988800.0,2.9226,2.9226,2.8788,2.9051,988800.0
2009-03-13 12:00:00,3.32,3.33,3.3,3.3,1759200.0,2.9051,2.9138,2.8876,2.8876,1759200.0
2009-03-13 12:30:00,3.3,3.34,3.3,3.34,1643200.0,2.8876,2.9226,2.8876,2.9226,1643200.0
2009-03-13 13:00:00,3.34,3.35,3.33,3.35,1044800.0,2.9226,2.9313,2.9138,2.9313,1044800.0
2009-03-13 13:30:00,3.35,3.35,3.31,3.34,850400.0,2.9313,2.9313,2.8963,2.9226,850400.0
2009-03-13 14:00:00,3.34,3.35,3.32,3.32,1205600.0,2.9226,2.9313,2.9051,2.9051,1205600.0
2009-03-13 14:30:00,3.32,3.36,3.32,3.34,1276000.0,2.9051,2.9401,2.9051,2.9226,1276000.0
2009-03-13 15:00:00,3.34,3.36,3.34,3.35,1585600.0,2.9226,2.9401,2.9226,2.9313,1585600.0
2009-03-13 15:30:00,3.35,3.36,3.34,3.36,3320000.0,2.9313,2.9401,2.9226,2.9401,3320000.0
2009-03-16 09:30:00,3.44,3.44,3.33,3.38,1985600.0,3.0101,3.0101,2.9138,2.9576,1985600.0
2009-03-16 10:00:00,3.37,3.38,3.33,3.33,570400.0,2.9488,2.9576,2.9138,2.9138,570400.0
2009-03-16 10:30:00,3.33,3.37,3.33,3.35,808000.0,2.9138,2.9488,2.9138,2.9313,808000.0
2009-03-16 11:00:00,3.35,3.4,3.35,3.38,580800.0,2.9313,2.9751,2.9313,2.9576,580800.0
2009-03-16 11:30:00,3.38,3.39,3.37,3.38,823200.0,2.9576,2.9663,2.9488,2.9576,823200.0
2009-03-16 12:00:00,3.38,3.38,3.37,3.38,793600.0,2.9576,2.9576,2.9488,2.9576,793600.0
2009-03-16 12:30:00,3.38,3.41,3.38,3.41,1022400.0,2.9576,2.9838,2.9576,2.9838,1022400.0
2009-03-16 13:00:00,3.41,3.41,3.38,3.39,812800.0,2.9838,2.9838,2.9576,2.9663,812800.0
2009-03-16 13:30:00,3.39,3.4,3.37,3.38,833600.0,2.9663,2.9751,2.9488,2.9576,833600.0
2009-03-16 14:00:00,3.38,3.38,3.37,3.37,1004000.0,2.9576,2.9576,2.9488,2.9488,1004000.0
2009-03-16 14:30:00,3.38,3.39,3.37,3.37,1371200.0,2.9576,2.9663,2.9488,2.9488,1371200.0
2009-03-16 15:00:00,3.37,3.38,3.36,3.37,2099200.0,2.9488,2.9576,2.9401,2.9488,2099200.0
2009-03-16 15:30:00,3.37,3.37,3.34,3.35,2724800.0,2.9488,2.9488,2.9226,2.9313,2724800.0
2009-03-17 09:30:00,3.34,3.38,3.33,3.34,1036800.0,2.9226,2.9576,2.9138,2.9226,1036800.0
2009-03-17 10:00:00,3.34,3.37,3.33,3.33,481600.0,2.9226,2.9488,2.9138,2.9138,481600.0
2009-03-17 10:30:00,3.34,3.37,3.33,3.35,637600.0,2.9226,2.9488,2.9138,2.9313,637600.0
2009-03-17 11:00:00,3.35,3.35,3.32,3.33,756000.0,2.9313,2.9313,2.9051,2.9138,756000.0
2009-03-17 11:30:00,3.33,3.36,3.32,3.36,446400.0,2.9138,2.9401,2.9051,2.9401,446400.0
2009-03-17 12:00:00,3.36,3.38,3.35,3.38,1200000.0,2.9401,2.9576,2.9313,2.9576,1200000.0
2009-03-17 12:30:00,3.38,3.38,3.37,3.38,608800.0,2.9576,2.9576,2.9488,2.9576,608800.0
2009-03-17 13:00:00,3.38,3.41,3.37,3.39,569600.0,2.9576,2.9838,2.9488,2.9663,569600.0
2009-03-17 13:30:00,3.39,3.42,3.38,3.38,740000.0,2.9663,2.9926,2.9576,2.9576,740000.0
2009-03-17 14:00:00,3.38,3.39,3.35,3.36,1231200.0,2.9576,2.9663,2.9313,2.9401,1231200.0
2009-03-17 14:30:00,3.36,3.39,3.36,3.37,971200.0,2.9401,2.9663,2.9401,2.9488,971200.0
2009-03-17 15:00:00,3.37,3.41,3.37,3.4,1217600.0,2.9488,2.9838,2.9488,2.9751,1217600.0
2009-03-17 15:30:00,3.4,3.42,3.38,3.42,2303200.0,2.9751,2.9926,2.9576,2.9926,2303200.0
2009-03-18 09:30:00,3.41,3.42,3.36,3.37,1136800.0,2.9838,2.9926,2.9401,2.9488,1136800.0
2009-03-18 10:00:00,3.37,3.39,3.37,3.37,901600.0,2.9488,2.9663,2.9488,2.9488,901600.0
2009-03-18 10:30:00,3.37,3.39,3.35,3.39,1012800.0,2.9488,2.9663,2.9313,2.9663,1012800.0
2009-03-18 11:00:00,3.4,3.42,3.39,3.4,1128000.0,2.9751,2.9926,2.9663,2.9751,1128000.0
2009-03-18 11:30:00,3.4,3.41,3.37,3.39,1101600.0,2.9751,2.9838,2.9488,2.9663,1101600.0
2009-03-18 12:00:00,3.39,3.42,3.39,3.41,647200.0,2.9663,2.9926,2.9663,2.9838,647200.0
2009-03-18 12:30:00,3.41,3.43,3.4,3.42,967200.0,2.9838,3.0013,2.9751,2.9926,967200.0
2009-03-18 13:00:00,3.42,3.43,3.42,3.43,461600.0,2.9926,3.0013,2.9926,3.0013,461600.0
2009-03-18 13:30:00,3.43,3.44,3.42,3.42,667200.0,3.0013,3.0101,2.9926,2.9926,667200.0
2009-03-18 14:00:00,3.42,3.52,3.42,3.49,1447200.0,2.9926,3.0801,2.9926,3.0538,1447200.0
2009-03-18 14:30:00,3.49,3.56,3.48,3.54,1863200.0,3.0538,3.1151,3.0451,3.0976,1863200.0
2009-03-18 15:00:00,3.54,3.55,3.48,3.5,1857600.0,3.0976,3.1063,3.0451,3.0626,1857600.0
2009-03-18 15:30:00,3.5,3.53,3.48,3.53,2301600.0,3.0626,3.0888,3.0451,3.0888,2301600.0
2009-03-19 09:30:00,3.54,3.58,3.48,3.48,640800.0,3.0976,3.1326,3.0451,3.0451,640800.0
2009-03-19 10:00:00,3.48,3.52,3.48,3.5,347200.0,3.0451,3.0801,3.0451,3.0626,347200.0
2009-03-19 10:30:00,3.5,3.54,3.5,3.52,488800.0,3.0626,3.0976,3.0626,3.0801,488800.0
2009-03-19 11:00:00,3.53,3.54,3.52,3.52,487200.0,3.0888,3.0976,3.0801,3.0801,487200.0
2009-03-19 11:30:00,3.52,3.53,3.5,3.53,738400.0,3.0801,3.0888,3.0626,3.0888,738400.0
2009-03-19 12:00:00,3.53,3.56,3.53,3.56,914400.0,3.0888,3.1151,3.0888,3.1151,914400.0
2009-03-19 12:30:00,3.56,3.58,3.55,3.56,845600.0,3.1151,3.1326,3.1063,3.1151,845600.0
2009-03-19 13:00:00,3.56,3.57,3.55,3.56,387200.0,3.1151,3.1238,3.1063,3.1151,387200.0
2009-03-19 13:30:00,3.56,3.57,3.54,3.55,642400.0,3.1151,3.1238,3.0976,3.1063,642400.0
2009-03-19 14:00:00,3.55,3.56,3.54,3.54,524000.0,3.1063,3.1151,3.0976,3.0976,524000.0
2009-03-19 14:30:00,3.54,3.55,3.53,3.55,780000.0,3.0976,3.1063,3.0888,3.1063,780000.0
2009-03-19 15:00:00,3.55,3.57,3.54,3.55,1611200.0,3.1063,3.1238,3.0976,3.1063,1611200.0
2009-03-19 15:30:00,3.55,3.56,3.54,3.55,2308800.0,3.1063,3.1151,3.0976,3.1063,2308800.0
2009-03-20 09:30:00,3.56,3.6,3.56,3.58,2970400.0,3.1151,3.1501,3.1151,3.1326,2970400.0
2009-03-20 10:00:00,3.58,3.59,3.54,3.56,314400.0,3.1326,3.1413,3.0976,3.1151,314400.0
2009-03-20 10:30:00,3.57,3.57,3.55,3.56,311200.0,3.1238,3.1238,3.1063,3.1151,311200.0
2009-03-20 11:00:00,3.56,3.56,3.52,3.53,377600.0,3.1151,3.1151,3.0801,3.0888,377600.0
2009-03-20 11:30:00,3.53,3.54,3.51,3.52,574400.0,3.0888,3.0976,3.0713,3.0801,574400.0
2009-03-20 12:00:00,3.52,3.53,3.5,3.51,628800.0,3.0801,3.0888,3.0626,3.0713,628800.0
2009-03-20 12:30:00,3.51,3.52,3.49,3.5,528800.0,3.0713,3.0801,3.0538,3.0626,528800.0
2009-03-20 13:00:00,3.5,3.51,3.49,3.49,741600.0,3.0626,3.0713,3.0538,3.0538,741600.0
2009-03-20 13:30:00,3.49,3.5,3.46,3.46,600000.0,3.0538,3.0626,3.0276,3.0276,600000.0
2009-03-20 14:00:00,3.46,3.46,3.44,3.45,676800.0,3.0276,3.0276,3.0101,3.0188,676800.0
2009-03-20 14:30:00,3.45,3.46,3.44,3.45,693600.0,3.0188,3.0276,3.0101,3.0188,693600.0
2009-03-20 15:00:00,3.45,3.5,3.45,3.49,1228800.0,3.0188,3.0626,3.0188,3.0538,1228800.0
2009-03-20 15:30:00,3.49,3.52,3.48,3.48,3724800.0,3.0538,3.0801,3.0451,3.0451,3724800.0
2009-03-23 09:30:00,3.59,3.62,3.56,3.6,884000.0,3.1413,3.1676,3.1151,3.1501,884000.0
2009-03-23 10:00:00,3.6,3.64,3.6,3.61,1159200.0,3.1501,3.1851,3.1501,3.1588,1159200.0
2009-03-23 10:30:00,3.61,3.63,3.6,3.62,1033600.0,3.1588,3.1763,3.1501,3.1676,1033600.0
2009-03-23 11:00:00,3.62,3.62,3.6,3.6,872000.0,3.1676,3.1676,3.1501,3.1501,872000.0
2009-03-23 11:30:00,3.6,3.62,3.6,3.62,913600.0,3.1501,3.1676,3.1501,3.1676,913600.0
2009-03-23 12:00:00,3.62,3.62,3.61,3.62,683200.0,3.1676,3.1676,3.1588,3.1676,683200.0
2009-03-23 12:30:00,3.62,3.62,3.6,3.6,568000.0,3.1676,3.1676,3.1501,3.1501,568000.0
2009-03-23 13:00:00,3.6,3.62,3.58,3.58,841600.0,3.1501,3.1676,3.1326,3.1326,841600.0
2009-03-23 13:30:00,3.59,3.59,3.57,3.58,684800.0,3.1413,3.1413,3.1238,3.1326,684800.0
2009-03-23 14:00:00,3.58,3.59,3.58,3.59,831200.0,3.1326,3.1413,3.1326,3.1413,831200.0
2009-03-23 14:30:00,3.59,3.65,3.59,3.64,915200.0,3.1413,3.1938,3.1413,3.1851,915200.0
2009-03-23 15:00:00,3.64,3.66,3.63,3.65,1316800.0,3.1851,3.2026,3.1763,3.1938,1316800.0
2009-03-23 15:30:00,3.66,3.7,3.65,3.7,2156800.0,3.2026,3.2376,3.1938,3.2376,2156800.0
2009-03-24 09:30:00,3.69,3.69,3.62,3.69,881600.0,3.2288,3.2288,3.1676,3.2288,881600.0
2009-03-24 10:00:00,3.69,3.7,3.65,3.65,827200.0,3.2288,3.2376,3.1938,3.1938,827200.0
2009-03-24 10:30:00,3.65,3.65,3.62,3.62,539200.0,3.1938,3.1938,3.1676,3.1676,539200.0
2009-03-24 11:00:00,3.62,3.66,3.62,3.66,844000.0,3.1676,3.2026,3.1676,3.2026,844000.0
2009-03-24 11:30:00,3.66,3.66,3.65,3.65,430400.0,3.2026,3.2026,3.1938,3.1938,430400.0
2009-03-24 12:00:00,3.65,3.66,3.64,3.66,327200.0,3.1938,3.2026,3.1851,3.2026,327200.0
2009-03-24 12:30:00,3.66,3.66,3.64,3.66,572800.0,3.2026,3.2026,3.1851,3.2026,572800.0
2009-03-24 13:00:00,3.66,3.7,3.65,3.69,456000.0,3.2026,3.2376,3.1938,3.2288,456000.0
2009-03-24 13:30:00,3.69,3.69,3.64,3.65,742400.0,3.2288,3.2288,3.1851,3.1938,742400.0
2009-03-24 14:00:00,3.65,3.69,3.65,3.67,660000.0,3.1938,3.2288,3.1938,3.2113,660000.0
2009-03-24 14:30:00,3.67,3.67,3.65,3.66,865600.0,3.2113,3.2113,3.1938,3.2026,865600.0
2009-03-24 15:00:00,3.66,3.68,3.65,3.66,864000.0,3.2026,3.2201,3.1938,3.2026,864000.0
2009-03-24 15:30:00,3.66,3.68,3.64,3.64,1312800.0,3.2026,3.2201,3.1851,3.1851,1312800.0
2009-03-25 09:30:00,3.69,3.74,3.65,3.73,689600.0,3.2288,3.2726,3.1938,3.2638,689600.0
2009-03-25 10:00:00,3.74,3.77,3.71,3.72,861600.0,3.2726,3.2988,3.2463,3.2551,861600.0
2009-03-25 10:30:00,3.72,3.74,3.7,3.7,1110400.0,3.2551,3.2726,3.2376,3.2376,1110400.0
2009-03-25 11:00:00,3.7,3.73,3.7,3.72,936800.0,3.2376,3.2638,3.2376,3.2551,936800.0
2009-03-25 11:30:00,3.72,3.73,3.69,3.69,860000.0,3.2551,3.2638,3.2288,3.2288,860000.0
2009-03-25 12:00:00,3.69,3.72,3.69,3.7,672800.0,3.2288,3.2551,3.2288,3.2376,672800.0
2009-03-25 12:30:00,3.7,3.71,3.68,3.68,685600.0,3.2376,3.2463,3.2201,3.2201,685600.0
2009-03-25 13:00:00,3.68,3.69,3.65,3.66,984000.0,3.2201,3.2288,3.1938,3.2026,984000.0
2009-03-25 13:30:00,3.66,3.66,3.63,3.64,1030400.0,3.2026,3.2026,3.1763,3.1851,1030400.0
2009-03-25 14:00:00,3.64,3.65,3.6,3.62,1612800.0,3.1851,3.1938,3.1501,3.1676,1612800.0
2009-03-25 14:30:00,3.62,3.62,3.57,3.57,1742400.0,3.1676,3.1676,3.1238,3.1238,1742400.0
2009-03-25 15:00:00,3.57,3.62,3.56,3.62,2015200.0,3.1238,3.1676,3.1151,3.1676,2015200.0
2009-03-25 15:30:00,3.62,3.68,3.61,3.67,2569600.0,3.1676,3.2201,3.1588,3.2113,2569600.0
2009-03-26 09:30:00,3.7,3.73,3.69,3.71,976000.0,3.2376,3.2638,3.2288,3.2463,976000.0
2009-03-26 10:00:00,3.71,3.72,3.68,3.68,864000.0,3.2463,3.2551,3.2201,3.2201,864000.0
2009-03-26 10:30:00,3.68,3.72,3.68,3.71,562400.0,3.2201,3.2551,3.2201,3.2463,562400.0
2009-03-26 11:00:00,3.71,3.75,3.71,3.74,443200.0,3.2463,3.2813,3.2463,3.2726,443200.0
2009-03-26 11:30:00,3.74,3.77,3.73,3.77,799200.0,3.2726,3.2988,3.2638,3.2988,799200.0
2009-03-26 12:00:00,3.77,3.79,3.76,3.78,765600.0,3.2988,3.3163,3.2901,3.3076,765600.0
2009-03-26 12:30:00,3.78,3.79,3.77,3.78,675200.0,3.3076,3.3163,3.2988,3.3076,675200.0
2009-03-26 13:00:00,3.78,3.84,3.78,3.83,1492000.0,3.3076,3.3601,3.3076,3.3513,1492000.0
2009-03-26 13:30:00,3.83,3.83,3.81,3.82,897600.0,3.3513,3.3513,3.3338,3.3426,897600.0
2009-03-26 14:00:00,3.82,3.86,3.82,3.83,1462400.0,3.3426,3.3776,3.3426,3.3513,1462400.0
2009-03-26 14:30:00,3.83,3.83,3.76,3.76,2162400.0,3.3513,3.3513,3.2901,3.2901,2162400.0
2009-03-26 15:00:00,3.76,3.8,3.76,3.79,2493600.0,3.2901,3.3251,3.2901,3.3163,2493600.0
2009-03-26 15:30:00,3.79,3.82,3.79,3.81,2585600.0,3.3163,3.3426,3.3163,3.3338,2585600.0
2009-03-27 09:30:00,3.76,3.79,3.75,3.75,901600.0,3.2901,3.3163,3.2813,3.2813,901600.0
2009-03-27 10:00:00,3.75,3.75,3.69,3.7,1083200.0,3.2813,3.2813,3.2288,3.2376,1083200.0
2009-03-27 10:30:00,3.7,3.73,3.7,3.73,808000.0,3.2376,3.2638,3.2376,3.2638,808000.0
2009-03-27 11:00:00,3.73,3.75,3.71,3.74,1021600.0,3.2638,3.2813,3.2463,3.2726,1021600.0
2009-03-27 11:30:00,3.74,3.74,3.73,3.73,780800.0,3.2726,3.2726,3.2638,3.2638,780800.0
2009-03-27 12:00:00,3.73,3.74,3.72,3.73,850400.0,3.2638,3.2726,3.2551,3.2638,850400.0
2009-03-27 12:30:00,3.73,3.74,3.7,3.7,692800.0,3.2638,3.2726,3.2376,3.2376,692800.0
2009-03-27 13:00:00,3.7,3.72,3.69,3.71,684000.0,3.2376,3.2551,3.2288,3.2463,684000.0
2009-03-27 13:30:00,3.71,3.72,3.69,3.7,891200.0,3.2463,3.2551,3.2288,3.2376,891200.0
2009-03-27 14:00:00,3.7,3.72,3.69,3.7,1050400.0,3.2376,3.2551,3.2288,3.2376,1050400.0
2009-03-27 14:30:00,3.7,3.71,3.69,3.71,1552800.0,3.2376,3.2463,3.2288,3.2463,1552800.0
2009-03-27 15:00:00,3.71,3.73,3.69,3.7,1868000.0,3.2463,3.2638,3.2288,3.2376,1868000.0
2009-03-27 15:30:00,3.7,3.71,3.69,3.69,2857600.0,3.2376,3.2463,3.2288,3.2288,2857600.0
2009-03-30 09:30:00,3.61,3.64,3.51,3.55,1484800.0,3.1588,3.1851,3.0713,3.1063,1484800.0
2009-03-30 10:00:00,3.55,3.59,3.55,3.57,1247200.0,3.1063,3.1413,3.1063,3.1238,1247200.0
2009-03-30 10:30:00,3.57,3.57,3.49,3.51,1799200.0,3.1238,3.1238,3.0538,3.0713,1799200.0
2009-03-30 11:00:00,3.5,3.54,3.5,3.51,1370400.0,3.0626,3.0976,3.0626,3.0713,1370400.0
2009-03-30 11:30:00,3.51,3.52,3.5,3.52,1780800.0,3.0713,3.0801,3.0626,3.0801,1780800.0
2009-03-30 12:00:00,3.52,3.54,3.52,3.54,993600.0,3.0801,3.0976,3.0801,3.0976,993600.0
2009-03-30 12:30:00,3.54,3.55,3.53,3.53,705600.0,3.0976,3.1063,3.0888,3.0888,705600.0
2009-03-30 13:00:00,3.53,3.53,3.52,3.53,500800.0,3.0888,3.0888,3.0801,3.0888,500800.0
2009-03-30 13:30:00,3.53,3.53,3.5,3.51,659200.0,3.0888,3.0888,3.0626,3.0713,659200.0
2009-03-30 14:00:00,3.51,3.53,3.5,3.51,974400.0,3.0713,3.0888,3.0626,3.0713,974400.0
2009-03-30 14:30:00,3.51,3.52,3.49,3.49,1475200.0,3.0713,3.0801,3.0538,3.0538,1475200.0
2009-03-30 15:00:00,3.49,3.53,3.49,3.52,1536800.0,3.0538,3.0888,3.0538,3.0801,1536800.0
2009-03-30 15:30:00,3.52,3.54,3.51,3.53,3444800.0,3.0801,3.0976,3.0713,3.0888,3444800.0
2009-03-31 09:30:00,3.56,3.6,3.53,3.55,596800.0,3.1151,3.1501,3.0888,3.1063,596800.0
2009-03-31 10:00:00,3.54,3.58,3.54,3.58,1260000.0,3.0976,3.1326,3.0976,3.1326,1260000.0
2009-03-31 10:30:00,3.59,3.6,3.57,3.58,410400.0,3.1413,3.1501,3.1238,3.1326,410400.0
2009-03-31 11:00:00,3.58,3.59,3.57,3.58,654400.0,3.1326,3.1413,3.1238,3.1326,654400.0
2009-03-31 11:30:00,3.58,3.6,3.57,3.59,405600.0,3.1326,3.1501,3.1238,3.1413,405600.0
2009-03-31 12:00:00,3.59,3.6,3.57,3.59,488800.0,3.1413,3.1501,3.1238,3.1413,488800.0
2009-03-31 12:30:00,3.59,3.6,3.58,3.6,510400.0,3.1413,3.1501,3.1326,3.1501,510400.0
2009-03-31 13:00:00,3.6,3.63,3.6,3.62,488000.0,3.1501,3.1763,3.1501,3.1676,488000.0
2009-03-31 13:30:00,3.62,3.64,3.62,3.63,643200.0,3.1676,3.1851,3.1676,3.1763,643200.0
2009-03-31 14:00:00,3.63,3.64,3.62,3.63,817600.0,3.1763,3.1851,3.1676,3.1763,817600.0
2009-03-31 14:30:00,3.63,3.65,3.63,3.64,844800.0,3.1763,3.1938,3.1763,3.1851,844800.0
2009-03-31 15:00:00,3.64,3.64,3.61,3.61,1511200.0,3.1851,3.1851,3.1588,3.1588,1511200.0
2009-03-31 15:30:00,3.61,3.61,3.55,3.56,4210400.0,3.1588,3.1588,3.1063,3.1151,4210400.0
2009-04-01 09:30:00,3.5,3.56,3.5,3.55,668000.0,3.0626,3.1151,3.0626,3.1063,668000.0
2009-04-01 10:00:00,3.54,3.59,3.54,3.58,438400.0,3.0976,3.1413,3.0976,3.1326,438400.0
2009-04-01 10:30:00,3.58,3.63,3.57,3.62,567200.0,3.1326,3.1763,3.1238,3.1676,567200.0
2009-04-01 11:00:00,3.62,3.62,3.59,3.59,588000.0,3.1676,3.1676,3.1413,3.1413,588000.0
2009-04-01 11:30:00,3.59,3.6,3.58,3.6,987200.0,3.1413,3.1501,3.1326,3.1501,987200.0
2009-04-01 12:00:00,3.6,3.63,3.6,3.62,903200.0,3.1501,3.1763,3.1501,3.1676,903200.0
2009-04-01 12:30:00,3.62,3.63,3.6,3.61,771200.0,3.1676,3.1763,3.1501,3.1588,771200.0
2009-04-01 13:00:00,3.61,3.63,3.61,3.63,1168800.0,3.1588,3.1763,3.1588,3.1763,1168800.0
2009-04-01 13:30:00,3.63,3.65,3.61,3.65,944800.0,3.1763,3.1938,3.1588,3.1938,944800.0
2009-04-01 14:00:00,3.65,3.67,3.64,3.66,1211200.0,3.1938,3.2113,3.1851,3.2026,1211200.0
2009-04-01 14:30:00,3.66,3.68,3.65,3.67,1483200.0,3.2026,3.2201,3.1938,3.2113,1483200.0
2009-04-01 15:00:00,3.67,3.67,3.63,3.65,2303200.0,3.2113,3.2113,3.1763,3.1938,2303200.0
2009-04-01 15:30:00,3.65,3.7,3.64,3.67,3462400.0,3.1938,3.2376,3.1851,3.2113,3462400.0
2009-04-02 09:30:00,3.72,3.86,3.71,3.86,958400.0,3.2551,3.3776,3.2463,3.3776,958400.0
2009-04-02 10:00:00,3.86,3.91,3.86,3.89,1303200.0,3.3776,3.4213,3.3776,3.4038,1303200.0
2009-04-02 10:30:00,3.89,3.95,3.88,3.95,1591200.0,3.4038,3.4563,3.3951,3.4563,1591200.0
2009-04-02 11:00:00,3.95,4.02,3.94,4.02,1564000.0,3.4563,3.5176,3.4476,3.5176,1564000.0
2009-04-02 11:30:00,4.02,4.04,3.99,4.0,2346400.0,3.5176,3.5351,3.4913,3.5001,2346400.0
2009-04-02 12:00:00,4.0,4.03,3.99,4.03,1235200.0,3.5001,3.5263,3.4913,3.5263,1235200.0
2009-04-02 12:30:00,4.03,4.09,4.03,4.08,2003200.0,3.5263,3.5788,3.5263,3.5701,2003200.0
2009-04-02 13:00:00,4.08,4.08,4.0,4.0,2520000.0,3.5701,3.5701,3.5001,3.5001,2520000.0
2009-04-02 13:30:00,4.0,4.0,3.97,3.99,1819200.0,3.5001,3.5001,3.4738,3.4913,1819200.0
2009-04-02 14:00:00,3.99,4.03,3.99,4.03,1592800.0,3.4913,3.5263,3.4913,3.5263,1592800.0
2009-04-02 14:30:00,4.03,4.05,4.01,4.02,1316800.0,3.5263,3.5438,3.5088,3.5176,1316800.0
2009-04-02 15:00:00,4.02,4.03,4.0,4.01,2012800.0,3.5176,3.5263,3.5001,3.5088,2012800.0
2009-04-02 15:30:00,4.01,4.02,3.97,3.98,3577600.0,3.5088,3.5176,3.4738,3.4826,3577600.0
2009-04-03 09:30:00,4.01,4.02,3.91,3.93,2005600.0,3.5088,3.5176,3.4213,3.4388,2005600.0
2009-04-03 10:00:00,3.93,3.93,3.87,3.87,2015200.0,3.4388,3.4388,3.3863,3.3863,2015200.0
2009-04-03 10:30:00,3.87,3.89,3.86,3.88,1307200.0,3.3863,3.4038,3.3776,3.3951,1307200.0
2009-04-03 11:00:00,3.88,3.9,3.87,3.89,547200.0,3.3951,3.4126,3.3863,3.4038,547200.0
2009-04-03 11:30:00,3.89,3.96,3.89,3.94,980000.0,3.4038,3.4651,3.4038,3.4476,980000.0
2009-04-03 12:00:00,3.93,3.97,3.93,3.95,658400.0,3.4388,3.4738,3.4388,3.4563,658400.0
2009-04-03 12:30:00,3.95,3.95,3.92,3.92,1024000.0,3.4563,3.4563,3.4301,3.4301,1024000.0
2009-04-03 13:00:00,3.92,3.93,3.91,3.93,520000.0,3.4301,3.4388,3.4213,3.4388,520000.0
2009-04-03 13:30:00,3.93,3.93,3.9,3.92,1297600.0,3.4388,3.4388,3.4126,3.4301,1297600.0
2009-04-03 14:00:00,3.92,3.92,3.91,3.91,1279200.0,3.4301,3.4301,3.4213,3.4213,1279200.0
2009-04-03 14:30:00,3.91,3.92,3.9,3.9,1716000.0,3.4213,3.4301,3.4126,3.4126,1716000.0
2009-04-03 15:00:00,3.9,3.91,3.87,3.88,2324000.0,3.4126,3.4213,3.3863,3.3951,2324000.0
2009-04-03 15:30:00,3.88,3.91,3.87,3.91,3739200.0,3.3951,3.4213,3.3863,3.4213,3739200.0
2009-04-06 09:30:00,3.87,3.92,3.82,3.85,1622400.0,3.3863,3.4301,3.3426,3.3688,1622400.0
2009-04-06 10:00:00,3.85,3.88,3.84,3.85,1181600.0,3.3688,3.3951,3.3601,3.3688,1181600.0
2009-04-06 10:30:00,3.85,3.86,3.84,3.84,530400.0,3.3688,3.3776,3.3601,3.3601,530400.0
2009-04-06 11:00:00,3.85,3.85,3.82,3.84,684800.0,3.3688,3.3688,3.3426,3.3601,684800.0
2009-04-06 11:30:00,3.84,3.85,3.82,3.84,690400.0,3.3601,3.3688,3.3426,3.3601,690400.0
2009-04-06 12:00:00,3.84,3.85,3.82,3.84,702400.0,3.3601,3.3688,3.3426,3.3601,702400.0
2009-04-06 12:30:00,3.84,3.85,3.83,3.85,781600.0,3.3601,3.3688,3.3513,3.3688,781600.0
2009-04-06 13:00:00,3.85,3.85,3.83,3.83,1236000.0,3.3688,3.3688,3.3513,3.3513,1236000.0
2009-04-06 13:30:00,3.83,3.85,3.82,3.85,832000.0,3.3513,3.3688,3.3426,3.3688,832000.0
2009-04-06 14:00:00,3.85,3.88,3.85,3.88,1320000.0,3.3688,3.3951,3.3688,3.3951,1320000.0
2009-04-06 14:30:00,3.88,3.9,3.86,3.89,1455200.0,3.3951,3.4126,3.3776,3.4038,1455200.0
2009-04-06 15:00:00,3.89,3.89,3.86,3.88,1520000.0,3.4038,3.4038,3.3776,3.3951,1520000.0
2009-04-06 15:30:00,3.88,3.92,3.87,3.9,1979200.0,3.3951,3.4301,3.3863,3.4126,1979200.0
2009-04-07 09:30:00,3.82,3.82,3.68,3.69,1983200.0,3.3426,3.3426,3.2201,3.2288,1983200.0
2009-04-07 10:00:00,3.68,3.7,3.68,3.7,1578400.0,3.2201,3.2376,3.2201,3.2376,1578400.0
2009-04-07 10:30:00,3.7,3.72,3.67,3.68,916800.0,3.2376,3.2551,3.2113,3.2201,916800.0
2009-04-07 11:00:00,3.68,3.69,3.65,3.66,1182400.0,3.2201,3.2288,3.1938,3.2026,1182400.0
2009-04-07 11:30:00,3.66,3.69,3.64,3.65,2190400.0,3.2026,3.2288,3.1851,3.1938,2190400.0
2009-04-07 12:00:00,3.65,3.66,3.62,3.62,1419200.0,3.1938,3.2026,3.1676,3.1676,1419200.0
2009-04-07 12:30:00,3.62,3.63,3.62,3.62,1009600.0,3.1676,3.1763,3.1676,3.1676,1009600.0
2009-04-07 13:00:00,3.62,3.62,3.58,3.58,988000.0,3.1676,3.1676,3.1326,3.1326,988000.0
2009-04-07 13:30:00,3.58,3.61,3.56,3.6,1548800.0,3.1326,3.1588,3.1151,3.1501,1548800.0
2009-04-07 14:00:00,3.6,3.62,3.6,3.62,1716000.0,3.1501,3.1676,3.1501,3.1676,1716000.0
2009-04-07 14:30:00,3.62,3.63,3.61,3.63,1016800.0,3.1676,3.1763,3.1588,3.1763,1016800.0
2009-04-07 15:00:00,3.63,3.65,3.62,3.62,1998400.0,3.1763,3.1938,3.1676,3.1676,1998400.0
2009-04-07 15:30:00,3.62,3.65,3.61,3.62,3282400.0,3.1676,3.1938,3.1588,3.1676,3282400.0
2009-04-08 09:30:00,3.5,3.63,3.5,3.61,2151200.0,3.0626,3.1763,3.0626,3.1588,2151200.0
2009-04-08 10:00:00,3.61,3.63,3.57,3.58,1529600.0,3.1588,3.1763,3.1238,3.1326,1529600.0
2009-04-08 10:30:00,3.58,3.59,3.57,3.59,686400.0,3.1326,3.1413,3.1238,3.1413,686400.0
2009-04-08 11:00:00,3.59,3.63,3.59,3.62,1060800.0,3.1413,3.1763,3.1413,3.1676,1060800.0
2009-04-08 11:30:00,3.61,3.63,3.6,3.6,914400.0,3.1588,3.1763,3.1501,3.1501,914400.0
2009-04-08 12:00:00,3.6,3.61,3.6,3.6,755200.0,3.1501,3.1588,3.1501,3.1501,755200.0
2009-04-08 12:30:00,3.6,3.61,3.59,3.6,738400.0,3.1501,3.1588,3.1413,3.1501,738400.0
2009-04-08 13:00:00,3.6,3.61,3.6,3.6,1083200.0,3.1501,3.1588,3.1501,3.1501,1083200.0
2009-04-08 13:30:00,3.6,3.61,3.6,3.61,1055200.0,3.1501,3.1588,3.1501,3.1588,1055200.0
2009-04-08 14:00:00,3.6,3.61,3.57,3.58,1458400.0,3.1501,3.1588,3.1238,3.1326,1458400.0
2009-04-08 14:30:00,3.58,3.59,3.56,3.57,1503200.0,3.1326,3.1413,3.1151,3.1238,1503200.0
2009-04-08 15:00:00,3.57,3.58,3.55,3.58,1684800.0,3.1238,3.1326,3.1063,3.1326,1684800.0
2009-04-08 15:30:00,3.58,3.6,3.57,3.6,2519200.0,3.1326,3.1501,3.1238,3.1501,2519200.0
2009-04-09 09:30:00,3.71,3.73,3.67,3.7,1195200.0,3.2463,3.2638,3.2113,3.2376,1195200.0
2009-04-09 10:00:00,3.7,3.75,3.7,3.74,980000.0,3.2376,3.2813,3.2376,3.2726,980000.0
2009-04-09 10:30:00,3.74,3.76,3.73,3.75,900800.0,3.2726,3.2901,3.2638,3.2813,900800.0
2009-04-09 11:00:00,3.76,3.78,3.75,3.76,736800.0,3.2901,3.3076,3.2813,3.2901,736800.0
2009-04-09 11:30:00,3.76,3.78,3.76,3.78,459200.0,3.2901,3.3076,3.2901,3.3076,459200.0
2009-04-09 12:00:00,3.79,3.8,3.78,3.79,758400.0,3.3163,3.3251,3.3076,3.3163,758400.0
2009-04-09 12:30:00,3.79,3.8,3.79,3.79,543200.0,3.3163,3.3251,3.3163,3.3163,543200.0
2009-04-09 13:00:00,3.79,3.8,3.79,3.79,408000.0,3.3163,3.3251,3.3163,3.3163,408000.0
2009-04-09 13:30:00,3.79,3.8,3.78,3.8,498400.0,3.3163,3.3251,3.3076,3.3251,498400.0
2009-04-09 14:00:00,3.8,3.8,3.77,3.79,739200.0,3.3251,3.3251,3.2988,3.3163,739200.0
2009-04-09 14:30:00,3.79,3.81,3.79,3.8,698400.0,3.3163,3.3338,3.3163,3.3251,698400.0
2009-04-09 15:00:00,3.8,3.81,3.79,3.79,1198400.0,3.3251,3.3338,3.3163,3.3163,1198400.0
2009-04-09 15:30:00,3.79,3.8,3.75,3.79,4579200.0,3.3163,3.3251,3.2813,3.3163,4579200.0
2009-04-13 09:30:00,3.74,3.77,3.67,3.69,913600.0,3.2726,3.2988,3.2113,3.2288,913600.0
2009-04-13 10:00:00,3.69,3.72,3.69,3.72,693600.0,3.2288,3.2551,3.2288,3.2551,693600.0
2009-04-13 10:30:00,3.72,3.72,3.68,3.68,975200.0,3.2551,3.2551,3.2201,3.2201,975200.0
2009-04-13 11:00:00,3.68,3.7,3.67,3.69,683200.0,3.2201,3.2376,3.2113,3.2288,683200.0
2009-04-13 11:30:00,3.69,3.7,3.68,3.69,708000.0,3.2288,3.2376,3.2201,3.2288,708000.0
2009-04-13 12:00:00,3.69,3.72,3.69,3.72,824000.0,3.2288,3.2551,3.2288,3.2551,824000.0
2009-04-13 12:30:00,3.72,3.72,3.7,3.71,350400.0,3.2551,3.2551,3.2376,3.2463,350400.0
2009-04-13 13:00:00,3.71,3.72,3.7,3.71,354400.0,3.2463,3.2551,3.2376,3.2463,354400.0
2009-04-13 13:30:00,3.71,3.72,3.71,3.72,452800.0,3.2463,3.2551,3.2463,3.2551,452800.0
2009-04-13 14:00:00,3.72,3.72,3.71,3.71,707200.0,3.2551,3.2551,3.2463,3.2463,707200.0
2009-04-13 14:30:00,3.71,3.73,3.71,3.71,736800.0,3.2463,3.2638,3.2463,3.2463,736800.0
2009-04-13 15:00:00,3.72,3.75,3.71,3.75,1396800.0,3.2551,3.2813,3.2463,3.2813,1396800.0
2009-04-13 15:30:00,3.75,3.76,3.73,3.73,1949600.0,3.2813,3.2901,3.2638,3.2638,1949600.0
2009-04-14 09:30:00,3.7,3.76,3.66,3.74,1874400.0,3.2376,3.2901,3.2026,3.2726,1874400.0
2009-04-14 10:00:00,3.74,3.75,3.73,3.75,1000800.0,3.2726,3.2813,3.2638,3.2813,1000800.0
2009-04-14 10:30:00,3.75,3.76,3.73,3.74,588000.0,3.2813,3.2901,3.2638,3.2726,588000.0
2009-04-14 11:00:00,3.74,3.75,3.73,3.73,518400.0,3.2726,3.2813,3.2638,3.2638,518400.0
2009-04-14 11:30:00,3.73,3.76,3.73,3.75,335200.0,3.2638,3.2901,3.2638,3.2813,335200.0
2009-04-14 12:00:00,3.75,3.75,3.73,3.75,260800.0,3.2813,3.2813,3.2638,3.2813,260800.0
2009-04-14 12:30:00,3.75,3.76,3.72,3.73,276800.0,3.2813,3.2901,3.2551,3.2638,276800.0
2009-04-14 13:00:00,3.73,3.73,3.72,3.72,380800.0,3.2638,3.2638,3.2551,3.2551,380800.0
2009-04-14 13:30:00,3.72,3.72,3.71,3.72,415200.0,3.2551,3.2551,3.2463,3.2551,415200.0
2009-04-14 14:00:00,3.72,3.74,3.71,3.73,424000.0,3.2551,3.2726,3.2463,3.2638,424000.0
2009-04-14 14:30:00,3.73,3.75,3.72,3.75,521600.0,3.2638,3.2813,3.2551,3.2813,521600.0
2009-04-14 15:00:00,3.75,3.77,3.73,3.74,980800.0,3.2813,3.2988,3.2638,3.2726,980800.0
2009-04-14 15:30:00,3.74,3.75,3.73,3.74,1301600.0,3.2726,3.2813,3.2638,3.2726,1301600.0
2009-04-15 09:30:00,3.69,3.75,3.65,3.65,904800.0,3.2288,3.2813,3.1938,3.1938,904800.0
2009-04-15 10:00:00,3.66,3.69,3.65,3.67,1174400.0,3.2026,3.2288,3.1938,3.2113,1174400.0
2009-04-15 10:30:00,3.67,3.67,3.64,3.65,1212000.0,3.2113,3.2113,3.1851,3.1938,1212000.0
2009-04-15 11:00:00,3.65,3.65,3.63,3.63,430400.0,3.1938,3.1938,3.1763,3.1763,430400.0
2009-04-15 11:30:00,3.63,3.64,3.62,3.63,726400.0,3.1763,3.1851,3.1676,3.1763,726400.0
2009-04-15 12:00:00,3.63,3.63,3.61,3.63,1456800.0,3.1763,3.1763,3.1588,3.1763,1456800.0
2009-04-15 12:30:00,3.62,3.64,3.62,3.64,680800.0,3.1676,3.1851,3.1676,3.1851,680800.0
2009-04-15 13:00:00,3.64,3.65,3.62,3.62,763200.0,3.1851,3.1938,3.1676,3.1676,763200.0
2009-04-15 13:30:00,3.62,3.62,3.59,3.61,2000800.0,3.1676,3.1676,3.1413,3.1588,2000800.0
2009-04-15 14:00:00,3.61,3.63,3.59,3.6,1610400.0,3.1588,3.1763,3.1413,3.1501,1610400.0
2009-04-15 14:30:00,3.6,3.6,3.56,3.57,1987200.0,3.1501,3.1501,3.1151,3.1238,1987200.0
2009-04-15 15:00:00,3.57,3.6,3.57,3.59,3483200.0,3.1238,3.1501,3.1238,3.1413,3483200.0
2009-04-15 15:30:00,3.59,3.6,3.57,3.6,4657600.0,3.1413,3.1501,3.1238,3.1501,4657600.0
2009-04-16 09:30:00,3.67,3.92,3.67,3.79,6424800.0,3.2113,3.4301,3.2113,3.3163,6424800.0
2009-04-16 10:00:00,3.79,3.95,3.79,3.95,4238400.0,3.3163,3.4563,3.3163,3.4563,4238400.0
2009-04-16 10:30:00,3.95,3.96,3.85,3.88,2802400.0,3.4563,3.4651,3.3688,3.3951,2802400.0
2009-04-16 11:00:00,3.88,3.93,3.87,3.93,1768800.0,3.3951,3.4388,3.3863,3.4388,1768800.0
2009-04-16 11:30:00,3.93,3.95,3.91,3.94,710400.0,3.4388,3.4563,3.4213,3.4476,710400.0
2009-04-16 12:00:00,3.94,3.98,3.93,3.93,1616000.0,3.4476,3.4826,3.4388,3.4388,1616000.0
2009-04-16 12:30:00,3.93,3.95,3.92,3.92,1039200.0,3.4388,3.4563,3.4301,3.4301,1039200.0
2009-04-16 13:00:00,3.92,3.94,3.9,3.9,1865600.0,3.4301,3.4476,3.4126,3.4126,1865600.0
2009-04-16 13:30:00,3.9,3.92,3.89,3.92,1127200.0,3.4126,3.4301,3.4038,3.4301,1127200.0
2009-04-16 14:00:00,3.92,3.95,3.92,3.94,1361600.0,3.4301,3.4563,3.4301,3.4476,1361600.0
2009-04-16 14:30:00,3.94,3.95,3.93,3.94,1572800.0,3.4476,3.4563,3.4388,3.4476,1572800.0
2009-04-16 15:00:00,3.94,3.95,3.93,3.94,2452800.0,3.4476,3.4563,3.4388,3.4476,2452800.0
2009-04-16 15:30:00,3.94,3.96,3.93,3.93,3752000.0,3.4476,3.4651,3.4388,3.4388,3752000.0
2009-04-17 09:30:00,3.89,3.97,3.84,3.88,4648800.0,3.4038,3.4738,3.3601,3.3951,4648800.0
2009-04-17 10:00:00,3.88,3.89,3.82,3.83,1100000.0,3.3951,3.4038,3.3426,3.3513,1100000.0
2009-04-17 10:30:00,3.83,3.86,3.78,3.78,1688000.0,3.3513,3.3776,3.3076,3.3076,1688000.0
2009-04-17 11:00:00,3.78,3.8,3.75,3.8,1698400.0,3.3076,3.3251,3.2813,3.3251,1698400.0
2009-04-17 11:30:00,3.8,3.83,3.79,3.81,765600.0,3.3251,3.3513,3.3163,3.3338,765600.0
2009-04-17 12:00:00,3.81,3.84,3.8,3.81,963200.0,3.3338,3.3601,3.3251,3.3338,963200.0
2009-04-17 12:30:00,3.81,3.81,3.79,3.8,615200.0,3.3338,3.3338,3.3163,3.3251,615200.0
2009-04-17 13:00:00,3.8,3.82,3.8,3.81,758400.0,3.3251,3.3426,3.3251,3.3338,758400.0
2009-04-17 13:30:00,3.81,3.83,3.8,3.82,710400.0,3.3338,3.3513,3.3251,3.3426,710400.0
2009-04-17 14:00:00,3.82,3.83,3.8,3.81,1257600.0,3.3426,3.3513,3.3251,3.3338,1257600.0
2009-04-17 14:30:00,3.81,3.82,3.8,3.81,945600.0,3.3338,3.3426,3.3251,3.3338,945600.0
2009-04-17 15:00:00,3.81,3.82,3.8,3.8,1429600.0,3.3338,3.3426,3.3251,3.3251,1429600.0
2009-04-17 15:30:00,3.8,3.82,3.79,3.81,3283200.0,3.3251,3.3426,3.3163,3.3338,3283200.0
2009-04-20 09:30:00,3.78,3.8,3.75,3.78,1739200.0,3.3076,3.3251,3.2813,3.3076,1739200.0
2009-04-20 10:00:00,3.78,3.78,3.72,3.74,1848800.0,3.3076,3.3076,3.2551,3.2726,1848800.0
2009-04-20 10:30:00,3.74,3.76,3.73,3.73,900000.0,3.2726,3.2901,3.2638,3.2638,900000.0
2009-04-20 11:00:00,3.73,3.74,3.71,3.74,863200.0,3.2638,3.2726,3.2463,3.2726,863200.0
2009-04-20 11:30:00,3.74,3.76,3.73,3.74,920000.0,3.2726,3.2901,3.2638,3.2726,920000.0
2009-04-20 12:00:00,3.74,3.77,3.73,3.77,704800.0,3.2726,3.2988,3.2638,3.2988,704800.0
2009-04-20 12:30:00,3.77,3.78,3.75,3.78,498400.0,3.2988,3.3076,3.2813,3.3076,498400.0
2009-04-20 13:00:00,3.78,3.78,3.75,3.75,637600.0,3.3076,3.3076,3.2813,3.2813,637600.0
2009-04-20 13:30:00,3.75,3.77,3.75,3.76,756000.0,3.2813,3.2988,3.2813,3.2901,756000.0
2009-04-20 14:00:00,3.76,3.77,3.75,3.76,859200.0,3.2901,3.2988,3.2813,3.2901,859200.0
2009-04-20 14:30:00,3.76,3.77,3.76,3.77,1076800.0,3.2901,3.2988,3.2901,3.2988,1076800.0
2009-04-20 15:00:00,3.77,3.78,3.76,3.77,1749600.0,3.2988,3.3076,3.2901,3.2988,1749600.0
2009-04-20 15:30:00,3.77,3.8,3.77,3.79,4226400.0,3.2988,3.3251,3.2988,3.3163,4226400.0
2009-04-21 09:30:00,3.81,3.88,3.77,3.85,1214400.0,3.3338,3.3951,3.2988,3.3688,1214400.0
2009-04-21 10:00:00,3.85,3.87,3.83,3.84,667200.0,3.3688,3.3863,3.3513,3.3601,667200.0
2009-04-21 10:30:00,3.84,3.85,3.82,3.84,1088800.0,3.3601,3.3688,3.3426,3.3601,1088800.0
2009-04-21 11:00:00,3.84,3.88,3.84,3.87,724800.0,3.3601,3.3951,3.3601,3.3863,724800.0
2009-04-21 11:30:00,3.87,3.91,3.87,3.91,1167200.0,3.3863,3.4213,3.3863,3.4213,1167200.0
2009-04-21 12:00:00,3.91,3.95,3.91,3.94,959200.0,3.4213,3.4563,3.4213,3.4476,959200.0
2009-04-21 12:30:00,3.94,3.95,3.93,3.94,795200.0,3.4476,3.4563,3.4388,3.4476,795200.0
2009-04-21 13:00:00,3.94,3.94,3.92,3.92,838400.0,3.4476,3.4476,3.4301,3.4301,838400.0
2009-04-21 13:30:00,3.92,3.94,3.92,3.93,952800.0,3.4301,3.4476,3.4301,3.4388,952800.0
2009-04-21 14:00:00,3.93,3.94,3.91,3.92,739200.0,3.4388,3.4476,3.4213,3.4301,739200.0
2009-04-21 14:30:00,3.92,3.93,3.91,3.91,1658400.0,3.4301,3.4388,3.4213,3.4213,1658400.0
2009-04-21 15:00:00,3.91,3.94,3.91,3.93,3268000.0,3.4213,3.4476,3.4213,3.4388,3268000.0
2009-04-21 15:30:00,3.93,3.94,3.9,3.93,3481600.0,3.4388,3.4476,3.4126,3.4388,3481600.0
2009-04-22 09:30:00,3.88,3.99,3.86,3.99,1246400.0,3.3951,3.4913,3.3776,3.4913,1246400.0
2009-04-22 10:00:00,3.98,4.05,3.98,4.05,1842400.0,3.4826,3.5438,3.4826,3.5438,1842400.0
2009-04-22 10:30:00,4.04,4.07,4.03,4.05,1113600.0,3.5351,3.5613,3.5263,3.5438,1113600.0
2009-04-22 11:00:00,4.05,4.09,4.05,4.07,1026400.0,3.5438,3.5788,3.5438,3.5613,1026400.0
2009-04-22 11:30:00,4.08,4.1,4.08,4.1,747200.0,3.5701,3.5876,3.5701,3.5876,747200.0
2009-04-22 12:00:00,4.1,4.12,4.09,4.1,1112000.0,3.5876,3.6051,3.5788,3.5876,1112000.0
2009-04-22 12:30:00,4.1,4.11,4.07,4.08,967200.0,3.5876,3.5963,3.5613,3.5701,967200.0
2009-04-22 13:00:00,4.08,4.11,4.07,4.1,1262400.0,3.5701,3.5963,3.5613,3.5876,1262400.0
2009-04-22 13:30:00,4.1,4.11,4.07,4.07,764000.0,3.5876,3.5963,3.5613,3.5613,764000.0
2009-04-22 14:00:00,4.07,4.11,4.07,4.1,826400.0,3.5613,3.5963,3.5613,3.5876,826400.0
2009-04-22 14:30:00,4.11,4.13,4.1,4.1,936800.0,3.5963,3.6138,3.5876,3.5876,936800.0
2009-04-22 15:00:00,4.1,4.12,4.08,4.09,1370400.0,3.5876,3.6051,3.5701,3.5788,1370400.0
2009-04-22 15:30:00,4.09,4.1,4.02,4.03,2804800.0,3.5788,3.5876,3.5176,3.5263,2804800.0
2009-04-23 09:30:00,3.99,4.05,3.97,3.97,1416800.0,3.4913,3.5438,3.4738,3.4738,1416800.0
2009-04-23 10:00:00,3.97,3.98,3.93,3.97,624800.0,3.4738,3.4826,3.4388,3.4738,624800.0
2009-04-23 10:30:00,3.97,4.0,3.94,3.94,784000.0,3.4738,3.5001,3.4476,3.4476,784000.0
2009-04-23 11:00:00,3.94,3.95,3.9,3.92,504000.0,3.4476,3.4563,3.4126,3.4301,504000.0
2009-04-23 11:30:00,3.92,3.94,3.91,3.93,702400.0,3.4301,3.4476,3.4213,3.4388,702400.0
2009-04-23 12:00:00,3.94,3.98,3.93,3.96,541600.0,3.4476,3.4826,3.4388,3.4651,541600.0
2009-04-23 12:30:00,3.96,3.99,3.95,3.99,300800.0,3.4651,3.4913,3.4563,3.4913,300800.0
2009-04-23 13:00:00,3.99,4.01,3.98,4.01,404800.0,3.4913,3.5088,3.4826,3.5088,404800.0
2009-04-23 13:30:00,4.01,4.02,4.0,4.02,892000.0,3.5088,3.5176,3.5001,3.5176,892000.0
2009-04-23 14:00:00,4.02,4.02,4.0,4.01,562400.0,3.5176,3.5176,3.5001,3.5088,562400.0
2009-04-23 14:30:00,4.01,4.02,3.99,4.01,1179200.0,3.5088,3.5176,3.4913,3.5088,1179200.0
2009-04-23 15:00:00,4.01,4.01,3.96,3.99,1644800.0,3.5088,3.5088,3.4651,3.4913,1644800.0
2009-04-23 15:30:00,3.99,4.03,3.97,4.02,2206400.0,3.4913,3.5263,3.4738,3.5176,2206400.0
2009-04-24 09:30:00,4.04,4.1,4.03,4.09,1505600.0,3.5351,3.5876,3.5263,3.5788,1505600.0
2009-04-24 10:00:00,4.09,4.11,4.06,4.08,681600.0,3.5788,3.5963,3.5526,3.5701,681600.0
2009-04-24 10:30:00,4.08,4.1,4.07,4.09,576000.0,3.5701,3.5876,3.5613,3.5788,576000.0
2009-04-24 11:00:00,4.08,4.14,4.08,4.14,804000.0,3.5701,3.6226,3.5701,3.6226,804000.0
2009-04-24 11:30:00,4.14,4.18,4.13,4.18,1306400.0,3.6226,3.6576,3.6138,3.6576,1306400.0
2009-04-24 12:00:00,4.18,4.18,4.16,4.17,732800.0,3.6576,3.6576,3.6401,3.6488,732800.0
2009-04-24 12:30:00,4.17,4.18,4.17,4.18,799200.0,3.6488,3.6576,3.6488,3.6576,799200.0
2009-04-24 13:00:00,4.18,4.18,4.17,4.18,694400.0,3.6576,3.6576,3.6488,3.6576,694400.0
2009-04-24 13:30:00,4.18,4.18,4.16,4.17,903200.0,3.6576,3.6576,3.6401,3.6488,903200.0
2009-04-24 14:00:00,4.17,4.18,4.12,4.16,2728800.0,3.6488,3.6576,3.6051,3.6401,2728800.0
2009-04-24 14:30:00,4.16,4.18,4.15,4.18,997600.0,3.6401,3.6576,3.6313,3.6576,997600.0
2009-04-24 15:00:00,4.18,4.18,4.15,4.16,1144000.0,3.6576,3.6576,3.6313,3.6401,1144000.0
2009-04-24 15:30:00,4.16,4.17,4.15,4.16,3838400.0,3.6401,3.6488,3.6313,3.6401,3838400.0
2009-04-27 09:30:00,4.1,4.12,4.06,4.1,880000.0,3.5876,3.6051,3.5526,3.5876,880000.0
2009-04-27 10:00:00,4.11,4.11,4.06,4.1,839200.0,3.5963,3.5963,3.5526,3.5876,839200.0
2009-04-27 10:30:00,4.1,4.12,4.09,4.12,800000.0,3.5876,3.6051,3.5788,3.6051,800000.0
2009-04-27 11:00:00,4.12,4.14,4.1,4.12,779200.0,3.6051,3.6226,3.5876,3.6051,779200.0
2009-04-27 11:30:00,4.12,4.14,4.12,4.13,498400.0,3.6051,3.6226,3.6051,3.6138,498400.0
2009-04-27 12:00:00,4.13,4.15,4.12,4.12,676800.0,3.6138,3.6313,3.6051,3.6051,676800.0
2009-04-27 12:30:00,4.12,4.12,4.1,4.11,484800.0,3.6051,3.6051,3.5876,3.5963,484800.0
2009-04-27 13:00:00,4.11,4.12,4.1,4.1,521600.0,3.5963,3.6051,3.5876,3.5876,521600.0
2009-04-27 13:30:00,4.1,4.11,4.09,4.1,614400.0,3.5876,3.5963,3.5788,3.5876,614400.0
2009-04-27 14:00:00,4.1,4.1,4.08,4.1,654400.0,3.5876,3.5876,3.5701,3.5876,654400.0
2009-04-27 14:30:00,4.1,4.11,4.09,4.11,730400.0,3.5876,3.5963,3.5788,3.5963,730400.0
2009-04-27 15:00:00,4.11,4.13,4.09,4.11,981600.0,3.5963,3.6138,3.5788,3.5963,981600.0
2009-04-27 15:30:00,4.11,4.13,4.1,4.11,2073600.0,3.5963,3.6138,3.5876,3.5963,2073600.0
2009-04-28 09:30:00,4.03,4.12,4.0,4.1,1602400.0,3.5263,3.6051,3.5001,3.5876,1602400.0
2009-04-28 10:00:00,4.1,4.13,4.1,4.13,610400.0,3.5876,3.6138,3.5876,3.6138,610400.0
2009-04-28 10:30:00,4.13,4.16,4.13,4.15,524800.0,3.6138,3.6401,3.6138,3.6313,524800.0
2009-04-28 11:00:00,4.14,4.17,4.13,4.14,419200.0,3.6226,3.6488,3.6138,3.6226,419200.0
2009-04-28 11:30:00,4.14,4.14,4.1,4.11,320000.0,3.6226,3.6226,3.5876,3.5963,320000.0
2009-04-28 12:00:00,4.11,4.14,4.11,4.13,262400.0,3.5963,3.6226,3.5963,3.6138,262400.0
2009-04-28 12:30:00,4.13,4.14,4.12,4.12,328800.0,3.6138,3.6226,3.6051,3.6051,328800.0
2009-04-28 13:00:00,4.13,4.14,4.11,4.11,539200.0,3.6138,3.6226,3.5963,3.5963,539200.0
2009-04-28 13:30:00,4.11,4.13,4.1,4.11,413600.0,3.5963,3.6138,3.5876,3.5963,413600.0
2009-04-28 14:00:00,4.11,4.14,4.11,4.14,509600.0,3.5963,3.6226,3.5963,3.6226,509600.0
2009-04-28 14:30:00,4.14,4.15,4.13,4.13,278400.0,3.6226,3.6313,3.6138,3.6138,278400.0
2009-04-28 15:00:00,4.13,4.14,4.11,4.11,620800.0,3.6138,3.6226,3.5963,3.5963,620800.0
2009-04-28 15:30:00,4.11,4.14,4.1,4.12,2083200.0,3.5963,3.6226,3.5876,3.6051,2083200.0
2009-04-29 09:30:00,4.14,4.18,4.12,4.18,1236800.0,3.6226,3.6576,3.6051,3.6576,1236800.0
2009-04-29 10:00:00,4.18,4.19,4.16,4.19,712800.0,3.6576,3.6663,3.6401,3.6663,712800.0
2009-04-29 10:30:00,4.18,4.22,4.18,4.22,523200.0,3.6576,3.6926,3.6576,3.6926,523200.0
2009-04-29 11:00:00,4.22,4.24,4.21,4.24,520800.0,3.6926,3.7101,3.6838,3.7101,520800.0
2009-04-29 11:30:00,4.24,4.27,4.24,4.26,713600.0,3.7101,3.7363,3.7101,3.7276,713600.0
2009-04-29 12:00:00,4.26,4.28,4.26,4.27,680000.0,3.7276,3.7451,3.7276,3.7363,680000.0
2009-04-29 12:30:00,4.27,4.27,4.25,4.25,767200.0,3.7363,3.7363,3.7188,3.7188,767200.0
2009-04-29 13:00:00,4.25,4.27,4.25,4.26,806400.0,3.7188,3.7363,3.7188,3.7276,806400.0
2009-04-29 13:30:00,4.26,4.27,4.26,4.27,356800.0,3.7276,3.7363,3.7276,3.7363,356800.0
2009-04-29 14:00:00,4.27,4.29,4.25,4.27,561600.0,3.7363,3.7538,3.7188,3.7363,561600.0
2009-04-29 14:30:00,4.28,4.31,4.26,4.27,1022400.0,3.7451,3.7713,3.7276,3.7363,1022400.0
2009-04-29 15:00:00,4.27,4.28,4.23,4.24,908800.0,3.7363,3.7451,3.7013,3.7101,908800.0
2009-04-29 15:30:00,4.24,4.26,4.22,4.26,1604000.0,3.7101,3.7276,3.6926,3.7276,1604000.0
2009-04-30 09:30:00,4.37,4.37,4.25,4.34,983200.0,3.8238,3.8238,3.7188,3.7976,983200.0
2009-04-30 10:00:00,4.33,4.37,4.33,4.36,704000.0,3.7888,3.8238,3.7888,3.8151,704000.0
2009-04-30 10:30:00,4.36,4.37,4.33,4.36,604000.0,3.8151,3.8238,3.7888,3.8151,604000.0
2009-04-30 11:00:00,4.36,4.38,4.34,4.36,327200.0,3.8151,3.8326,3.7976,3.8151,327200.0
2009-04-30 11:30:00,4.35,4.37,4.34,4.35,422400.0,3.8063,3.8238,3.7976,3.8063,422400.0
2009-04-30 12:00:00,4.35,4.36,4.34,4.35,405600.0,3.8063,3.8151,3.7976,3.8063,405600.0
2009-04-30 12:30:00,4.35,4.35,4.28,4.29,527200.0,3.8063,3.8063,3.7451,3.7538,527200.0
2009-04-30 13:00:00,4.29,4.32,4.28,4.28,400000.0,3.7538,3.7801,3.7451,3.7451,400000.0
2009-04-30 13:30:00,4.28,4.29,4.27,4.28,517600.0,3.7451,3.7538,3.7363,3.7451,517600.0
2009-04-30 14:00:00,4.28,4.28,4.26,4.28,548800.0,3.7451,3.7451,3.7276,3.7451,548800.0
2009-04-30 14:30:00,4.28,4.28,4.26,4.26,520800.0,3.7451,3.7451,3.7276,3.7276,520800.0
2009-04-30 15:00:00,4.26,4.26,4.22,4.24,1050400.0,3.7276,3.7276,3.6926,3.7101,1050400.0
2009-04-30 15:30:00,4.24,4.25,4.22,4.23,3410400.0,3.7101,3.7188,3.6926,3.7013,3410400.0
2009-05-01 09:30:00,4.22,4.25,4.19,4.22,671200.0,3.6926,3.7188,3.6663,3.6926,671200.0
2009-05-01 10:00:00,4.23,4.23,4.19,4.19,540800.0,3.7013,3.7013,3.6663,3.6663,540800.0
2009-05-01 10:30:00,4.19,4.22,4.19,4.21,642400.0,3.6663,3.6926,3.6663,3.6838,642400.0
2009-05-01 11:00:00,4.21,4.25,4.21,4.25,492800.0,3.6838,3.7188,3.6838,3.7188,492800.0
2009-05-01 11:30:00,4.25,4.25,4.22,4.22,575200.0,3.7188,3.7188,3.6926,3.6926,575200.0
2009-05-01 12:00:00,4.22,4.24,4.21,4.22,724000.0,3.6926,3.7101,3.6838,3.6926,724000.0
2009-05-01 12:30:00,4.22,4.26,4.22,4.26,280000.0,3.6926,3.7276,3.6926,3.7276,280000.0
2009-05-01 13:00:00,4.26,4.27,4.25,4.27,315200.0,3.7276,3.7363,3.7188,3.7363,315200.0
2009-05-01 13:30:00,4.27,4.3,4.27,4.28,356000.0,3.7363,3.7626,3.7363,3.7451,356000.0
2009-05-01 14:00:00,4.28,4.3,4.27,4.27,298400.0,3.7451,3.7626,3.7363,3.7363,298400.0
2009-05-01 14:30:00,4.27,4.28,4.24,4.25,603200.0,3.7363,3.7451,3.7101,3.7188,603200.0
2009-05-01 15:00:00,4.25,4.26,4.22,4.23,709600.0,3.7188,3.7276,3.6926,3.7013,709600.0
2009-05-01 15:30:00,4.23,4.26,4.23,4.26,1396800.0,3.7013,3.7276,3.7013,3.7276,1396800.0
2009-05-04 09:30:00,4.28,4.29,4.21,4.29,592800.0,3.7451,3.7538,3.6838,3.7538,592800.0
2009-05-04 10:00:00,4.29,4.37,4.29,4.36,807200.0,3.7538,3.8238,3.7538,3.8151,807200.0
2009-05-04 10:30:00,4.37,4.37,4.34,4.35,327200.0,3.8238,3.8238,3.7976,3.8063,327200.0
2009-05-04 11:00:00,4.35,4.39,4.34,4.35,672800.0,3.8063,3.8413,3.7976,3.8063,672800.0
2009-05-04 11:30:00,4.35,4.35,4.31,4.35,435200.0,3.8063,3.8063,3.7713,3.8063,435200.0
2009-05-04 12:00:00,4.35,4.36,4.32,4.33,448800.0,3.8063,3.8151,3.7801,3.7888,448800.0
2009-05-04 12:30:00,4.33,4.34,4.31,4.34,883200.0,3.7888,3.7976,3.7713,3.7976,883200.0
2009-05-04 13:00:00,4.34,4.36,4.34,4.36,524000.0,3.7976,3.8151,3.7976,3.8151,524000.0
2009-05-04 13:30:00,4.35,4.37,4.35,4.36,359200.0,3.8063,3.8238,3.8063,3.8151,359200.0
2009-05-04 14:00:00,4.36,4.38,4.35,4.38,659200.0,3.8151,3.8326,3.8063,3.8326,659200.0
2009-05-04 14:30:00,4.38,4.38,4.35,4.36,671200.0,3.8326,3.8326,3.8063,3.8151,671200.0
2009-05-04 15:00:00,4.36,4.38,4.35,4.36,1106400.0,3.8151,3.8326,3.8063,3.8151,1106400.0
2009-05-04 15:30:00,4.36,4.39,4.35,4.39,1796800.0,3.8151,3.8413,3.8063,3.8413,1796800.0
2009-05-05 09:30:00,4.38,4.39,4.3,4.34,783200.0,3.8326,3.8413,3.7626,3.7976,783200.0
2009-05-05 10:00:00,4.34,4.36,4.31,4.35,425600.0,3.7976,3.8151,3.7713,3.8063,425600.0
2009-05-05 10:30:00,4.35,4.35,4.3,4.3,389600.0,3.8063,3.8063,3.7626,3.7626,389600.0
2009-05-05 11:00:00,4.3,4.31,4.27,4.28,575200.0,3.7626,3.7713,3.7363,3.7451,575200.0
2009-05-05 11:30:00,4.28,4.31,4.28,4.3,524800.0,3.7451,3.7713,3.7451,3.7626,524800.0
2009-05-05 12:00:00,4.3,4.32,4.29,4.29,405600.0,3.7626,3.7801,3.7538,3.7538,405600.0
2009-05-05 12:30:00,4.29,4.3,4.28,4.28,412800.0,3.7538,3.7626,3.7451,3.7451,412800.0
2009-05-05 13:00:00,4.28,4.3,4.27,4.27,540800.0,3.7451,3.7626,3.7363,3.7363,540800.0
2009-05-05 13:30:00,4.27,4.29,4.27,4.28,472800.0,3.7363,3.7538,3.7363,3.7451,472800.0
2009-05-05 14:00:00,4.28,4.28,4.26,4.26,744000.0,3.7451,3.7451,3.7276,3.7276,744000.0
2009-05-05 14:30:00,4.26,4.27,4.25,4.26,774400.0,3.7276,3.7363,3.7188,3.7276,774400.0
2009-05-05 15:00:00,4.26,4.3,4.26,4.28,919200.0,3.7276,3.7626,3.7276,3.7451,919200.0
2009-05-05 15:30:00,4.28,4.29,4.27,4.27,2321600.0,3.7451,3.7538,3.7363,3.7363,2321600.0
2009-05-06 09:30:00,4.3,4.31,4.24,4.26,1132000.0,3.7626,3.7713,3.7101,3.7276,1132000.0
2009-05-06 10:00:00,4.26,4.26,4.19,4.19,477600.0,3.7276,3.7276,3.6663,3.6663,477600.0
2009-05-06 10:30:00,4.19,4.22,4.19,4.21,446400.0,3.6663,3.6926,3.6663,3.6838,446400.0
2009-05-06 11:00:00,4.21,4.24,4.21,4.22,524000.0,3.6838,3.7101,3.6838,3.6926,524000.0
2009-05-06 11:30:00,4.22,4.23,4.21,4.22,521600.0,3.6926,3.7013,3.6838,3.6926,521600.0
2009-05-06 12:00:00,4.22,4.22,4.2,4.21,711200.0,3.6926,3.6926,3.6751,3.6838,711200.0
2009-05-06 12:30:00,4.22,4.22,4.18,4.18,616800.0,3.6926,3.6926,3.6576,3.6576,616800.0
2009-05-06 13:00:00,4.18,4.19,4.17,4.17,579200.0,3.6576,3.6663,3.6488,3.6488,579200.0
2009-05-06 13:30:00,4.17,4.21,4.17,4.21,380000.0,3.6488,3.6838,3.6488,3.6838,380000.0
2009-05-06 14:00:00,4.21,4.23,4.2,4.22,491200.0,3.6838,3.7013,3.6751,3.6926,491200.0
2009-05-06 14:30:00,4.23,4.23,4.21,4.22,525600.0,3.7013,3.7013,3.6838,3.6926,525600.0
2009-05-06 15:00:00,4.22,4.23,4.21,4.22,814400.0,3.6926,3.7013,3.6838,3.6926,814400.0
2009-05-06 15:30:00,4.22,4.24,4.2,4.24,2016800.0,3.6926,3.7101,3.6751,3.7101,2016800.0
2009-05-07 09:30:00,4.29,4.29,4.16,4.18,720800.0,3.7538,3.7538,3.6401,3.6576,720800.0
2009-05-07 10:00:00,4.18,4.18,4.1,4.1,610400.0,3.6576,3.6576,3.5876,3.5876,610400.0
2009-05-07 10:30:00,4.1,4.14,4.09,4.12,750400.0,3.5876,3.6226,3.5788,3.6051,750400.0
2009-05-07 11:00:00,4.12,4.14,4.1,4.11,322400.0,3.6051,3.6226,3.5876,3.5963,322400.0
2009-05-07 11:30:00,4.11,4.11,4.09,4.1,596800.0,3.5963,3.5963,3.5788,3.5876,596800.0
2009-05-07 12:00:00,4.1,4.11,4.09,4.1,332000.0,3.5876,3.5963,3.5788,3.5876,332000.0
2009-05-07 12:30:00,4.1,4.15,4.1,4.14,457600.0,3.5876,3.6313,3.5876,3.6226,457600.0
2009-05-07 13:00:00,4.14,4.15,4.12,4.14,729600.0,3.6226,3.6313,3.6051,3.6226,729600.0
2009-05-07 13:30:00,4.14,4.14,4.1,4.11,539200.0,3.6226,3.6226,3.5876,3.5963,539200.0
2009-05-07 14:00:00,4.11,4.11,4.08,4.09,542400.0,3.5963,3.5963,3.5701,3.5788,542400.0
2009-05-07 14:30:00,4.09,4.09,4.06,4.08,839200.0,3.5788,3.5788,3.5526,3.5701,839200.0
2009-05-07 15:00:00,4.08,4.09,4.02,4.03,2657600.0,3.5701,3.5788,3.5176,3.5263,2657600.0
2009-05-07 15:30:00,4.03,4.05,3.98,4.03,3308000.0,3.5263,3.5438,3.4826,3.5263,3308000.0
2009-05-08 09:30:00,4.06,4.13,4.04,4.05,1498400.0,3.5526,3.6138,3.5351,3.5438,1498400.0
2009-05-08 10:00:00,4.06,4.06,3.97,3.98,1394400.0,3.5526,3.5526,3.4738,3.4826,1394400.0
2009-05-08 10:30:00,3.98,3.98,3.95,3.98,696000.0,3.4826,3.4826,3.4563,3.4826,696000.0
2009-05-08 11:00:00,3.98,4.04,3.98,4.03,838400.0,3.4826,3.5351,3.4826,3.5263,838400.0
2009-05-08 11:30:00,4.03,4.06,4.02,4.05,833600.0,3.5263,3.5526,3.5176,3.5438,833600.0
2009-05-08 12:00:00,4.05,4.05,4.04,4.05,409600.0,3.5438,3.5438,3.5351,3.5438,409600.0
2009-05-08 12:30:00,4.05,4.05,4.03,4.05,509600.0,3.5438,3.5438,3.5263,3.5438,509600.0
2009-05-08 13:00:00,4.05,4.06,4.04,4.04,632000.0,3.5438,3.5526,3.5351,3.5351,632000.0
2009-05-08 13:30:00,4.04,4.05,4.03,4.05,673600.0,3.5351,3.5438,3.5263,3.5438,673600.0
2009-05-08 14:00:00,4.05,4.08,4.05,4.06,673600.0,3.5438,3.5701,3.5438,3.5526,673600.0
2009-05-08 14:30:00,4.06,4.08,4.06,4.06,598400.0,3.5526,3.5701,3.5526,3.5526,598400.0
2009-05-08 15:00:00,4.06,4.07,4.05,4.05,755200.0,3.5526,3.5613,3.5438,3.5438,755200.0
2009-05-08 15:30:00,4.05,4.06,4.04,4.05,1554400.0,3.5438,3.5526,3.5351,3.5438,1554400.0
2009-05-11 09:30:00,4.0,4.0,3.91,3.92,1000800.0,3.5001,3.5001,3.4213,3.4301,1000800.0
2009-05-11 10:00:00,3.93,3.96,3.91,3.93,1334400.0,3.4388,3.4651,3.4213,3.4388,1334400.0
2009-05-11 10:30:00,3.93,3.98,3.92,3.94,722400.0,3.4388,3.4826,3.4301,3.4476,722400.0
2009-05-11 11:00:00,3.94,3.95,3.92,3.93,827200.0,3.4476,3.4563,3.4301,3.4388,827200.0
2009-05-11 11:30:00,3.93,3.93,3.91,3.92,824800.0,3.4388,3.4388,3.4213,3.4301,824800.0
2009-05-11 12:00:00,3.92,3.94,3.91,3.93,382400.0,3.4301,3.4476,3.4213,3.4388,382400.0
2009-05-11 12:30:00,3.93,3.93,3.91,3.92,697600.0,3.4388,3.4388,3.4213,3.4301,697600.0
2009-05-11 13:00:00,3.92,3.93,3.91,3.92,558400.0,3.4301,3.4388,3.4213,3.4301,558400.0
2009-05-11 13:30:00,3.92,3.95,3.92,3.93,1208000.0,3.4301,3.4563,3.4301,3.4388,1208000.0
2009-05-11 14:00:00,3.93,3.94,3.91,3.92,1172800.0,3.4388,3.4476,3.4213,3.4301,1172800.0
2009-05-11 14:30:00,3.92,3.93,3.9,3.92,1227200.0,3.4301,3.4388,3.4126,3.4301,1227200.0
2009-05-11 15:00:00,3.92,3.92,3.89,3.9,1278400.0,3.4301,3.4301,3.4038,3.4126,1278400.0
2009-05-11 15:30:00,3.9,3.9,3.87,3.89,3864800.0,3.4126,3.4126,3.3863,3.4038,3864800.0
2009-05-12 09:30:00,3.9,3.9,3.86,3.89,928000.0,3.4126,3.4126,3.3776,3.4038,928000.0
2009-05-12 10:00:00,3.89,3.9,3.87,3.88,1228000.0,3.4038,3.4126,3.3863,3.3951,1228000.0
2009-05-12 10:30:00,3.88,3.89,3.86,3.89,1105600.0,3.3951,3.4038,3.3776,3.4038,1105600.0
2009-05-12 11:00:00,3.89,3.9,3.88,3.89,713600.0,3.4038,3.4126,3.3951,3.4038,713600.0
2009-05-12 11:30:00,3.89,3.9,3.88,3.9,445600.0,3.4038,3.4126,3.3951,3.4126,445600.0
2009-05-12 12:00:00,3.9,3.9,3.88,3.88,499200.0,3.4126,3.4126,3.3951,3.3951,499200.0
2009-05-12 12:30:00,3.88,3.89,3.88,3.88,430400.0,3.3951,3.4038,3.3951,3.3951,430400.0
2009-05-12 13:00:00,3.88,3.88,3.88,3.88,384800.0,3.3951,3.3951,3.3951,3.3951,384800.0
2009-05-12 13:30:00,3.88,3.9,3.88,3.89,708800.0,3.3951,3.4126,3.3951,3.4038,708800.0
2009-05-12 14:00:00,3.89,3.89,3.87,3.88,858400.0,3.4038,3.4038,3.3863,3.3951,858400.0
2009-05-12 14:30:00,3.87,3.91,3.87,3.91,979200.0,3.3863,3.4213,3.3863,3.4213,979200.0
2009-05-12 15:00:00,3.91,3.95,3.9,3.94,1060000.0,3.4213,3.4563,3.4126,3.4476,1060000.0
2009-05-12 15:30:00,3.94,3.94,3.91,3.91,1850400.0,3.4476,3.4476,3.4213,3.4213,1850400.0
2009-05-13 09:30:00,3.86,3.9,3.84,3.85,1385600.0,3.3776,3.4126,3.3601,3.3688,1385600.0
2009-05-13 10:00:00,3.85,3.88,3.84,3.88,1092800.0,3.3688,3.3951,3.3601,3.3951,1092800.0
2009-05-13 10:30:00,3.88,3.89,3.86,3.86,994400.0,3.3951,3.4038,3.3776,3.3776,994400.0
2009-05-13 11:00:00,3.86,3.88,3.85,3.87,693600.0,3.3776,3.3951,3.3688,3.3863,693600.0
2009-05-13 11:30:00,3.87,3.87,3.85,3.86,516000.0,3.3863,3.3863,3.3688,3.3776,516000.0
2009-05-13 12:00:00,3.86,3.87,3.86,3.86,376000.0,3.3776,3.3863,3.3776,3.3776,376000.0
2009-05-13 12:30:00,3.87,3.87,3.83,3.83,386400.0,3.3863,3.3863,3.3513,3.3513,386400.0
2009-05-13 13:00:00,3.83,3.84,3.82,3.82,537600.0,3.3513,3.3601,3.3426,3.3426,537600.0
2009-05-13 13:30:00,3.82,3.85,3.82,3.85,698400.0,3.3426,3.3688,3.3426,3.3688,698400.0
2009-05-13 14:00:00,3.85,3.85,3.81,3.83,469600.0,3.3688,3.3688,3.3338,3.3513,469600.0
2009-05-13 14:30:00,3.83,3.84,3.82,3.84,528800.0,3.3513,3.3601,3.3426,3.3601,528800.0
2009-05-13 15:00:00,3.84,3.84,3.82,3.82,848800.0,3.3601,3.3601,3.3426,3.3426,848800.0
2009-05-13 15:30:00,3.82,3.85,3.82,3.83,2343200.0,3.3426,3.3688,3.3426,3.3513,2343200.0
2009-05-14 09:30:00,3.85,3.9,3.84,3.87,501600.0,3.3688,3.4126,3.3601,3.3863,501600.0
2009-05-14 10:00:00,3.87,3.93,3.87,3.9,550400.0,3.3863,3.4388,3.3863,3.4126,550400.0
2009-05-14 10:30:00,3.9,3.92,3.9,3.91,360000.0,3.4126,3.4301,3.4126,3.4213,360000.0
2009-05-14 11:00:00,3.91,3.93,3.91,3.92,308800.0,3.4213,3.4388,3.4213,3.4301,308800.0
2009-05-14 11:30:00,3.92,3.93,3.92,3.93,251200.0,3.4301,3.4388,3.4301,3.4388,251200.0
2009-05-14 12:00:00,3.93,3.95,3.93,3.95,432000.0,3.4388,3.4563,3.4388,3.4563,432000.0
2009-05-14 12:30:00,3.95,3.97,3.95,3.96,565600.0,3.4563,3.4738,3.4563,3.4651,565600.0
2009-05-14 13:00:00,3.96,3.96,3.93,3.94,507200.0,3.4651,3.4651,3.4388,3.4476,507200.0
2009-05-14 13:30:00,3.94,3.96,3.94,3.95,465600.0,3.4476,3.4651,3.4476,3.4563,465600.0
2009-05-14 14:00:00,3.94,3.96,3.94,3.96,677600.0,3.4476,3.4651,3.4476,3.4651,677600.0
2009-05-14 14:30:00,3.96,3.97,3.95,3.96,580800.0,3.4651,3.4738,3.4563,3.4651,580800.0
2009-05-14 15:00:00,3.96,3.97,3.94,3.95,849600.0,3.4651,3.4738,3.4476,3.4563,849600.0
2009-05-14 15:30:00,3.94,3.96,3.93,3.94,2431200.0,3.4476,3.4651,3.4388,3.4476,2431200.0
2009-05-15 09:30:00,3.94,4.04,3.92,3.99,1545600.0,3.4476,3.5351,3.4301,3.4913,1545600.0
2009-05-15 10:00:00,3.98,3.99,3.95,3.97,1318400.0,3.4826,3.4913,3.4563,3.4738,1318400.0
2009-05-15 10:30:00,3.97,4.0,3.97,3.98,641600.0,3.4738,3.5001,3.4738,3.4826,641600.0
2009-05-15 11:00:00,3.98,3.98,3.96,3.96,687200.0,3.4826,3.4826,3.4651,3.4651,687200.0
2009-05-15 11:30:00,3.97,3.98,3.96,3.97,1000800.0,3.4738,3.4826,3.4651,3.4738,1000800.0
2009-05-15 12:00:00,3.97,4.0,3.97,4.0,1014400.0,3.4738,3.5001,3.4738,3.5001,1014400.0
2009-05-15 12:30:00,4.0,4.0,3.97,3.98,505600.0,3.5001,3.5001,3.4738,3.4826,505600.0
2009-05-15 13:00:00,3.98,3.99,3.97,3.98,535200.0,3.4826,3.4913,3.4738,3.4826,535200.0
2009-05-15 13:30:00,3.98,4.0,3.98,3.99,768800.0,3.4826,3.5001,3.4826,3.4913,768800.0
2009-05-15 14:00:00,3.99,4.0,3.98,3.99,622400.0,3.4913,3.5001,3.4826,3.4913,622400.0
2009-05-15 14:30:00,3.99,4.0,3.98,3.98,600800.0,3.4913,3.5001,3.4826,3.4826,600800.0
2009-05-15 15:00:00,3.98,4.0,3.97,4.0,1148000.0,3.4826,3.5001,3.4738,3.5001,1148000.0
2009-05-15 15:30:00,4.0,4.0,3.97,3.98,1615200.0,3.5001,3.5001,3.4738,3.4826,1615200.0
2009-05-18 09:30:00,4.0,4.03,3.97,4.02,1039200.0,3.5001,3.5263,3.4738,3.5176,1039200.0
2009-05-18 10:00:00,4.02,4.02,3.97,3.99,1016800.0,3.5176,3.5176,3.4738,3.4913,1016800.0
2009-05-18 10:30:00,3.99,4.05,3.99,4.05,1183200.0,3.4913,3.5438,3.4913,3.5438,1183200.0
2009-05-18 11:00:00,4.05,4.06,4.03,4.06,811200.0,3.5438,3.5526,3.5263,3.5526,811200.0
2009-05-18 11:30:00,4.06,4.07,4.06,4.06,600000.0,3.5526,3.5613,3.5526,3.5526,600000.0
2009-05-18 12:00:00,4.06,4.07,4.05,4.07,472000.0,3.5526,3.5613,3.5438,3.5613,472000.0
2009-05-18 12:30:00,4.07,4.09,4.06,4.08,885600.0,3.5613,3.5788,3.5526,3.5701,885600.0
2009-05-18 13:00:00,4.07,4.08,4.06,4.08,829600.0,3.5613,3.5701,3.5526,3.5701,829600.0
2009-05-18 13:30:00,4.08,4.08,4.07,4.07,693600.0,3.5701,3.5701,3.5613,3.5613,693600.0
2009-05-18 14:00:00,4.07,4.08,4.07,4.07,753600.0,3.5613,3.5701,3.5613,3.5613,753600.0
2009-05-18 14:30:00,4.07,4.11,4.07,4.1,677600.0,3.5613,3.5963,3.5613,3.5876,677600.0
2009-05-18 15:00:00,4.1,4.1,4.08,4.09,1524000.0,3.5876,3.5876,3.5701,3.5788,1524000.0
2009-05-18 15:30:00,4.09,4.12,4.07,4.11,2085600.0,3.5788,3.6051,3.5613,3.5963,2085600.0
2009-05-19 09:30:00,4.09,4.13,4.07,4.1,1056000.0,3.5788,3.6138,3.5613,3.5876,1056000.0
2009-05-19 10:00:00,4.09,4.13,4.08,4.13,561600.0,3.5788,3.6138,3.5701,3.6138,561600.0
2009-05-19 10:30:00,4.12,4.17,4.12,4.17,763200.0,3.6051,3.6488,3.6051,3.6488,763200.0
2009-05-19 11:00:00,4.17,4.18,4.15,4.18,1280800.0,3.6488,3.6576,3.6313,3.6576,1280800.0
2009-05-19 11:30:00,4.18,4.21,4.18,4.2,951200.0,3.6576,3.6838,3.6576,3.6751,951200.0
2009-05-19 12:00:00,4.2,4.2,4.18,4.18,688800.0,3.6751,3.6751,3.6576,3.6576,688800.0
2009-05-19 12:30:00,4.18,4.18,4.16,4.16,723200.0,3.6576,3.6576,3.6401,3.6401,723200.0
2009-05-19 13:00:00,4.16,4.19,4.16,4.19,676800.0,3.6401,3.6663,3.6401,3.6663,676800.0
2009-05-19 13:30:00,4.19,4.2,4.17,4.2,524800.0,3.6663,3.6751,3.6488,3.6751,524800.0
2009-05-19 14:00:00,4.2,4.21,4.18,4.21,465600.0,3.6751,3.6838,3.6576,3.6838,465600.0
2009-05-19 14:30:00,4.21,4.23,4.2,4.21,826400.0,3.6838,3.7013,3.6751,3.6838,826400.0
2009-05-19 15:00:00,4.21,4.24,4.21,4.23,1553600.0,3.6838,3.7101,3.6838,3.7013,1553600.0
2009-05-19 15:30:00,4.23,4.23,4.18,4.18,2211200.0,3.7013,3.7013,3.6576,3.6576,2211200.0
2009-05-20 09:30:00,4.21,4.3,4.21,4.29,1420000.0,3.6838,3.7626,3.6838,3.7538,1420000.0
2009-05-20 10:00:00,4.29,4.31,4.29,4.3,507200.0,3.7538,3.7713,3.7538,3.7626,507200.0
2009-05-20 10:30:00,4.3,4.3,4.28,4.3,786400.0,3.7626,3.7626,3.7451,3.7626,786400.0
2009-05-20 11:00:00,4.3,4.31,4.27,4.28,613600.0,3.7626,3.7713,3.7363,3.7451,613600.0
2009-05-20 11:30:00,4.28,4.3,4.26,4.27,429600.0,3.7451,3.7626,3.7276,3.7363,429600.0
2009-05-20 12:00:00,4.27,4.29,4.25,4.25,510400.0,3.7363,3.7538,3.7188,3.7188,510400.0
2009-05-20 12:30:00,4.25,4.25,4.23,4.23,445600.0,3.7188,3.7188,3.7013,3.7013,445600.0
2009-05-20 13:00:00,4.23,4.24,4.22,4.24,486400.0,3.7013,3.7101,3.6926,3.7101,486400.0
2009-05-20 13:30:00,4.24,4.26,4.24,4.25,308800.0,3.7101,3.7276,3.7101,3.7188,308800.0
2009-05-20 14:00:00,4.25,4.27,4.22,4.26,943200.0,3.7188,3.7363,3.6926,3.7276,943200.0
2009-05-20 14:30:00,4.25,4.26,4.23,4.24,490400.0,3.7188,3.7276,3.7013,3.7101,490400.0
2009-05-20 15:00:00,4.24,4.24,4.21,4.22,843200.0,3.7101,3.7101,3.6838,3.6926,843200.0
2009-05-20 15:30:00,4.21,4.23,4.18,4.19,2205600.0,3.6838,3.7013,3.6576,3.6663,2205600.0
2009-05-21 09:30:00,4.16,4.17,4.06,4.11,802400.0,3.6401,3.6488,3.5526,3.5963,802400.0
2009-05-21 10:00:00,4.11,4.13,4.06,4.07,718400.0,3.5963,3.6138,3.5526,3.5613,718400.0
2009-05-21 10:30:00,4.06,4.07,4.03,4.03,1334400.0,3.5526,3.5613,3.5263,3.5263,1334400.0
2009-05-21 11:00:00,4.03,4.04,4.0,4.01,1247200.0,3.5263,3.5351,3.5001,3.5088,1247200.0
2009-05-21 11:30:00,4.01,4.03,4.0,4.03,404800.0,3.5088,3.5263,3.5001,3.5263,404800.0
2009-05-21 12:00:00,4.03,4.03,4.01,4.02,455200.0,3.5263,3.5263,3.5088,3.5176,455200.0
2009-05-21 12:30:00,4.02,4.04,4.02,4.04,337600.0,3.5176,3.5351,3.5176,3.5351,337600.0
2009-05-21 13:00:00,4.04,4.04,4.01,4.01,291200.0,3.5351,3.5351,3.5088,3.5088,291200.0
2009-05-21 13:30:00,4.01,4.02,4.0,4.01,456000.0,3.5088,3.5176,3.5001,3.5088,456000.0
2009-05-21 14:00:00,4.01,4.02,3.98,3.98,795200.0,3.5088,3.5176,3.4826,3.4826,795200.0
2009-05-21 14:30:00,3.98,3.99,3.96,3.97,718400.0,3.4826,3.4913,3.4651,3.4738,718400.0
2009-05-21 15:00:00,3.97,3.99,3.97,3.98,630400.0,3.4738,3.4913,3.4738,3.4826,630400.0
2009-05-21 15:30:00,3.98,4.0,3.97,4.0,2132000.0,3.4826,3.5001,3.4738,3.5001,2132000.0
2009-05-22 09:30:00,4.01,4.03,3.95,3.98,416000.0,3.5088,3.5263,3.4563,3.4826,416000.0
2009-05-22 10:00:00,3.98,4.04,3.98,4.04,1008800.0,3.4826,3.5351,3.4826,3.5351,1008800.0
2009-05-22 10:30:00,4.03,4.04,4.01,4.04,643200.0,3.5263,3.5351,3.5088,3.5351,643200.0
2009-05-22 11:00:00,4.04,4.06,4.03,4.04,573600.0,3.5351,3.5526,3.5263,3.5351,573600.0
2009-05-22 11:30:00,4.05,4.05,4.03,4.04,630400.0,3.5438,3.5438,3.5263,3.5351,630400.0
2009-05-22 12:00:00,4.04,4.06,4.03,4.04,600000.0,3.5351,3.5526,3.5263,3.5351,600000.0
2009-05-22 12:30:00,4.04,4.05,4.03,4.05,404000.0,3.5351,3.5438,3.5263,3.5438,404000.0
2009-05-22 13:00:00,4.05,4.06,4.04,4.04,428000.0,3.5438,3.5526,3.5351,3.5351,428000.0
2009-05-22 13:30:00,4.04,4.04,4.02,4.02,571200.0,3.5351,3.5351,3.5176,3.5176,571200.0
2009-05-22 14:00:00,4.02,4.04,4.02,4.04,476800.0,3.5176,3.5351,3.5176,3.5351,476800.0
2009-05-22 14:30:00,4.04,4.05,4.03,4.05,285600.0,3.5351,3.5438,3.5263,3.5438,285600.0
2009-05-22 15:00:00,4.05,4.06,4.03,4.03,715200.0,3.5438,3.5526,3.5263,3.5263,715200.0
2009-05-22 15:30:00,4.03,4.05,4.01,4.01,1152000.0,3.5263,3.5438,3.5088,3.5088,1152000.0
2009-05-26 09:30:00,3.99,4.08,3.95,4.08,904000.0,3.4913,3.5701,3.4563,3.5701,904000.0
2009-05-26 10:00:00,4.08,4.15,4.08,4.13,999200.0,3.5701,3.6313,3.5701,3.6138,999200.0
2009-05-26 10:30:00,4.13,4.16,4.13,4.14,636800.0,3.6138,3.6401,3.6138,3.6226,636800.0
2009-05-26 11:00:00,4.14,4.15,4.14,4.15,309600.0,3.6226,3.6313,3.6226,3.6313,309600.0
2009-05-26 11:30:00,4.15,4.17,4.14,4.16,375200.0,3.6313,3.6488,3.6226,3.6401,375200.0
2009-05-26 12:00:00,4.16,4.16,4.14,4.16,441600.0,3.6401,3.6401,3.6226,3.6401,441600.0
2009-05-26 12:30:00,4.16,4.17,4.14,4.16,668800.0,3.6401,3.6488,3.6226,3.6401,668800.0
2009-05-26 13:00:00,4.16,4.19,4.16,4.18,558400.0,3.6401,3.6663,3.6401,3.6576,558400.0
2009-05-26 13:30:00,4.18,4.2,4.17,4.2,557600.0,3.6576,3.6751,3.6488,3.6751,557600.0
2009-05-26 14:00:00,4.2,4.21,4.19,4.19,292800.0,3.6751,3.6838,3.6663,3.6663,292800.0
2009-05-26 14:30:00,4.19,4.21,4.18,4.18,464800.0,3.6663,3.6838,3.6576,3.6576,464800.0
2009-05-26 15:00:00,4.18,4.18,4.16,4.17,799200.0,3.6576,3.6576,3.6401,3.6488,799200.0
2009-05-26 15:30:00,4.17,4.18,4.15,4.18,1172800.0,3.6488,3.6576,3.6313,3.6576,1172800.0
2009-05-27 09:30:00,4.18,4.23,4.14,4.21,1097600.0,3.6576,3.7013,3.6226,3.6838,1097600.0
2009-05-27 10:00:00,4.21,4.23,4.18,4.18,1549600.0,3.6838,3.7013,3.6576,3.6576,1549600.0
2009-05-27 10:30:00,4.18,4.21,4.18,4.2,392000.0,3.6576,3.6838,3.6576,3.6751,392000.0
2009-05-27 11:00:00,4.2,4.22,4.18,4.22,400800.0,3.6751,3.6926,3.6576,3.6926,400800.0
2009-05-27 11:30:00,4.21,4.23,4.21,4.22,231200.0,3.6838,3.7013,3.6838,3.6926,231200.0
2009-05-27 12:00:00,4.23,4.24,4.22,4.22,236000.0,3.7013,3.7101,3.6926,3.6926,236000.0
2009-05-27 12:30:00,4.22,4.22,4.2,4.2,303200.0,3.6926,3.6926,3.6751,3.6751,303200.0
2009-05-27 13:00:00,4.2,4.22,4.2,4.22,320800.0,3.6751,3.6926,3.6751,3.6926,320800.0
2009-05-27 13:30:00,4.22,4.22,4.14,4.16,528000.0,3.6926,3.6926,3.6226,3.6401,528000.0
2009-05-27 14:00:00,4.16,4.16,4.14,4.16,452800.0,3.6401,3.6401,3.6226,3.6401,452800.0
2009-05-27 14:30:00,4.16,4.18,4.15,4.16,416800.0,3.6401,3.6576,3.6313,3.6401,416800.0
2009-05-27 15:00:00,4.16,4.18,4.12,4.13,652000.0,3.6401,3.6576,3.6051,3.6138,652000.0
2009-05-27 15:30:00,4.13,4.14,4.12,4.12,1276000.0,3.6138,3.6226,3.6051,3.6051,1276000.0
2009-05-28 09:30:00,4.19,4.2,4.1,4.11,1149600.0,3.6663,3.6751,3.5876,3.5963,1149600.0
2009-05-28 10:00:00,4.1,4.11,4.04,4.08,534400.0,3.5876,3.5963,3.5351,3.5701,534400.0
2009-05-28 10:30:00,4.08,4.09,4.06,4.08,306400.0,3.5701,3.5788,3.5526,3.5701,306400.0
2009-05-28 11:00:00,4.08,4.1,4.07,4.08,332800.0,3.5701,3.5876,3.5613,3.5701,332800.0
2009-05-28 11:30:00,4.08,4.12,4.07,4.12,415200.0,3.5701,3.6051,3.5613,3.6051,415200.0
2009-05-28 12:00:00,4.12,4.12,4.06,4.07,338400.0,3.6051,3.6051,3.5526,3.5613,338400.0
2009-05-28 12:30:00,4.07,4.08,4.06,4.08,276000.0,3.5613,3.5701,3.5526,3.5701,276000.0
2009-05-28 13:00:00,4.08,4.15,4.07,4.14,591200.0,3.5701,3.6313,3.5613,3.6226,591200.0
2009-05-28 13:30:00,4.14,4.15,4.11,4.13,196000.0,3.6226,3.6313,3.5963,3.6138,196000.0
2009-05-28 14:00:00,4.13,4.16,4.12,4.15,293600.0,3.6138,3.6401,3.6051,3.6313,293600.0
2009-05-28 14:30:00,4.15,4.17,4.14,4.15,466400.0,3.6313,3.6488,3.6226,3.6313,466400.0
2009-05-28 15:00:00,4.15,4.16,4.12,4.14,612800.0,3.6313,3.6401,3.6051,3.6226,612800.0
2009-05-28 15:30:00,4.14,4.16,4.12,4.14,1246400.0,3.6226,3.6401,3.6051,3.6226,1246400.0
2009-05-29 09:30:00,4.15,4.2,4.13,4.15,550400.0,3.6313,3.6751,3.6138,3.6313,550400.0
2009-05-29 10:00:00,4.15,4.18,4.14,4.18,250400.0,3.6313,3.6576,3.6226,3.6576,250400.0
2009-05-29 10:30:00,4.18,4.18,4.14,4.15,412000.0,3.6576,3.6576,3.6226,3.6313,412000.0
2009-05-29 11:00:00,4.15,4.16,4.11,4.11,308000.0,3.6313,3.6401,3.5963,3.5963,308000.0
2009-05-29 11:30:00,4.11,4.11,4.08,4.09,373600.0,3.5963,3.5963,3.5701,3.5788,373600.0
2009-05-29 12:00:00,4.09,4.12,4.09,4.12,135200.0,3.5788,3.6051,3.5788,3.6051,135200.0
2009-05-29 12:30:00,4.12,4.12,4.1,4.1,272800.0,3.6051,3.6051,3.5876,3.5876,272800.0
2009-05-29 13:00:00,4.1,4.11,4.09,4.1,205600.0,3.5876,3.5963,3.5788,3.5876,205600.0
2009-05-29 13:30:00,4.1,4.11,4.1,4.1,273600.0,3.5876,3.5963,3.5876,3.5876,273600.0
2009-05-29 14:00:00,4.1,4.11,4.1,4.11,406400.0,3.5876,3.5963,3.5876,3.5963,406400.0
2009-05-29 14:30:00,4.11,4.11,4.09,4.11,647200.0,3.5963,3.5963,3.5788,3.5963,647200.0
2009-05-29 15:00:00,4.11,4.12,4.1,4.11,674400.0,3.5963,3.6051,3.5876,3.5963,674400.0
2009-05-29 15:30:00,4.11,4.18,4.11,4.18,2123200.0,3.5963,3.6576,3.5963,3.6576,2123200.0
2009-06-01 09:30:00,4.25,4.29,4.22,4.29,890400.0,3.7188,3.7538,3.6926,3.7538,890400.0
2009-06-01 10:00:00,4.29,4.37,4.29,4.36,896000.0,3.7538,3.8238,3.7538,3.8151,896000.0
2009-06-01 10:30:00,4.36,4.37,4.35,4.36,625600.0,3.8151,3.8238,3.8063,3.8151,625600.0
2009-06-01 11:00:00,4.36,4.38,4.36,4.38,651200.0,3.8151,3.8326,3.8151,3.8326,651200.0
2009-06-01 11:30:00,4.38,4.4,4.38,4.39,500000.0,3.8326,3.8501,3.8326,3.8413,500000.0
2009-06-01 12:00:00,4.39,4.39,4.36,4.37,371200.0,3.8413,3.8413,3.8151,3.8238,371200.0
2009-06-01 12:30:00,4.37,4.38,4.36,4.36,218400.0,3.8238,3.8326,3.8151,3.8151,218400.0
2009-06-01 13:00:00,4.36,4.37,4.35,4.35,344800.0,3.8151,3.8238,3.8063,3.8063,344800.0
2009-06-01 13:30:00,4.35,4.38,4.34,4.37,316000.0,3.8063,3.8326,3.7976,3.8238,316000.0
2009-06-01 14:00:00,4.38,4.38,4.36,4.37,350400.0,3.8326,3.8326,3.8151,3.8238,350400.0
2009-06-01 14:30:00,4.37,4.38,4.36,4.37,521600.0,3.8238,3.8326,3.8151,3.8238,521600.0
2009-06-01 15:00:00,4.37,4.38,4.34,4.37,662400.0,3.8238,3.8326,3.7976,3.8238,662400.0
2009-06-01 15:30:00,4.37,4.4,4.36,4.38,1716800.0,3.8238,3.8501,3.8151,3.8326,1716800.0
2009-06-02 09:30:00,4.4,4.41,4.36,4.4,632000.0,3.8501,3.8588,3.8151,3.8501,632000.0
2009-06-02 10:00:00,4.4,4.42,4.38,4.4,842400.0,3.8501,3.8676,3.8326,3.8501,842400.0
2009-06-02 10:30:00,4.4,4.41,4.37,4.39,736800.0,3.8501,3.8588,3.8238,3.8413,736800.0
2009-06-02 11:00:00,4.39,4.4,4.37,4.37,622400.0,3.8413,3.8501,3.8238,3.8238,622400.0
2009-06-02 11:30:00,4.37,4.37,4.34,4.35,297600.0,3.8238,3.8238,3.7976,3.8063,297600.0
2009-06-02 12:00:00,4.35,4.36,4.32,4.32,408800.0,3.8063,3.8151,3.7801,3.7801,408800.0
2009-06-02 12:30:00,4.33,4.35,4.33,4.35,288000.0,3.7888,3.8063,3.7888,3.8063,288000.0
2009-06-02 13:00:00,4.35,4.36,4.34,4.35,272000.0,3.8063,3.8151,3.7976,3.8063,272000.0
2009-06-02 13:30:00,4.35,4.37,4.35,4.37,363200.0,3.8063,3.8238,3.8063,3.8238,363200.0
2009-06-02 14:00:00,4.37,4.38,4.35,4.38,652000.0,3.8238,3.8326,3.8063,3.8326,652000.0
2009-06-02 14:30:00,4.38,4.38,4.37,4.37,762400.0,3.8326,3.8326,3.8238,3.8238,762400.0
2009-06-02 15:00:00,4.37,4.38,4.37,4.37,782400.0,3.8238,3.8326,3.8238,3.8238,782400.0
2009-06-02 15:30:00,4.37,4.39,4.36,4.38,1360800.0,3.8238,3.8413,3.8151,3.8326,1360800.0
2009-06-03 09:30:00,4.31,4.32,4.25,4.26,872800.0,3.7713,3.7801,3.7188,3.7276,872800.0
2009-06-03 10:00:00,4.26,4.26,4.22,4.24,569600.0,3.7276,3.7276,3.6926,3.7101,569600.0
2009-06-03 10:30:00,4.24,4.25,4.23,4.25,421600.0,3.7101,3.7188,3.7013,3.7188,421600.0
2009-06-03 11:00:00,4.25,4.25,4.22,4.22,817600.0,3.7188,3.7188,3.6926,3.6926,817600.0
2009-06-03 11:30:00,4.22,4.23,4.18,4.18,1064800.0,3.6926,3.7013,3.6576,3.6576,1064800.0
2009-06-03 12:00:00,4.18,4.19,4.17,4.17,1418400.0,3.6576,3.6663,3.6488,3.6488,1418400.0
2009-06-03 12:30:00,4.17,4.17,4.16,4.16,576000.0,3.6488,3.6488,3.6401,3.6401,576000.0
2009-06-03 13:00:00,4.16,4.16,4.14,4.15,810400.0,3.6401,3.6401,3.6226,3.6313,810400.0
2009-06-03 13:30:00,4.15,4.15,4.12,4.13,734400.0,3.6313,3.6313,3.6051,3.6138,734400.0
2009-06-03 14:00:00,4.13,4.15,4.13,4.15,752000.0,3.6138,3.6313,3.6138,3.6313,752000.0
2009-06-03 14:30:00,4.15,4.18,4.15,4.17,574400.0,3.6313,3.6576,3.6313,3.6488,574400.0
2009-06-03 15:00:00,4.17,4.17,4.15,4.15,884800.0,3.6488,3.6488,3.6313,3.6313,884800.0
2009-06-03 15:30:00,4.15,4.18,4.15,4.17,2306400.0,3.6313,3.6576,3.6313,3.6488,2306400.0
2009-06-04 09:30:00,4.18,4.25,4.15,4.25,556000.0,3.6576,3.7188,3.6313,3.7188,556000.0
2009-06-04 10:00:00,4.24,4.25,4.2,4.22,485600.0,3.7101,3.7188,3.6751,3.6926,485600.0
2009-06-04 10:30:00,4.22,4.23,4.21,4.22,1475200.0,3.6926,3.7013,3.6838,3.6926,1475200.0
2009-06-04 11:00:00,4.22,4.23,4.22,4.22,489600.0,3.6926,3.7013,3.6926,3.6926,489600.0
2009-06-04 11:30:00,4.22,4.23,4.21,4.21,324000.0,3.6926,3.7013,3.6838,3.6838,324000.0
2009-06-04 12:00:00,4.21,4.23,4.21,4.23,288800.0,3.6838,3.7013,3.6838,3.7013,288800.0
2009-06-04 12:30:00,4.23,4.23,4.21,4.21,537600.0,3.7013,3.7013,3.6838,3.6838,537600.0
2009-06-04 13:00:00,4.21,4.23,4.21,4.23,1433600.0,3.6838,3.7013,3.6838,3.7013,1433600.0
2009-06-04 13:30:00,4.23,4.23,4.21,4.22,868000.0,3.7013,3.7013,3.6838,3.6926,868000.0
2009-06-04 14:00:00,4.22,4.22,4.21,4.22,560800.0,3.6926,3.6926,3.6838,3.6926,560800.0
2009-06-04 14:30:00,4.22,4.23,4.21,4.22,526400.0,3.6926,3.7013,3.6838,3.6926,526400.0
2009-06-04 15:00:00,4.22,4.22,4.21,4.22,641600.0,3.6926,3.6926,3.6838,3.6926,641600.0
2009-06-04 15:30:00,4.22,4.23,4.21,4.22,1870400.0,3.6926,3.7013,3.6838,3.6926,1870400.0
2009-06-05 09:30:00,4.27,4.27,4.2,4.21,1341600.0,3.7363,3.7363,3.6751,3.6838,1341600.0
2009-06-05 10:00:00,4.21,4.22,4.13,4.16,3140000.0,3.6838,3.6926,3.6138,3.6401,3140000.0
2009-06-05 10:30:00,4.16,4.2,4.15,4.2,595200.0,3.6401,3.6751,3.6313,3.6751,595200.0
2009-06-05 11:00:00,4.2,4.22,4.2,4.21,575200.0,3.6751,3.6926,3.6751,3.6838,575200.0
2009-06-05 11:30:00,4.21,4.22,4.2,4.22,352000.0,3.6838,3.6926,3.6751,3.6926,352000.0
2009-06-05 12:00:00,4.22,4.23,4.21,4.22,503200.0,3.6926,3.7013,3.6838,3.6926,503200.0
2009-06-05 12:30:00,4.22,4.24,4.22,4.24,404000.0,3.6926,3.7101,3.6926,3.7101,404000.0
2009-06-05 13:00:00,4.24,4.24,4.21,4.22,484800.0,3.7101,3.7101,3.6838,3.6926,484800.0
2009-06-05 13:30:00,4.22,4.23,4.21,4.21,422400.0,3.6926,3.7013,3.6838,3.6838,422400.0
2009-06-05 14:00:00,4.21,4.22,4.17,4.18,504000.0,3.6838,3.6926,3.6488,3.6576,504000.0
2009-06-05 14:30:00,4.18,4.19,4.16,4.18,540800.0,3.6576,3.6663,3.6401,3.6576,540800.0
2009-06-05 15:00:00,4.18,4.19,4.17,4.17,678400.0,3.6576,3.6663,3.6488,3.6488,678400.0
2009-06-05 15:30:00,4.17,4.2,4.17,4.18,1380800.0,3.6488,3.6751,3.6488,3.6576,1380800.0
2009-06-08 09:30:00,4.15,4.16,4.06,4.07,749600.0,3.633,3.6418,3.5542,3.563,749600.0
2009-06-08 10:00:00,4.07,4.07,4.03,4.03,821600.0,3.563,3.563,3.528,3.528,821600.0
2009-06-08 10:30:00,4.03,4.06,4.03,4.03,585600.0,3.528,3.5542,3.528,3.528,585600.0
2009-06-08 11:00:00,4.03,4.04,4.02,4.02,661600.0,3.528,3.5367,3.5192,3.5192,661600.0
2009-06-08 11:30:00,4.02,4.02,4.0,4.0,752800.0,3.5192,3.5192,3.5017,3.5017,752800.0
2009-06-08 12:00:00,4.0,4.01,3.98,4.01,693600.0,3.5017,3.5105,3.4842,3.5105,693600.0
2009-06-08 12:30:00,4.01,4.02,4.01,4.01,933600.0,3.5105,3.5192,3.5105,3.5105,933600.0
2009-06-08 13:00:00,4.01,4.03,4.01,4.03,407200.0,3.5105,3.528,3.5105,3.528,407200.0
2009-06-08 13:30:00,4.03,4.03,4.02,4.03,602400.0,3.528,3.528,3.5192,3.528,602400.0
2009-06-08 14:00:00,4.03,4.03,4.02,4.02,572000.0,3.528,3.528,3.5192,3.5192,572000.0
2009-06-08 14:30:00,4.02,4.03,4.02,4.03,605600.0,3.5192,3.528,3.5192,3.528,605600.0
2009-06-08 15:00:00,4.03,4.05,4.02,4.05,2007200.0,3.528,3.5455,3.5192,3.5455,2007200.0
2009-06-08 15:30:00,4.05,4.08,4.03,4.04,2873600.0,3.5455,3.5717,3.528,3.5367,2873600.0
2009-06-09 09:30:00,4.07,4.11,4.07,4.09,812000.0,3.563,3.598,3.563,3.5805,812000.0
2009-06-09 10:00:00,4.08,4.1,4.07,4.08,512000.0,3.5717,3.5893,3.563,3.5717,512000.0
2009-06-09 10:30:00,4.08,4.12,4.08,4.1,326400.0,3.5717,3.6068,3.5717,3.5893,326400.0
2009-06-09 11:00:00,4.1,4.12,4.09,4.11,434400.0,3.5893,3.6068,3.5805,3.598,434400.0
2009-06-09 11:30:00,4.11,4.12,4.1,4.1,356800.0,3.598,3.6068,3.5893,3.5893,356800.0
2009-06-09 12:00:00,4.1,4.12,4.1,4.12,452000.0,3.5893,3.6068,3.5893,3.6068,452000.0
2009-06-09 12:30:00,4.12,4.13,4.12,4.13,530400.0,3.6068,3.6155,3.6068,3.6155,530400.0
2009-06-09 13:00:00,4.13,4.14,4.12,4.14,702400.0,3.6155,3.6243,3.6068,3.6243,702400.0
2009-06-09 13:30:00,4.14,4.14,4.13,4.14,468000.0,3.6243,3.6243,3.6155,3.6243,468000.0
2009-06-09 14:00:00,4.14,4.14,4.13,4.14,678400.0,3.6243,3.6243,3.6155,3.6243,678400.0
2009-06-09 14:30:00,4.13,4.15,4.12,4.13,1215200.0,3.6155,3.633,3.6068,3.6155,1215200.0
2009-06-09 15:00:00,4.13,4.14,4.12,4.13,808000.0,3.6155,3.6243,3.6068,3.6155,808000.0
2009-06-09 15:30:00,4.13,4.14,4.11,4.11,1969600.0,3.6155,3.6243,3.598,3.598,1969600.0
2009-06-10 09:30:00,4.15,4.21,4.15,4.18,935200.0,3.633,3.6856,3.633,3.6593,935200.0
2009-06-10 10:00:00,4.18,4.18,4.13,4.14,584000.0,3.6593,3.6593,3.6155,3.6243,584000.0
2009-06-10 10:30:00,4.14,4.16,4.13,4.14,542400.0,3.6243,3.6418,3.6155,3.6243,542400.0
2009-06-10 11:00:00,4.14,4.15,4.12,4.15,832800.0,3.6243,3.633,3.6068,3.633,832800.0
2009-06-10 11:30:00,4.15,4.17,4.15,4.17,405600.0,3.633,3.6505,3.633,3.6505,405600.0
2009-06-10 12:00:00,4.17,4.2,4.17,4.2,545600.0,3.6505,3.6768,3.6505,3.6768,545600.0
2009-06-10 12:30:00,4.2,4.2,4.18,4.19,322400.0,3.6768,3.6768,3.6593,3.668,322400.0
2009-06-10 13:00:00,4.19,4.2,4.18,4.19,1060800.0,3.668,3.6768,3.6593,3.668,1060800.0
2009-06-10 13:30:00,4.19,4.2,4.18,4.2,880000.0,3.668,3.6768,3.6593,3.6768,880000.0
2009-06-10 14:00:00,4.19,4.21,4.19,4.2,856000.0,3.668,3.6856,3.668,3.6768,856000.0
2009-06-10 14:30:00,4.2,4.22,4.2,4.21,742400.0,3.6768,3.6943,3.6768,3.6856,742400.0
2009-06-10 15:00:00,4.21,4.22,4.2,4.21,1084800.0,3.6856,3.6943,3.6768,3.6856,1084800.0
2009-06-10 15:30:00,4.21,4.24,4.21,4.24,2148800.0,3.6856,3.7118,3.6856,3.7118,2148800.0
2009-06-11 09:30:00,4.28,4.32,4.22,4.32,510400.0,3.7468,3.7819,3.6943,3.7819,510400.0
2009-06-11 10:00:00,4.32,4.35,4.32,4.33,778400.0,3.7819,3.8081,3.7819,3.7906,778400.0
2009-06-11 10:30:00,4.33,4.36,4.33,4.35,960000.0,3.7906,3.8169,3.7906,3.8081,960000.0
2009-06-11 11:00:00,4.35,4.35,4.33,4.34,936800.0,3.8081,3.8081,3.7906,3.7994,936800.0
2009-06-11 11:30:00,4.34,4.35,4.33,4.34,802400.0,3.7994,3.8081,3.7906,3.7994,802400.0
2009-06-11 12:00:00,4.34,4.34,4.32,4.33,1002400.0,3.7994,3.7994,3.7819,3.7906,1002400.0
2009-06-11 12:30:00,4.32,4.34,4.32,4.34,874400.0,3.7819,3.7994,3.7819,3.7994,874400.0
2009-06-11 13:00:00,4.34,4.37,4.33,4.37,485600.0,3.7994,3.8256,3.7906,3.8256,485600.0
2009-06-11 13:30:00,4.37,4.37,4.36,4.37,398400.0,3.8256,3.8256,3.8169,3.8256,398400.0
2009-06-11 14:00:00,4.37,4.37,4.35,4.35,475200.0,3.8256,3.8256,3.8081,3.8081,475200.0
2009-06-11 14:30:00,4.35,4.36,4.34,4.35,1612000.0,3.8081,3.8169,3.7994,3.8081,1612000.0
2009-06-11 15:00:00,4.35,4.35,4.33,4.33,906400.0,3.8081,3.8081,3.7906,3.7906,906400.0
2009-06-11 15:30:00,4.33,4.33,4.31,4.31,2064800.0,3.7906,3.7906,3.7731,3.7731,2064800.0
2009-06-12 09:30:00,4.25,4.28,4.17,4.18,833600.0,3.7206,3.7468,3.6505,3.6593,833600.0
2009-06-12 10:00:00,4.18,4.2,4.16,4.18,1078400.0,3.6593,3.6768,3.6418,3.6593,1078400.0
2009-06-12 10:30:00,4.18,4.21,4.17,4.2,358400.0,3.6593,3.6856,3.6505,3.6768,358400.0
2009-06-12 11:00:00,4.2,4.2,4.18,4.19,231200.0,3.6768,3.6768,3.6593,3.668,231200.0
2009-06-12 11:30:00,4.19,4.19,4.17,4.18,244000.0,3.668,3.668,3.6505,3.6593,244000.0
2009-06-12 12:00:00,4.18,4.2,4.18,4.18,346400.0,3.6593,3.6768,3.6593,3.6593,346400.0
2009-06-12 12:30:00,4.18,4.2,4.17,4.2,317600.0,3.6593,3.6768,3.6505,3.6768,317600.0
2009-06-12 13:00:00,4.2,4.2,4.19,4.19,296800.0,3.6768,3.6768,3.668,3.668,296800.0
2009-06-12 13:30:00,4.19,4.2,4.19,4.2,151200.0,3.668,3.6768,3.668,3.6768,151200.0
2009-06-12 14:00:00,4.2,4.21,4.19,4.2,559200.0,3.6768,3.6856,3.668,3.6768,559200.0
2009-06-12 14:30:00,4.2,4.24,4.2,4.23,392800.0,3.6768,3.7118,3.6768,3.7031,392800.0
2009-06-12 15:00:00,4.23,4.24,4.22,4.24,496800.0,3.7031,3.7118,3.6943,3.7118,496800.0
2009-06-12 15:30:00,4.24,4.24,4.21,4.24,736000.0,3.7118,3.7118,3.6856,3.7118,736000.0
2009-06-15 09:30:00,4.15,4.16,4.11,4.13,578400.0,3.633,3.6418,3.598,3.6155,578400.0
2009-06-15 10:00:00,4.13,4.14,4.12,4.12,321600.0,3.6155,3.6243,3.6068,3.6068,321600.0
2009-06-15 10:30:00,4.12,4.12,4.07,4.09,355200.0,3.6068,3.6068,3.563,3.5805,355200.0
2009-06-15 11:00:00,4.09,4.1,4.07,4.1,507200.0,3.5805,3.5893,3.563,3.5893,507200.0
2009-06-15 11:30:00,4.1,4.11,4.09,4.09,421600.0,3.5893,3.598,3.5805,3.5805,421600.0
2009-06-15 12:00:00,4.09,4.09,4.08,4.08,221600.0,3.5805,3.5805,3.5717,3.5717,221600.0
2009-06-15 12:30:00,4.08,4.11,4.08,4.11,240800.0,3.5717,3.598,3.5717,3.598,240800.0
2009-06-15 13:00:00,4.11,4.12,4.1,4.11,384800.0,3.598,3.6068,3.5893,3.598,384800.0
2009-06-15 13:30:00,4.11,4.11,4.1,4.1,238400.0,3.598,3.598,3.5893,3.5893,238400.0
2009-06-15 14:00:00,4.1,4.12,4.09,4.11,329600.0,3.5893,3.6068,3.5805,3.598,329600.0
2009-06-15 14:30:00,4.11,4.11,4.09,4.1,304000.0,3.598,3.598,3.5805,3.5893,304000.0
2009-06-15 15:00:00,4.1,4.13,4.09,4.12,672800.0,3.5893,3.6155,3.5805,3.6068,672800.0
2009-06-15 15:30:00,4.12,4.14,4.11,4.13,1136800.0,3.6068,3.6243,3.598,3.6155,1136800.0
2009-06-16 09:30:00,4.16,4.2,4.13,4.15,729600.0,3.6418,3.6768,3.6155,3.633,729600.0
2009-06-16 10:00:00,4.15,4.17,4.13,4.14,582400.0,3.633,3.6505,3.6155,3.6243,582400.0
2009-06-16 10:30:00,4.14,4.16,4.14,4.15,380000.0,3.6243,3.6418,3.6243,3.633,380000.0
2009-06-16 11:00:00,4.15,4.16,4.12,4.13,312000.0,3.633,3.6418,3.6068,3.6155,312000.0
2009-06-16 11:30:00,4.13,4.14,4.1,4.1,144800.0,3.6155,3.6243,3.5893,3.5893,144800.0
2009-06-16 12:00:00,4.1,4.11,4.1,4.1,78400.0,3.5893,3.598,3.5893,3.5893,78400.0
2009-06-16 12:30:00,4.1,4.1,4.06,4.06,179200.0,3.5893,3.5893,3.5542,3.5542,179200.0
2009-06-16 13:00:00,4.06,4.06,4.04,4.05,348800.0,3.5542,3.5542,3.5367,3.5455,348800.0
2009-06-16 13:30:00,4.05,4.06,4.04,4.05,261600.0,3.5455,3.5542,3.5367,3.5455,261600.0
2009-06-16 14:00:00,4.05,4.05,4.02,4.03,604800.0,3.5455,3.5455,3.5192,3.528,604800.0
2009-06-16 14:30:00,4.03,4.04,4.03,4.03,597600.0,3.528,3.5367,3.528,3.528,597600.0
2009-06-16 15:00:00,4.03,4.04,4.03,4.03,685600.0,3.528,3.5367,3.528,3.528,685600.0
2009-06-16 15:30:00,4.03,4.04,4.0,4.01,1911200.0,3.528,3.5367,3.5017,3.5105,1911200.0
2009-06-17 09:30:00,4.01,4.05,3.98,3.99,297600.0,3.5105,3.5455,3.4842,3.493,297600.0
2009-06-17 10:00:00,3.99,4.03,3.99,3.99,410400.0,3.493,3.528,3.493,3.493,410400.0
2009-06-17 10:30:00,3.99,4.02,3.97,4.02,1080000.0,3.493,3.5192,3.4755,3.5192,1080000.0
2009-06-17 11:00:00,4.02,4.06,4.02,4.05,444000.0,3.5192,3.5542,3.5192,3.5455,444000.0
2009-06-17 11:30:00,4.05,4.06,4.04,4.05,916800.0,3.5455,3.5542,3.5367,3.5455,916800.0
2009-06-17 12:00:00,4.06,4.08,4.06,4.06,626400.0,3.5542,3.5717,3.5542,3.5542,626400.0
2009-06-17 12:30:00,4.07,4.07,4.03,4.03,252000.0,3.563,3.563,3.528,3.528,252000.0
2009-06-17 13:00:00,4.03,4.04,4.02,4.04,413600.0,3.528,3.5367,3.5192,3.5367,413600.0
2009-06-17 13:30:00,4.04,4.05,4.03,4.04,428800.0,3.5367,3.5455,3.528,3.5367,428800.0
2009-06-17 14:00:00,4.04,4.05,4.03,4.04,388000.0,3.5367,3.5455,3.528,3.5367,388000.0
2009-06-17 14:30:00,4.04,4.04,4.02,4.03,367200.0,3.5367,3.5367,3.5192,3.528,367200.0
2009-06-17 15:00:00,4.03,4.04,4.01,4.01,788800.0,3.528,3.5367,3.5105,3.5105,788800.0
2009-06-17 15:30:00,4.01,4.03,4.0,4.01,1159200.0,3.5105,3.528,3.5017,3.5105,1159200.0
2009-06-18 09:30:00,4.03,4.05,3.97,4.01,311200.0,3.528,3.5455,3.4755,3.5105,311200.0
2009-06-18 10:00:00,4.01,4.02,3.99,4.01,542400.0,3.5105,3.5192,3.493,3.5105,542400.0
2009-06-18 10:30:00,4.0,4.01,3.97,3.97,471200.0,3.5017,3.5105,3.4755,3.4755,471200.0
2009-06-18 11:00:00,3.98,4.0,3.97,3.99,287200.0,3.4842,3.5017,3.4755,3.493,287200.0
2009-06-18 11:30:00,4.0,4.0,3.98,4.0,208800.0,3.5017,3.5017,3.4842,3.5017,208800.0
2009-06-18 12:00:00,4.01,4.01,3.99,4.0,204800.0,3.5105,3.5105,3.493,3.5017,204800.0
2009-06-18 12:30:00,4.0,4.03,4.0,4.03,297600.0,3.5017,3.528,3.5017,3.528,297600.0
2009-06-18 13:00:00,4.03,4.03,4.02,4.03,168000.0,3.528,3.528,3.5192,3.528,168000.0
2009-06-18 13:30:00,4.03,4.04,4.02,4.03,275200.0,3.528,3.5367,3.5192,3.528,275200.0
2009-06-18 14:00:00,4.02,4.04,4.02,4.03,552800.0,3.5192,3.5367,3.5192,3.528,552800.0
2009-06-18 14:30:00,4.03,4.04,4.02,4.04,512000.0,3.528,3.5367,3.5192,3.5367,512000.0
2009-06-18 15:00:00,4.04,4.05,4.03,4.04,843200.0,3.5367,3.5455,3.528,3.5367,843200.0
2009-06-18 15:30:00,4.03,4.04,4.02,4.03,2027200.0,3.528,3.5367,3.5192,3.528,2027200.0
2009-06-19 09:30:00,4.05,4.06,4.02,4.05,3557600.0,3.5455,3.5542,3.5192,3.5455,3557600.0
2009-06-19 10:00:00,4.05,4.05,4.03,4.03,455200.0,3.5455,3.5455,3.528,3.528,455200.0
2009-06-19 10:30:00,4.03,4.04,4.02,4.03,256800.0,3.528,3.5367,3.5192,3.528,256800.0
2009-06-19 11:00:00,4.03,4.03,4.02,4.02,228800.0,3.528,3.528,3.5192,3.5192,228800.0
2009-06-19 11:30:00,4.02,4.02,4.0,4.01,257600.0,3.5192,3.5192,3.5017,3.5105,257600.0
2009-06-19 12:00:00,4.01,4.01,3.97,3.97,288000.0,3.5105,3.5105,3.4755,3.4755,288000.0
2009-06-19 12:30:00,3.97,3.97,3.96,3.96,318400.0,3.4755,3.4755,3.4667,3.4667,318400.0
2009-06-19 13:00:00,3.97,3.98,3.96,3.97,223200.0,3.4755,3.4842,3.4667,3.4755,223200.0
2009-06-19 13:30:00,3.97,3.98,3.96,3.96,280800.0,3.4755,3.4842,3.4667,3.4667,280800.0
2009-06-19 14:00:00,3.96,3.97,3.94,3.94,456800.0,3.4667,3.4755,3.4492,3.4492,456800.0
2009-06-19 14:30:00,3.94,3.96,3.94,3.96,442400.0,3.4492,3.4667,3.4492,3.4667,442400.0
2009-06-19 15:00:00,3.96,3.98,3.95,3.98,734400.0,3.4667,3.4842,3.4579,3.4842,734400.0
2009-06-19 15:30:00,3.98,3.98,3.95,3.95,1929600.0,3.4842,3.4842,3.4579,3.4579,1929600.0
2009-06-22 09:30:00,3.88,3.88,3.83,3.85,1384800.0,3.3967,3.3967,3.3529,3.3704,1384800.0
2009-06-22 10:00:00,3.85,3.87,3.84,3.86,943200.0,3.3704,3.3879,3.3616,3.3792,943200.0
2009-06-22 10:30:00,3.86,3.87,3.86,3.86,377600.0,3.3792,3.3879,3.3792,3.3792,377600.0
2009-06-22 11:00:00,3.86,3.87,3.86,3.86,477600.0,3.3792,3.3879,3.3792,3.3792,477600.0
2009-06-22 11:30:00,3.86,3.87,3.86,3.87,634400.0,3.3792,3.3879,3.3792,3.3879,634400.0
2009-06-22 12:00:00,3.87,3.87,3.87,3.87,340000.0,3.3879,3.3879,3.3879,3.3879,340000.0
2009-06-22 12:30:00,3.87,3.87,3.87,3.87,396800.0,3.3879,3.3879,3.3879,3.3879,396800.0
2009-06-22 13:00:00,3.87,3.87,3.86,3.86,418400.0,3.3879,3.3879,3.3792,3.3792,418400.0
2009-06-22 13:30:00,3.86,3.87,3.86,3.87,229600.0,3.3792,3.3879,3.3792,3.3879,229600.0
2009-06-22 14:00:00,3.87,3.87,3.86,3.86,733600.0,3.3879,3.3879,3.3792,3.3792,733600.0
2009-06-22 14:30:00,3.86,3.88,3.86,3.87,862400.0,3.3792,3.3967,3.3792,3.3879,862400.0
2009-06-22 15:00:00,3.87,3.88,3.87,3.87,1274400.0,3.3879,3.3967,3.3879,3.3879,1274400.0
2009-06-22 15:30:00,3.87,3.88,3.85,3.86,1964000.0,3.3879,3.3967,3.3704,3.3792,1964000.0
2009-06-23 09:30:00,3.87,3.89,3.85,3.87,659200.0,3.3879,3.4054,3.3704,3.3879,659200.0
2009-06-23 10:00:00,3.87,3.87,3.84,3.84,531200.0,3.3879,3.3879,3.3616,3.3616,531200.0
2009-06-23 10:30:00,3.84,3.85,3.82,3.84,791200.0,3.3616,3.3704,3.3441,3.3616,791200.0
2009-06-23 11:00:00,3.84,3.85,3.84,3.84,344800.0,3.3616,3.3704,3.3616,3.3616,344800.0
2009-06-23 11:30:00,3.85,3.86,3.84,3.85,585600.0,3.3704,3.3792,3.3616,3.3704,585600.0
2009-06-23 12:00:00,3.86,3.86,3.85,3.86,424000.0,3.3792,3.3792,3.3704,3.3792,424000.0
2009-06-23 12:30:00,3.86,3.89,3.86,3.87,383200.0,3.3792,3.4054,3.3792,3.3879,383200.0
2009-06-23 13:00:00,3.87,3.89,3.87,3.87,345600.0,3.3879,3.4054,3.3879,3.3879,345600.0
2009-06-23 13:30:00,3.87,3.87,3.85,3.85,255200.0,3.3879,3.3879,3.3704,3.3704,255200.0
2009-06-23 14:00:00,3.85,3.88,3.85,3.87,345600.0,3.3704,3.3967,3.3704,3.3879,345600.0
2009-06-23 14:30:00,3.87,3.87,3.85,3.86,476800.0,3.3879,3.3879,3.3704,3.3792,476800.0
2009-06-23 15:00:00,3.86,3.87,3.85,3.87,512800.0,3.3792,3.3879,3.3704,3.3879,512800.0
2009-06-23 15:30:00,3.87,3.88,3.86,3.86,1086400.0,3.3879,3.3967,3.3792,3.3792,1086400.0
2009-06-24 09:30:00,3.9,3.93,3.87,3.93,383200.0,3.4142,3.4404,3.3879,3.4404,383200.0
2009-06-24 10:00:00,3.93,3.96,3.91,3.96,395200.0,3.4404,3.4667,3.4229,3.4667,395200.0
2009-06-24 10:30:00,3.96,3.98,3.95,3.96,473600.0,3.4667,3.4842,3.4579,3.4667,473600.0
2009-06-24 11:00:00,3.96,3.96,3.94,3.94,264800.0,3.4667,3.4667,3.4492,3.4492,264800.0
2009-06-24 11:30:00,3.94,3.95,3.93,3.93,469600.0,3.4492,3.4579,3.4404,3.4404,469600.0
2009-06-24 12:00:00,3.93,3.94,3.92,3.93,200800.0,3.4404,3.4492,3.4317,3.4404,200800.0
2009-06-24 12:30:00,3.92,3.93,3.92,3.92,293600.0,3.4317,3.4404,3.4317,3.4317,293600.0
2009-06-24 13:00:00,3.92,3.93,3.92,3.93,230400.0,3.4317,3.4404,3.4317,3.4404,230400.0
2009-06-24 13:30:00,3.93,3.93,3.92,3.92,179200.0,3.4404,3.4404,3.4317,3.4317,179200.0
2009-06-24 14:00:00,3.92,3.93,3.89,3.9,499200.0,3.4317,3.4404,3.4054,3.4142,499200.0
2009-06-24 14:30:00,3.9,3.9,3.88,3.89,780800.0,3.4142,3.4142,3.3967,3.4054,780800.0
2009-06-24 15:00:00,3.89,3.89,3.86,3.88,1287200.0,3.4054,3.4054,3.3792,3.3967,1287200.0
2009-06-24 15:30:00,3.88,3.89,3.87,3.89,1680000.0,3.3967,3.4054,3.3879,3.4054,1680000.0
2009-06-25 09:30:00,3.84,3.9,3.84,3.89,600000.0,3.3616,3.4142,3.3616,3.4054,600000.0
2009-06-25 10:00:00,3.9,3.94,3.89,3.94,690400.0,3.4142,3.4492,3.4054,3.4492,690400.0
2009-06-25 10:30:00,3.94,3.94,3.92,3.93,868000.0,3.4492,3.4492,3.4317,3.4404,868000.0
2009-06-25 11:00:00,3.93,3.94,3.92,3.94,301600.0,3.4404,3.4492,3.4317,3.4492,301600.0
2009-06-25 11:30:00,3.94,3.97,3.94,3.97,552000.0,3.4492,3.4755,3.4492,3.4755,552000.0
2009-06-25 12:00:00,3.97,3.98,3.97,3.97,289600.0,3.4755,3.4842,3.4755,3.4755,289600.0
2009-06-25 12:30:00,3.97,3.98,3.95,3.95,271200.0,3.4755,3.4842,3.4579,3.4579,271200.0
2009-06-25 13:00:00,3.95,3.99,3.95,3.98,360800.0,3.4579,3.493,3.4579,3.4842,360800.0
2009-06-25 13:30:00,3.98,3.99,3.97,3.98,372000.0,3.4842,3.493,3.4755,3.4842,372000.0
2009-06-25 14:00:00,3.98,3.98,3.95,3.96,357600.0,3.4842,3.4842,3.4579,3.4667,357600.0
2009-06-25 14:30:00,3.96,3.97,3.95,3.96,384800.0,3.4667,3.4755,3.4579,3.4667,384800.0
2009-06-25 15:00:00,3.96,3.97,3.95,3.97,521600.0,3.4667,3.4755,3.4579,3.4755,521600.0
2009-06-25 15:30:00,3.97,3.97,3.94,3.97,2072000.0,3.4755,3.4755,3.4492,3.4755,2072000.0
2009-06-26 09:30:00,3.94,3.97,3.9,3.95,416000.0,3.4492,3.4755,3.4142,3.4579,416000.0
2009-06-26 10:00:00,3.95,3.97,3.94,3.95,267200.0,3.4579,3.4755,3.4492,3.4579,267200.0
2009-06-26 10:30:00,3.95,3.96,3.95,3.96,325600.0,3.4579,3.4667,3.4579,3.4667,325600.0
2009-06-26 11:00:00,3.96,3.98,3.96,3.97,412800.0,3.4667,3.4842,3.4667,3.4755,412800.0
2009-06-26 11:30:00,3.98,3.98,3.96,3.98,185600.0,3.4842,3.4842,3.4667,3.4842,185600.0
2009-06-26 12:00:00,3.98,4.0,3.98,3.99,225600.0,3.4842,3.5017,3.4842,3.493,225600.0
2009-06-26 12:30:00,3.99,4.0,3.99,4.0,135200.0,3.493,3.5017,3.493,3.5017,135200.0
2009-06-26 13:00:00,4.0,4.0,3.99,4.0,415200.0,3.5017,3.5017,3.493,3.5017,415200.0
2009-06-26 13:30:00,4.0,4.0,3.99,3.99,229600.0,3.5017,3.5017,3.493,3.493,229600.0
2009-06-26 14:00:00,3.98,3.99,3.98,3.98,188800.0,3.4842,3.493,3.4842,3.4842,188800.0
2009-06-26 14:30:00,3.98,3.98,3.97,3.98,335200.0,3.4842,3.4842,3.4755,3.4842,335200.0
2009-06-26 15:00:00,3.98,3.99,3.98,3.98,418400.0,3.4842,3.493,3.4842,3.4842,418400.0
2009-06-26 15:30:00,3.98,4.0,3.98,3.99,1736000.0,3.4842,3.5017,3.4842,3.493,1736000.0
2009-06-29 09:30:00,3.97,4.0,3.96,3.98,338400.0,3.4755,3.5017,3.4667,3.4842,338400.0
2009-06-29 10:00:00,3.98,4.0,3.97,4.0,353600.0,3.4842,3.5017,3.4755,3.5017,353600.0
2009-06-29 10:30:00,4.0,4.0,3.98,3.98,533600.0,3.5017,3.5017,3.4842,3.4842,533600.0
2009-06-29 11:00:00,3.98,3.99,3.98,3.98,461600.0,3.4842,3.493,3.4842,3.4842,461600.0
2009-06-29 11:30:00,3.98,3.99,3.97,3.97,324000.0,3.4842,3.493,3.4755,3.4755,324000.0
2009-06-29 12:00:00,3.97,3.97,3.96,3.96,324000.0,3.4755,3.4755,3.4667,3.4667,324000.0
2009-06-29 12:30:00,3.96,3.97,3.94,3.94,284800.0,3.4667,3.4755,3.4492,3.4492,284800.0
2009-06-29 13:00:00,3.94,3.96,3.94,3.94,354400.0,3.4492,3.4667,3.4492,3.4492,354400.0
2009-06-29 13:30:00,3.95,3.97,3.95,3.97,449600.0,3.4579,3.4755,3.4579,3.4755,449600.0
2009-06-29 14:00:00,3.97,3.97,3.93,3.93,322400.0,3.4755,3.4755,3.4404,3.4404,322400.0
2009-06-29 14:30:00,3.94,3.94,3.93,3.94,387200.0,3.4492,3.4492,3.4404,3.4492,387200.0
2009-06-29 15:00:00,3.94,3.95,3.94,3.94,652000.0,3.4492,3.4579,3.4492,3.4492,652000.0
2009-06-29 15:30:00,3.94,3.94,3.92,3.93,1379200.0,3.4492,3.4492,3.4317,3.4404,1379200.0
2009-06-30 09:30:00,3.95,3.98,3.92,3.97,653600.0,3.4579,3.4842,3.4317,3.4755,653600.0
2009-06-30 10:00:00,3.96,3.96,3.91,3.92,515200.0,3.4667,3.4667,3.4229,3.4317,515200.0
2009-06-30 10:30:00,3.92,3.92,3.89,3.91,406400.0,3.4317,3.4317,3.4054,3.4229,406400.0
2009-06-30 11:00:00,3.91,3.92,3.9,3.9,625600.0,3.4229,3.4317,3.4142,3.4142,625600.0
2009-06-30 11:30:00,3.9,3.92,3.89,3.92,498400.0,3.4142,3.4317,3.4054,3.4317,498400.0
2009-06-30 12:00:00,3.92,3.92,3.91,3.92,284800.0,3.4317,3.4317,3.4229,3.4317,284800.0
2009-06-30 12:30:00,3.92,3.92,3.9,3.91,236000.0,3.4317,3.4317,3.4142,3.4229,236000.0
2009-06-30 13:00:00,3.91,3.92,3.9,3.92,398400.0,3.4229,3.4317,3.4142,3.4317,398400.0
2009-06-30 13:30:00,3.92,3.93,3.92,3.92,303200.0,3.4317,3.4404,3.4317,3.4317,303200.0
2009-06-30 14:00:00,3.92,3.93,3.92,3.93,330400.0,3.4317,3.4404,3.4317,3.4404,330400.0
2009-06-30 14:30:00,3.93,3.95,3.93,3.95,1162400.0,3.4404,3.4579,3.4404,3.4579,1162400.0
2009-06-30 15:00:00,3.95,3.96,3.94,3.96,820000.0,3.4579,3.4667,3.4492,3.4667,820000.0
2009-06-30 15:30:00,3.96,3.97,3.95,3.96,1738400.0,3.4667,3.4755,3.4579,3.4667,1738400.0
2009-07-01 09:30:00,3.98,4.02,3.96,4.01,1219200.0,3.4842,3.5192,3.4667,3.5105,1219200.0
2009-07-01 10:00:00,4.01,4.04,3.99,4.03,680800.0,3.5105,3.5367,3.493,3.528,680800.0
2009-07-01 10:30:00,4.04,4.05,4.03,4.04,688800.0,3.5367,3.5455,3.528,3.5367,688800.0
2009-07-01 11:00:00,4.04,4.05,4.03,4.03,607200.0,3.5367,3.5455,3.528,3.528,607200.0
2009-07-01 11:30:00,4.03,4.06,4.03,4.06,434400.0,3.528,3.5542,3.528,3.5542,434400.0
2009-07-01 12:00:00,4.06,4.08,4.05,4.08,726400.0,3.5542,3.5717,3.5455,3.5717,726400.0
2009-07-01 12:30:00,4.08,4.1,4.08,4.09,510400.0,3.5717,3.5893,3.5717,3.5805,510400.0
2009-07-01 13:00:00,4.09,4.09,4.06,4.07,726400.0,3.5805,3.5805,3.5542,3.563,726400.0
2009-07-01 13:30:00,4.07,4.07,4.06,4.06,584000.0,3.563,3.563,3.5542,3.5542,584000.0
2009-07-01 14:00:00,4.06,4.07,4.06,4.06,1055200.0,3.5542,3.563,3.5542,3.5542,1055200.0
2009-07-01 14:30:00,4.06,4.07,4.05,4.05,948000.0,3.5542,3.563,3.5455,3.5455,948000.0
2009-07-01 15:00:00,4.05,4.06,4.04,4.04,1458400.0,3.5455,3.5542,3.5367,3.5367,1458400.0
2009-07-01 15:30:00,4.04,4.06,4.04,4.04,2768000.0,3.5367,3.5542,3.5367,3.5367,2768000.0
2009-07-02 09:30:00,3.96,4.03,3.96,3.98,991200.0,3.4667,3.528,3.4667,3.4842,991200.0
2009-07-02 10:00:00,3.98,3.99,3.97,3.98,895200.0,3.4842,3.493,3.4755,3.4842,895200.0
2009-07-02 10:30:00,3.98,4.01,3.98,4.01,1081600.0,3.4842,3.5105,3.4842,3.5105,1081600.0
2009-07-02 11:00:00,4.0,4.03,4.0,4.0,732800.0,3.5017,3.528,3.5017,3.5017,732800.0
2009-07-02 11:30:00,4.0,4.01,4.0,4.0,350400.0,3.5017,3.5105,3.5017,3.5017,350400.0
2009-07-02 12:00:00,4.0,4.02,4.0,4.01,361600.0,3.5017,3.5192,3.5017,3.5105,361600.0
2009-07-02 12:30:00,4.01,4.02,4.01,4.02,275200.0,3.5105,3.5192,3.5105,3.5192,275200.0
2009-07-02 13:00:00,4.01,4.02,4.01,4.01,327200.0,3.5105,3.5192,3.5105,3.5105,327200.0
2009-07-02 13:30:00,4.01,4.02,4.01,4.02,505600.0,3.5105,3.5192,3.5105,3.5192,505600.0
2009-07-02 14:00:00,4.02,4.04,4.02,4.03,685600.0,3.5192,3.5367,3.5192,3.528,685600.0
2009-07-02 14:30:00,4.03,4.04,4.02,4.03,684800.0,3.528,3.5367,3.5192,3.528,684800.0
2009-07-02 15:00:00,4.03,4.03,4.0,4.01,1136800.0,3.528,3.528,3.5017,3.5105,1136800.0
2009-07-02 15:30:00,4.01,4.01,4.0,4.0,1180800.0,3.5105,3.5105,3.5017,3.5017,1180800.0
2009-07-06 09:30:00,3.94,4.03,3.89,4.0,958400.0,3.4492,3.528,3.4054,3.5017,958400.0
2009-07-06 10:00:00,4.0,4.02,3.96,3.97,981600.0,3.5017,3.5192,3.4667,3.4755,981600.0
2009-07-06 10:30:00,3.97,3.97,3.95,3.95,1837600.0,3.4755,3.4755,3.4579,3.4579,1837600.0
2009-07-06 11:00:00,3.95,3.96,3.94,3.94,1080000.0,3.4579,3.4667,3.4492,3.4492,1080000.0
2009-07-06 11:30:00,3.94,3.97,3.94,3.94,835200.0,3.4492,3.4755,3.4492,3.4492,835200.0
2009-07-06 12:00:00,3.95,3.95,3.94,3.95,457600.0,3.4579,3.4579,3.4492,3.4579,457600.0
2009-07-06 12:30:00,3.95,3.95,3.94,3.94,691200.0,3.4579,3.4579,3.4492,3.4492,691200.0
2009-07-06 13:00:00,3.94,3.96,3.94,3.94,545600.0,3.4492,3.4667,3.4492,3.4492,545600.0
2009-07-06 13:30:00,3.94,3.95,3.94,3.94,440800.0,3.4492,3.4579,3.4492,3.4492,440800.0
2009-07-06 14:00:00,3.94,3.94,3.93,3.94,354400.0,3.4492,3.4492,3.4404,3.4492,354400.0
2009-07-06 14:30:00,3.94,3.95,3.94,3.95,532800.0,3.4492,3.4579,3.4492,3.4579,532800.0
2009-07-06 15:00:00,3.95,3.96,3.95,3.95,1588800.0,3.4579,3.4667,3.4579,3.4579,1588800.0
2009-07-06 15:30:00,3.95,3.97,3.94,3.96,1413600.0,3.4579,3.4755,3.4492,3.4667,1413600.0
2009-07-07 09:30:00,3.95,4.0,3.95,3.96,525600.0,3.4579,3.5017,3.4579,3.4667,525600.0
2009-07-07 10:00:00,3.96,3.97,3.95,3.96,825600.0,3.4667,3.4755,3.4579,3.4667,825600.0
2009-07-07 10:30:00,3.96,3.97,3.96,3.96,543200.0,3.4667,3.4755,3.4667,3.4667,543200.0
2009-07-07 11:00:00,3.96,3.96,3.96,3.96,599200.0,3.4667,3.4667,3.4667,3.4667,599200.0
2009-07-07 11:30:00,3.96,3.96,3.95,3.95,636800.0,3.4667,3.4667,3.4579,3.4579,636800.0
2009-07-07 12:00:00,3.95,3.95,3.94,3.95,377600.0,3.4579,3.4579,3.4492,3.4579,377600.0
2009-07-07 12:30:00,3.95,3.95,3.94,3.95,456000.0,3.4579,3.4579,3.4492,3.4579,456000.0
2009-07-07 13:00:00,3.95,3.96,3.95,3.96,511200.0,3.4579,3.4667,3.4579,3.4667,511200.0
2009-07-07 13:30:00,3.96,3.97,3.95,3.96,708000.0,3.4667,3.4755,3.4579,3.4667,708000.0
2009-07-07 14:00:00,3.96,3.96,3.95,3.96,457600.0,3.4667,3.4667,3.4579,3.4667,457600.0
2009-07-07 14:30:00,3.96,3.96,3.94,3.94,683200.0,3.4667,3.4667,3.4492,3.4492,683200.0
2009-07-07 15:00:00,3.94,3.95,3.92,3.94,1722400.0,3.4492,3.4579,3.4317,3.4492,1722400.0
2009-07-07 15:30:00,3.94,3.94,3.91,3.91,1307200.0,3.4492,3.4492,3.4229,3.4229,1307200.0
2009-07-08 09:30:00,3.91,3.94,3.9,3.9,401600.0,3.4229,3.4492,3.4142,3.4142,401600.0
2009-07-08 10:00:00,3.9,3.93,3.9,3.93,679200.0,3.4142,3.4404,3.4142,3.4404,679200.0
2009-07-08 10:30:00,3.93,3.94,3.91,3.91,624000.0,3.4404,3.4492,3.4229,3.4229,624000.0
2009-07-08 11:00:00,3.9,3.9,3.86,3.87,565600.0,3.4142,3.4142,3.3792,3.3879,565600.0
2009-07-08 11:30:00,3.87,3.88,3.86,3.87,248000.0,3.3879,3.3967,3.3792,3.3879,248000.0
2009-07-08 12:00:00,3.87,3.87,3.84,3.84,732800.0,3.3879,3.3879,3.3616,3.3616,732800.0
2009-07-08 12:30:00,3.84,3.85,3.84,3.85,151200.0,3.3616,3.3704,3.3616,3.3704,151200.0
2009-07-08 13:00:00,3.85,3.88,3.85,3.88,320800.0,3.3704,3.3967,3.3704,3.3967,320800.0
2009-07-08 13:30:00,3.88,3.88,3.87,3.87,177600.0,3.3967,3.3967,3.3879,3.3879,177600.0
2009-07-08 14:00:00,3.87,3.87,3.84,3.85,556800.0,3.3879,3.3879,3.3616,3.3704,556800.0
2009-07-08 14:30:00,3.85,3.86,3.84,3.85,565600.0,3.3704,3.3792,3.3616,3.3704,565600.0
2009-07-08 15:00:00,3.85,3.86,3.84,3.85,960000.0,3.3704,3.3792,3.3616,3.3704,960000.0
2009-07-08 15:30:00,3.85,3.88,3.85,3.87,1611200.0,3.3704,3.3967,3.3704,3.3879,1611200.0
2009-07-09 09:30:00,3.88,3.92,3.85,3.91,1089600.0,3.3967,3.4317,3.3704,3.4229,1089600.0
2009-07-09 10:00:00,3.91,3.95,3.9,3.92,1161600.0,3.4229,3.4579,3.4142,3.4317,1161600.0
2009-07-09 10:30:00,3.92,3.93,3.9,3.91,1130400.0,3.4317,3.4404,3.4142,3.4229,1130400.0
2009-07-09 11:00:00,3.91,3.92,3.91,3.92,606400.0,3.4229,3.4317,3.4229,3.4317,606400.0
2009-07-09 11:30:00,3.92,3.94,3.91,3.93,392800.0,3.4317,3.4492,3.4229,3.4404,392800.0
2009-07-09 12:00:00,3.93,3.94,3.93,3.93,404800.0,3.4404,3.4492,3.4404,3.4404,404800.0
2009-07-09 12:30:00,3.93,3.95,3.93,3.94,418400.0,3.4404,3.4579,3.4404,3.4492,418400.0
2009-07-09 13:00:00,3.94,3.96,3.93,3.94,452800.0,3.4492,3.4667,3.4404,3.4492,452800.0
2009-07-09 13:30:00,3.94,3.95,3.93,3.93,676800.0,3.4492,3.4579,3.4404,3.4404,676800.0
2009-07-09 14:00:00,3.93,3.96,3.93,3.95,559200.0,3.4404,3.4667,3.4404,3.4579,559200.0
2009-07-09 14:30:00,3.95,3.96,3.95,3.95,364000.0,3.4579,3.4667,3.4579,3.4579,364000.0
2009-07-09 15:00:00,3.95,3.95,3.94,3.95,688800.0,3.4579,3.4579,3.4492,3.4579,688800.0
2009-07-09 15:30:00,3.95,3.96,3.93,3.94,1020000.0,3.4579,3.4667,3.4404,3.4492,1020000.0
2009-07-10 09:30:00,3.92,4.0,3.9,3.97,412000.0,3.4317,3.5017,3.4142,3.4755,412000.0
2009-07-10 10:00:00,3.97,3.99,3.96,3.98,368000.0,3.4755,3.493,3.4667,3.4842,368000.0
2009-07-10 10:30:00,3.98,3.98,3.94,3.97,594400.0,3.4842,3.4842,3.4492,3.4755,594400.0
2009-07-10 11:00:00,3.96,3.96,3.92,3.93,984800.0,3.4667,3.4667,3.4317,3.4404,984800.0
2009-07-10 11:30:00,3.93,3.94,3.93,3.94,351200.0,3.4404,3.4492,3.4404,3.4492,351200.0
2009-07-10 12:00:00,3.94,3.95,3.93,3.94,744800.0,3.4492,3.4579,3.4404,3.4492,744800.0
2009-07-10 12:30:00,3.94,3.94,3.93,3.94,395200.0,3.4492,3.4492,3.4404,3.4492,395200.0
2009-07-10 13:00:00,3.94,3.94,3.93,3.93,233600.0,3.4492,3.4492,3.4404,3.4404,233600.0
2009-07-10 13:30:00,3.93,3.94,3.93,3.94,320800.0,3.4404,3.4492,3.4404,3.4492,320800.0
2009-07-10 14:00:00,3.94,3.94,3.92,3.92,400000.0,3.4492,3.4492,3.4317,3.4317,400000.0
2009-07-10 14:30:00,3.92,3.92,3.91,3.91,662400.0,3.4317,3.4317,3.4229,3.4229,662400.0
2009-07-10 15:00:00,3.91,3.92,3.9,3.91,800000.0,3.4229,3.4317,3.4142,3.4229,800000.0
2009-07-10 15:30:00,3.91,3.94,3.91,3.93,1409600.0,3.4229,3.4492,3.4229,3.4404,1409600.0
2009-07-13 09:30:00,3.96,3.96,3.88,3.89,358400.0,3.4667,3.4667,3.3967,3.4054,358400.0
2009-07-13 10:00:00,3.89,3.91,3.87,3.91,251200.0,3.4054,3.4229,3.3879,3.4229,251200.0
2009-07-13 10:30:00,3.92,3.95,3.92,3.95,227200.0,3.4317,3.4579,3.4317,3.4579,227200.0
2009-07-13 11:00:00,3.95,3.96,3.95,3.96,140000.0,3.4579,3.4667,3.4579,3.4667,140000.0
2009-07-13 11:30:00,3.96,4.0,3.96,3.99,250400.0,3.4667,3.5017,3.4667,3.493,250400.0
2009-07-13 12:00:00,4.0,4.0,3.98,4.0,176800.0,3.5017,3.5017,3.4842,3.5017,176800.0
2009-07-13 12:30:00,3.99,3.99,3.98,3.98,209600.0,3.493,3.493,3.4842,3.4842,209600.0
2009-07-13 13:00:00,3.98,3.99,3.98,3.99,254400.0,3.4842,3.493,3.4842,3.493,254400.0
2009-07-13 13:30:00,3.99,4.0,3.98,3.99,339200.0,3.493,3.5017,3.4842,3.493,339200.0
2009-07-13 14:00:00,3.99,4.0,3.98,3.99,294400.0,3.493,3.5017,3.4842,3.493,294400.0
2009-07-13 14:30:00,3.99,4.0,3.98,3.99,292000.0,3.493,3.5017,3.4842,3.493,292000.0
2009-07-13 15:00:00,3.99,3.99,3.97,3.98,888000.0,3.493,3.493,3.4755,3.4842,888000.0
2009-07-13 15:30:00,3.98,4.0,3.97,4.0,1896000.0,3.4842,3.5017,3.4755,3.5017,1896000.0
2009-07-14 09:30:00,3.99,4.01,3.98,3.98,491200.0,3.493,3.5105,3.4842,3.4842,491200.0
2009-07-14 10:00:00,3.99,4.0,3.99,3.99,664000.0,3.493,3.5017,3.493,3.493,664000.0
2009-07-14 10:30:00,4.0,4.0,3.97,3.97,568000.0,3.5017,3.5017,3.4755,3.4755,568000.0
2009-07-14 11:00:00,3.98,3.98,3.97,3.98,740800.0,3.4842,3.4842,3.4755,3.4842,740800.0
2009-07-14 11:30:00,3.98,4.01,3.98,4.0,844000.0,3.4842,3.5105,3.4842,3.5017,844000.0
2009-07-14 12:00:00,4.0,4.0,3.99,4.0,655200.0,3.5017,3.5017,3.493,3.5017,655200.0
2009-07-14 12:30:00,4.0,4.01,3.99,4.0,368000.0,3.5017,3.5105,3.493,3.5017,368000.0
2009-07-14 13:00:00,4.0,4.0,3.98,3.99,321600.0,3.5017,3.5017,3.4842,3.493,321600.0
2009-07-14 13:30:00,3.99,3.99,3.98,3.99,566400.0,3.493,3.493,3.4842,3.493,566400.0
2009-07-14 14:00:00,4.0,4.02,3.98,4.02,936000.0,3.5017,3.5192,3.4842,3.5192,936000.0
2009-07-14 14:30:00,4.02,4.05,4.01,4.05,821600.0,3.5192,3.5455,3.5105,3.5455,821600.0
2009-07-14 15:00:00,4.04,4.05,4.02,4.02,743200.0,3.5367,3.5455,3.5192,3.5192,743200.0
2009-07-14 15:30:00,4.02,4.03,4.01,4.02,1452000.0,3.5192,3.528,3.5105,3.5192,1452000.0
2009-07-15 09:30:00,4.1,4.12,4.06,4.12,2490400.0,3.5893,3.6068,3.5542,3.6068,2490400.0
2009-07-15 10:00:00,4.12,4.18,4.12,4.17,1580000.0,3.6068,3.6593,3.6068,3.6505,1580000.0
2009-07-15 10:30:00,4.17,4.2,4.17,4.18,915200.0,3.6505,3.6768,3.6505,3.6593,915200.0
2009-07-15 11:00:00,4.18,4.21,4.17,4.21,589600.0,3.6593,3.6856,3.6505,3.6856,589600.0
2009-07-15 11:30:00,4.21,4.23,4.19,4.21,712000.0,3.6856,3.7031,3.668,3.6856,712000.0
2009-07-15 12:00:00,4.21,4.22,4.21,4.21,412000.0,3.6856,3.6943,3.6856,3.6856,412000.0
2009-07-15 12:30:00,4.21,4.22,4.21,4.21,935200.0,3.6856,3.6943,3.6856,3.6856,935200.0
2009-07-15 13:00:00,4.21,4.21,4.19,4.21,856000.0,3.6856,3.6856,3.668,3.6856,856000.0
2009-07-15 13:30:00,4.21,4.23,4.21,4.23,753600.0,3.6856,3.7031,3.6856,3.7031,753600.0
2009-07-15 14:00:00,4.23,4.24,4.22,4.23,726400.0,3.7031,3.7118,3.6943,3.7031,726400.0
2009-07-15 14:30:00,4.23,4.24,4.22,4.24,791200.0,3.7031,3.7118,3.6943,3.7118,791200.0
2009-07-15 15:00:00,4.24,4.26,4.24,4.26,1045600.0,3.7118,3.7293,3.7118,3.7293,1045600.0
2009-07-15 15:30:00,4.26,4.26,4.23,4.25,2483200.0,3.7293,3.7293,3.7031,3.7206,2483200.0
2009-07-16 09:30:00,3.98,4.09,3.94,4.0,6619200.0,3.4842,3.5805,3.4492,3.5017,6619200.0
2009-07-16 10:00:00,4.01,4.04,3.98,4.04,2666400.0,3.5105,3.5367,3.4842,3.5367,2666400.0
2009-07-16 10:30:00,4.04,4.11,4.04,4.1,2503200.0,3.5367,3.598,3.5367,3.5893,2503200.0
2009-07-16 11:00:00,4.1,4.18,4.09,4.09,2729600.0,3.5893,3.6593,3.5805,3.5805,2729600.0
2009-07-16 11:30:00,4.09,4.11,4.08,4.1,912000.0,3.5805,3.598,3.5717,3.5893,912000.0
2009-07-16 12:00:00,4.1,4.12,4.1,4.12,1116000.0,3.5893,3.6068,3.5893,3.6068,1116000.0
2009-07-16 12:30:00,4.12,4.13,4.1,4.13,1083200.0,3.6068,3.6155,3.5893,3.6155,1083200.0
2009-07-16 13:00:00,4.13,4.15,4.13,4.13,992000.0,3.6155,3.633,3.6155,3.6155,992000.0
2009-07-16 13:30:00,4.13,4.16,4.12,4.16,918400.0,3.6155,3.6418,3.6068,3.6418,918400.0
2009-07-16 14:00:00,4.16,4.18,4.15,4.17,722400.0,3.6418,3.6593,3.633,3.6505,722400.0
2009-07-16 14:30:00,4.17,4.19,4.16,4.19,2208800.0,3.6505,3.668,3.6418,3.668,2208800.0
2009-07-16 15:00:00,4.19,4.21,4.19,4.21,1629600.0,3.668,3.6856,3.668,3.6856,1629600.0
2009-07-16 15:30:00,4.21,4.23,4.18,4.2,4814400.0,3.6856,3.7031,3.6593,3.6768,4814400.0
2009-07-17 09:30:00,4.2,4.23,4.13,4.15,4584000.0,3.6768,3.7031,3.6155,3.633,4584000.0
2009-07-17 10:00:00,4.15,4.18,4.13,4.15,1883200.0,3.633,3.6593,3.6155,3.633,1883200.0
2009-07-17 10:30:00,4.15,4.17,4.14,4.17,912000.0,3.633,3.6505,3.6243,3.6505,912000.0
2009-07-17 11:00:00,4.17,4.18,4.16,4.16,697600.0,3.6505,3.6593,3.6418,3.6418,697600.0
2009-07-17 11:30:00,4.16,4.18,4.15,4.17,598400.0,3.6418,3.6593,3.633,3.6505,598400.0
2009-07-17 12:00:00,4.17,4.17,4.15,4.15,750400.0,3.6505,3.6505,3.633,3.633,750400.0
2009-07-17 12:30:00,4.15,4.16,4.14,4.14,705600.0,3.633,3.6418,3.6243,3.6243,705600.0
2009-07-17 13:00:00,4.14,4.15,4.13,4.13,670400.0,3.6243,3.633,3.6155,3.6155,670400.0
2009-07-17 13:30:00,4.13,4.14,4.12,4.12,1387200.0,3.6155,3.6243,3.6068,3.6068,1387200.0
2009-07-17 14:00:00,4.12,4.13,4.12,4.12,879200.0,3.6068,3.6155,3.6068,3.6068,879200.0
2009-07-17 14:30:00,4.12,4.13,4.12,4.12,1448800.0,3.6068,3.6155,3.6068,3.6068,1448800.0
2009-07-17 15:00:00,4.12,4.13,4.12,4.12,1583200.0,3.6068,3.6155,3.6068,3.6068,1583200.0
2009-07-17 15:30:00,4.12,4.13,4.11,4.13,2194400.0,3.6068,3.6155,3.598,3.6155,2194400.0
2009-07-20 09:30:00,4.18,4.21,4.11,4.2,2169600.0,3.6593,3.6856,3.598,3.6768,2169600.0
2009-07-20 10:00:00,4.2,4.21,4.16,4.16,1199200.0,3.6768,3.6856,3.6418,3.6418,1199200.0
2009-07-20 10:30:00,4.16,4.17,4.12,4.13,1612800.0,3.6418,3.6505,3.6068,3.6155,1612800.0
2009-07-20 11:00:00,4.13,4.13,4.11,4.13,1157600.0,3.6155,3.6155,3.598,3.6155,1157600.0
2009-07-20 11:30:00,4.13,4.14,4.12,4.14,761600.0,3.6155,3.6243,3.6068,3.6243,761600.0
2009-07-20 12:00:00,4.14,4.17,4.14,4.17,610400.0,3.6243,3.6505,3.6243,3.6505,610400.0
2009-07-20 12:30:00,4.17,4.17,4.16,4.16,404800.0,3.6505,3.6505,3.6418,3.6418,404800.0
2009-07-20 13:00:00,4.16,4.17,4.14,4.14,683200.0,3.6418,3.6505,3.6243,3.6243,683200.0
2009-07-20 13:30:00,4.14,4.15,4.14,4.15,600800.0,3.6243,3.633,3.6243,3.633,600800.0
2009-07-20 14:00:00,4.15,4.16,4.13,4.14,956000.0,3.633,3.6418,3.6155,3.6243,956000.0
2009-07-20 14:30:00,4.14,4.15,4.13,4.13,1188800.0,3.6243,3.633,3.6155,3.6155,1188800.0
2009-07-20 15:00:00,4.13,4.15,4.13,4.14,1698400.0,3.6155,3.633,3.6155,3.6243,1698400.0
2009-07-20 15:30:00,4.14,4.14,4.13,4.14,3008800.0,3.6243,3.6243,3.6155,3.6243,3008800.0
2009-07-21 09:30:00,4.2,4.2,4.14,4.15,1404000.0,3.6768,3.6768,3.6243,3.633,1404000.0
2009-07-21 10:00:00,4.14,4.15,4.13,4.13,1379200.0,3.6243,3.633,3.6155,3.6155,1379200.0
2009-07-21 10:30:00,4.13,4.15,4.13,4.15,1461600.0,3.6155,3.633,3.6155,3.633,1461600.0
2009-07-21 11:00:00,4.15,4.15,4.14,4.15,967200.0,3.633,3.633,3.6243,3.633,967200.0
2009-07-21 11:30:00,4.15,4.15,4.12,4.12,839200.0,3.633,3.633,3.6068,3.6068,839200.0
2009-07-21 12:00:00,4.12,4.14,4.12,4.13,880000.0,3.6068,3.6243,3.6068,3.6155,880000.0
2009-07-21 12:30:00,4.13,4.13,4.1,4.11,973600.0,3.6155,3.6155,3.5893,3.598,973600.0
2009-07-21 13:00:00,4.11,4.13,4.11,4.13,800000.0,3.598,3.6155,3.598,3.6155,800000.0
2009-07-21 13:30:00,4.13,4.14,4.13,4.14,513600.0,3.6155,3.6243,3.6155,3.6243,513600.0
2009-07-21 14:00:00,4.14,4.15,4.13,4.15,848000.0,3.6243,3.633,3.6155,3.633,848000.0
2009-07-21 14:30:00,4.15,4.17,4.15,4.17,822400.0,3.633,3.6505,3.633,3.6505,822400.0
2009-07-21 15:00:00,4.17,4.18,4.16,4.18,1168800.0,3.6505,3.6593,3.6418,3.6593,1168800.0
2009-07-21 15:30:00,4.18,4.18,4.18,4.18,2049600.0,3.6593,3.6593,3.6593,3.6593,2049600.0
2009-07-22 09:30:00,4.18,4.23,4.17,4.23,773600.0,3.6593,3.7031,3.6505,3.7031,773600.0
2009-07-22 10:00:00,4.23,4.24,4.21,4.21,680000.0,3.7031,3.7118,3.6856,3.6856,680000.0
2009-07-22 10:30:00,4.22,4.23,4.21,4.23,849600.0,3.6943,3.7031,3.6856,3.7031,849600.0
2009-07-22 11:00:00,4.23,4.23,4.22,4.23,427200.0,3.7031,3.7031,3.6943,3.7031,427200.0
2009-07-22 11:30:00,4.23,4.24,4.23,4.24,408800.0,3.7031,3.7118,3.7031,3.7118,408800.0
2009-07-22 12:00:00,4.24,4.25,4.23,4.25,475200.0,3.7118,3.7206,3.7031,3.7206,475200.0
2009-07-22 12:30:00,4.25,4.27,4.25,4.26,620000.0,3.7206,3.7381,3.7206,3.7293,620000.0
2009-07-22 13:00:00,4.26,4.27,4.25,4.25,476000.0,3.7293,3.7381,3.7206,3.7206,476000.0
2009-07-22 13:30:00,4.25,4.26,4.24,4.25,350400.0,3.7206,3.7293,3.7118,3.7206,350400.0
2009-07-22 14:00:00,4.25,4.25,4.22,4.24,657600.0,3.7206,3.7206,3.6943,3.7118,657600.0
2009-07-22 14:30:00,4.24,4.25,4.24,4.25,370400.0,3.7118,3.7206,3.7118,3.7206,370400.0
2009-07-22 15:00:00,4.25,4.25,4.24,4.25,726400.0,3.7206,3.7206,3.7118,3.7206,726400.0
2009-07-22 15:30:00,4.24,4.25,4.23,4.24,1558400.0,3.7118,3.7206,3.7031,3.7118,1558400.0
2009-07-23 09:30:00,4.22,4.25,4.22,4.24,443200.0,3.6943,3.7206,3.6943,3.7118,443200.0
2009-07-23 10:00:00,4.25,4.29,4.24,4.28,532800.0,3.7206,3.7556,3.7118,3.7468,532800.0
2009-07-23 10:30:00,4.28,4.31,4.27,4.29,875200.0,3.7468,3.7731,3.7381,3.7556,875200.0
2009-07-23 11:00:00,4.28,4.31,4.28,4.3,481600.0,3.7468,3.7731,3.7468,3.7643,481600.0
2009-07-23 11:30:00,4.3,4.3,4.28,4.29,492800.0,3.7643,3.7643,3.7468,3.7556,492800.0
2009-07-23 12:00:00,4.29,4.3,4.29,4.3,407200.0,3.7556,3.7643,3.7556,3.7643,407200.0
2009-07-23 12:30:00,4.3,4.31,4.29,4.3,614400.0,3.7643,3.7731,3.7556,3.7643,614400.0
2009-07-23 13:00:00,4.3,4.3,4.28,4.3,552800.0,3.7643,3.7643,3.7468,3.7643,552800.0
2009-07-23 13:30:00,4.3,4.3,4.28,4.29,783200.0,3.7643,3.7643,3.7468,3.7556,783200.0
2009-07-23 14:00:00,4.29,4.3,4.29,4.3,517600.0,3.7556,3.7643,3.7556,3.7643,517600.0
2009-07-23 14:30:00,4.3,4.3,4.29,4.3,402400.0,3.7643,3.7643,3.7556,3.7643,402400.0
2009-07-23 15:00:00,4.3,4.3,4.29,4.29,633600.0,3.7643,3.7643,3.7556,3.7556,633600.0
2009-07-23 15:30:00,4.29,4.29,4.26,4.27,1768800.0,3.7556,3.7556,3.7293,3.7381,1768800.0
2009-07-24 09:30:00,4.22,4.27,4.22,4.25,755200.0,3.6943,3.7381,3.6943,3.7206,755200.0
2009-07-24 10:00:00,4.25,4.26,4.21,4.24,1012800.0,3.7206,3.7293,3.6856,3.7118,1012800.0
2009-07-24 10:30:00,4.24,4.25,4.24,4.24,434400.0,3.7118,3.7206,3.7118,3.7118,434400.0
2009-07-24 11:00:00,4.24,4.26,4.24,4.26,267200.0,3.7118,3.7293,3.7118,3.7293,267200.0
2009-07-24 11:30:00,4.26,4.28,4.26,4.28,258400.0,3.7293,3.7468,3.7293,3.7468,258400.0
2009-07-24 12:00:00,4.28,4.29,4.28,4.29,359200.0,3.7468,3.7556,3.7468,3.7556,359200.0
2009-07-24 12:30:00,4.29,4.29,4.26,4.27,1221600.0,3.7556,3.7556,3.7293,3.7381,1221600.0
2009-07-24 13:00:00,4.27,4.29,4.27,4.29,191200.0,3.7381,3.7556,3.7381,3.7556,191200.0
2009-07-24 13:30:00,4.29,4.31,4.29,4.31,340000.0,3.7556,3.7731,3.7556,3.7731,340000.0
2009-07-24 14:00:00,4.31,4.32,4.31,4.32,593600.0,3.7731,3.7819,3.7731,3.7819,593600.0
2009-07-24 14:30:00,4.32,4.33,4.32,4.32,448000.0,3.7819,3.7906,3.7819,3.7819,448000.0
2009-07-24 15:00:00,4.32,4.33,4.32,4.33,525600.0,3.7819,3.7906,3.7819,3.7906,525600.0
2009-07-24 15:30:00,4.33,4.34,4.32,4.34,1017600.0,3.7906,3.7994,3.7819,3.7994,1017600.0
2009-07-27 09:30:00,4.32,4.34,4.29,4.3,539200.0,3.7819,3.7994,3.7556,3.7643,539200.0
2009-07-27 10:00:00,4.3,4.32,4.25,4.25,744000.0,3.7643,3.7819,3.7206,3.7206,744000.0
2009-07-27 10:30:00,4.25,4.27,4.25,4.27,349600.0,3.7206,3.7381,3.7206,3.7381,349600.0
2009-07-27 11:00:00,4.27,4.3,4.27,4.3,309600.0,3.7381,3.7643,3.7381,3.7643,309600.0
2009-07-27 11:30:00,4.3,4.3,4.29,4.29,241600.0,3.7643,3.7643,3.7556,3.7556,241600.0
2009-07-27 12:00:00,4.29,4.29,4.28,4.28,249600.0,3.7556,3.7556,3.7468,3.7468,249600.0
2009-07-27 12:30:00,4.28,4.29,4.28,4.28,281600.0,3.7468,3.7556,3.7468,3.7468,281600.0
2009-07-27 13:00:00,4.28,4.28,4.28,4.28,429600.0,3.7468,3.7468,3.7468,3.7468,429600.0
2009-07-27 13:30:00,4.28,4.29,4.26,4.28,513600.0,3.7468,3.7556,3.7293,3.7468,513600.0
2009-07-27 14:00:00,4.28,4.28,4.28,4.28,324800.0,3.7468,3.7468,3.7468,3.7468,324800.0
2009-07-27 14:30:00,4.28,4.29,4.28,4.28,270400.0,3.7468,3.7556,3.7468,3.7468,270400.0
2009-07-27 15:00:00,4.28,4.29,4.27,4.28,360800.0,3.7468,3.7556,3.7381,3.7468,360800.0
2009-07-27 15:30:00,4.28,4.3,4.28,4.29,1052800.0,3.7468,3.7643,3.7468,3.7556,1052800.0
2009-07-28 09:30:00,4.25,4.31,4.25,4.3,392800.0,3.7206,3.7731,3.7206,3.7643,392800.0
2009-07-28 10:00:00,4.3,4.3,4.24,4.27,365600.0,3.7643,3.7643,3.7118,3.7381,365600.0
2009-07-28 10:30:00,4.27,4.28,4.26,4.27,179200.0,3.7381,3.7468,3.7293,3.7381,179200.0
2009-07-28 11:00:00,4.27,4.27,4.22,4.22,308000.0,3.7381,3.7381,3.6943,3.6943,308000.0
2009-07-28 11:30:00,4.22,4.23,4.21,4.22,273600.0,3.6943,3.7031,3.6856,3.6943,273600.0
2009-07-28 12:00:00,4.22,4.24,4.22,4.23,232800.0,3.6943,3.7118,3.6943,3.7031,232800.0
2009-07-28 12:30:00,4.23,4.24,4.22,4.23,119200.0,3.7031,3.7118,3.6943,3.7031,119200.0
2009-07-28 13:00:00,4.23,4.25,4.22,4.25,132800.0,3.7031,3.7206,3.6943,3.7206,132800.0
2009-07-28 13:30:00,4.25,4.26,4.24,4.26,183200.0,3.7206,3.7293,3.7118,3.7293,183200.0
2009-07-28 14:00:00,4.26,4.28,4.25,4.27,324000.0,3.7293,3.7468,3.7206,3.7381,324000.0
2009-07-28 14:30:00,4.27,4.28,4.25,4.25,379200.0,3.7381,3.7468,3.7206,3.7206,379200.0
2009-07-28 15:00:00,4.26,4.26,4.25,4.26,508000.0,3.7293,3.7293,3.7206,3.7293,508000.0
2009-07-28 15:30:00,4.26,4.28,4.26,4.27,1035200.0,3.7293,3.7468,3.7293,3.7381,1035200.0
2009-07-29 09:30:00,4.23,4.24,4.2,4.2,699200.0,3.7031,3.7118,3.6768,3.6768,699200.0
2009-07-29 10:00:00,4.2,4.21,4.18,4.2,1787200.0,3.6768,3.6856,3.6593,3.6768,1787200.0
2009-07-29 10:30:00,4.2,4.2,4.18,4.18,771200.0,3.6768,3.6768,3.6593,3.6593,771200.0
2009-07-29 11:00:00,4.18,4.19,4.17,4.18,827200.0,3.6593,3.668,3.6505,3.6593,827200.0
2009-07-29 11:30:00,4.18,4.18,4.16,4.17,510400.0,3.6593,3.6593,3.6418,3.6505,510400.0
2009-07-29 12:00:00,4.17,4.17,4.16,4.16,560000.0,3.6505,3.6505,3.6418,3.6418,560000.0
2009-07-29 12:30:00,4.16,4.18,4.16,4.18,752800.0,3.6418,3.6593,3.6418,3.6593,752800.0
2009-07-29 13:00:00,4.18,4.18,4.16,4.16,668800.0,3.6593,3.6593,3.6418,3.6418,668800.0
2009-07-29 13:30:00,4.16,4.17,4.16,4.16,633600.0,3.6418,3.6505,3.6418,3.6418,633600.0
2009-07-29 14:00:00,4.16,4.17,4.16,4.17,780000.0,3.6418,3.6505,3.6418,3.6505,780000.0
2009-07-29 14:30:00,4.17,4.17,4.16,4.16,488800.0,3.6505,3.6505,3.6418,3.6418,488800.0
2009-07-29 15:00:00,4.16,4.18,4.16,4.17,423200.0,3.6418,3.6593,3.6418,3.6505,423200.0
2009-07-29 15:30:00,4.17,4.2,4.17,4.18,2953600.0,3.6505,3.6768,3.6505,3.6593,2953600.0
2009-07-30 09:30:00,4.23,4.23,4.19,4.21,837600.0,3.7031,3.7031,3.668,3.6856,837600.0
2009-07-30 10:00:00,4.21,4.22,4.2,4.22,962400.0,3.6856,3.6943,3.6768,3.6943,962400.0
2009-07-30 10:30:00,4.22,4.23,4.21,4.22,732000.0,3.6943,3.7031,3.6856,3.6943,732000.0
2009-07-30 11:00:00,4.22,4.23,4.21,4.21,766400.0,3.6943,3.7031,3.6856,3.6856,766400.0
2009-07-30 11:30:00,4.21,4.22,4.21,4.21,281600.0,3.6856,3.6943,3.6856,3.6856,281600.0
2009-07-30 12:00:00,4.21,4.22,4.2,4.21,360800.0,3.6856,3.6943,3.6768,3.6856,360800.0
2009-07-30 12:30:00,4.21,4.21,4.2,4.21,234400.0,3.6856,3.6856,3.6768,3.6856,234400.0
2009-07-30 13:00:00,4.21,4.23,4.21,4.22,386400.0,3.6856,3.7031,3.6856,3.6943,386400.0
2009-07-30 13:30:00,4.22,4.23,4.22,4.22,321600.0,3.6943,3.7031,3.6943,3.6943,321600.0
2009-07-30 14:00:00,4.22,4.22,4.21,4.22,438400.0,3.6943,3.6943,3.6856,3.6943,438400.0
2009-07-30 14:30:00,4.22,4.22,4.21,4.21,845600.0,3.6943,3.6943,3.6856,3.6856,845600.0
2009-07-30 15:00:00,4.21,4.22,4.2,4.21,648000.0,3.6856,3.6943,3.6768,3.6856,648000.0
2009-07-30 15:30:00,4.21,4.21,4.18,4.18,1812800.0,3.6856,3.6856,3.6593,3.6593,1812800.0
2009-07-31 09:30:00,4.18,4.18,4.15,4.15,1071200.0,3.6593,3.6593,3.633,3.633,1071200.0
2009-07-31 10:00:00,4.15,4.18,4.14,4.17,1004000.0,3.633,3.6593,3.6243,3.6505,1004000.0
2009-07-31 10:30:00,4.17,4.19,4.17,4.18,512800.0,3.6505,3.668,3.6505,3.6593,512800.0
2009-07-31 11:00:00,4.18,4.19,4.17,4.17,474400.0,3.6593,3.668,3.6505,3.6505,474400.0
2009-07-31 11:30:00,4.17,4.2,4.17,4.19,792800.0,3.6505,3.6768,3.6505,3.668,792800.0
2009-07-31 12:00:00,4.19,4.2,4.19,4.19,748000.0,3.668,3.6768,3.668,3.668,748000.0
2009-07-31 12:30:00,4.19,4.2,4.18,4.18,424800.0,3.668,3.6768,3.6593,3.6593,424800.0
2009-07-31 13:00:00,4.18,4.19,4.17,4.19,536800.0,3.6593,3.668,3.6505,3.668,536800.0
2009-07-31 13:30:00,4.2,4.2,4.19,4.2,350400.0,3.6768,3.6768,3.668,3.6768,350400.0
2009-07-31 14:00:00,4.2,4.21,4.19,4.19,696000.0,3.6768,3.6856,3.668,3.668,696000.0
2009-07-31 14:30:00,4.19,4.19,4.17,4.18,878400.0,3.668,3.668,3.6505,3.6593,878400.0
2009-07-31 15:00:00,4.17,4.19,4.17,4.18,1232800.0,3.6505,3.668,3.6505,3.6593,1232800.0
2009-07-31 15:30:00,4.18,4.19,4.17,4.18,3363200.0,3.6593,3.668,3.6505,3.6593,3363200.0
2009-08-03 09:30:00,4.2,4.25,4.18,4.2,728800.0,3.6768,3.7206,3.6593,3.6768,728800.0
2009-08-03 10:00:00,4.2,4.22,4.19,4.22,593600.0,3.6768,3.6943,3.668,3.6943,593600.0
2009-08-03 10:30:00,4.22,4.24,4.21,4.22,692800.0,3.6943,3.7118,3.6856,3.6943,692800.0
2009-08-03 11:00:00,4.22,4.24,4.22,4.23,1224000.0,3.6943,3.7118,3.6943,3.7031,1224000.0
2009-08-03 11:30:00,4.23,4.24,4.22,4.24,600800.0,3.7031,3.7118,3.6943,3.7118,600800.0
2009-08-03 12:00:00,4.24,4.25,4.24,4.25,617600.0,3.7118,3.7206,3.7118,3.7206,617600.0
2009-08-03 12:30:00,4.25,4.26,4.25,4.26,486400.0,3.7206,3.7293,3.7206,3.7293,486400.0
2009-08-03 13:00:00,4.26,4.27,4.26,4.26,397600.0,3.7293,3.7381,3.7293,3.7293,397600.0
2009-08-03 13:30:00,4.26,4.28,4.26,4.28,444000.0,3.7293,3.7468,3.7293,3.7468,444000.0
2009-08-03 14:00:00,4.27,4.29,4.27,4.29,549600.0,3.7381,3.7556,3.7381,3.7556,549600.0
2009-08-03 14:30:00,4.29,4.3,4.28,4.3,840800.0,3.7556,3.7643,3.7468,3.7643,840800.0
2009-08-03 15:00:00,4.3,4.3,4.29,4.29,1310400.0,3.7643,3.7643,3.7556,3.7556,1310400.0
2009-08-03 15:30:00,4.29,4.3,4.28,4.29,1891200.0,3.7556,3.7643,3.7468,3.7556,1891200.0
2009-08-04 09:30:00,4.28,4.29,4.26,4.28,1270400.0,3.7468,3.7556,3.7293,3.7468,1270400.0
2009-08-04 10:00:00,4.28,4.29,4.27,4.27,867200.0,3.7468,3.7556,3.7381,3.7381,867200.0
2009-08-04 10:30:00,4.27,4.29,4.27,4.29,504000.0,3.7381,3.7556,3.7381,3.7556,504000.0
2009-08-04 11:00:00,4.29,4.29,4.26,4.26,1115200.0,3.7556,3.7556,3.7293,3.7293,1115200.0
2009-08-04 11:30:00,4.26,4.28,4.26,4.27,394400.0,3.7293,3.7468,3.7293,3.7381,394400.0
2009-08-04 12:00:00,4.27,4.28,4.27,4.27,296800.0,3.7381,3.7468,3.7381,3.7381,296800.0
2009-08-04 12:30:00,4.27,4.28,4.27,4.27,262400.0,3.7381,3.7468,3.7381,3.7381,262400.0
2009-08-04 13:00:00,4.27,4.28,4.26,4.27,448000.0,3.7381,3.7468,3.7293,3.7381,448000.0
2009-08-04 13:30:00,4.27,4.28,4.25,4.26,525600.0,3.7381,3.7468,3.7206,3.7293,525600.0
2009-08-04 14:00:00,4.26,4.26,4.24,4.24,904800.0,3.7293,3.7293,3.7118,3.7118,904800.0
2009-08-04 14:30:00,4.24,4.25,4.24,4.24,820000.0,3.7118,3.7206,3.7118,3.7118,820000.0
2009-08-04 15:00:00,4.24,4.25,4.24,4.24,1094400.0,3.7118,3.7206,3.7118,3.7118,1094400.0
2009-08-04 15:30:00,4.24,4.26,4.24,4.26,2433600.0,3.7118,3.7293,3.7118,3.7293,2433600.0
2009-08-05 09:30:00,4.26,4.28,4.2,4.2,807200.0,3.7293,3.7468,3.6768,3.6768,807200.0
2009-08-05 10:00:00,4.2,4.2,4.16,4.18,816000.0,3.6768,3.6768,3.6418,3.6593,816000.0
2009-08-05 10:30:00,4.17,4.18,4.15,4.15,484000.0,3.6505,3.6593,3.633,3.633,484000.0
2009-08-05 11:00:00,4.15,4.17,4.15,4.16,285600.0,3.633,3.6505,3.633,3.6418,285600.0
2009-08-05 11:30:00,4.16,4.16,4.13,4.13,496800.0,3.6418,3.6418,3.6155,3.6155,496800.0
2009-08-05 12:00:00,4.13,4.14,4.13,4.13,351200.0,3.6155,3.6243,3.6155,3.6155,351200.0
2009-08-05 12:30:00,4.13,4.13,4.12,4.12,219200.0,3.6155,3.6155,3.6068,3.6068,219200.0
2009-08-05 13:00:00,4.12,4.14,4.12,4.14,424000.0,3.6068,3.6243,3.6068,3.6243,424000.0
2009-08-05 13:30:00,4.14,4.14,4.12,4.12,433600.0,3.6243,3.6243,3.6068,3.6068,433600.0
2009-08-05 14:00:00,4.12,4.13,4.11,4.13,1244000.0,3.6068,3.6155,3.598,3.6155,1244000.0
2009-08-05 14:30:00,4.13,4.17,4.13,4.16,1066400.0,3.6155,3.6505,3.6155,3.6418,1066400.0
2009-08-05 15:00:00,4.16,4.18,4.15,4.18,884800.0,3.6418,3.6593,3.633,3.6593,884800.0
2009-08-05 15:30:00,4.18,4.18,4.16,4.17,1709600.0,3.6593,3.6593,3.6418,3.6505,1709600.0
2009-08-06 09:30:00,4.18,4.19,4.13,4.14,422400.0,3.6593,3.668,3.6155,3.6243,422400.0
2009-08-06 10:00:00,4.14,4.15,4.12,4.13,378400.0,3.6243,3.633,3.6068,3.6155,378400.0
2009-08-06 10:30:00,4.13,4.16,4.13,4.16,563200.0,3.6155,3.6418,3.6155,3.6418,563200.0
2009-08-06 11:00:00,4.16,4.17,4.16,4.16,389600.0,3.6418,3.6505,3.6418,3.6418,389600.0
2009-08-06 11:30:00,4.16,4.16,4.15,4.16,348000.0,3.6418,3.6418,3.633,3.6418,348000.0
2009-08-06 12:00:00,4.16,4.16,4.15,4.16,284800.0,3.6418,3.6418,3.633,3.6418,284800.0
2009-08-06 12:30:00,4.16,4.17,4.16,4.16,239200.0,3.6418,3.6505,3.6418,3.6418,239200.0
2009-08-06 13:00:00,4.16,4.17,4.16,4.16,164000.0,3.6418,3.6505,3.6418,3.6418,164000.0
2009-08-06 13:30:00,4.17,4.17,4.14,4.15,784800.0,3.6505,3.6505,3.6243,3.633,784800.0
2009-08-06 14:00:00,4.14,4.15,4.13,4.15,428800.0,3.6243,3.633,3.6155,3.633,428800.0
2009-08-06 14:30:00,4.15,4.15,4.13,4.13,438400.0,3.633,3.633,3.6155,3.6155,438400.0
2009-08-06 15:00:00,4.13,4.15,4.13,4.15,556800.0,3.6155,3.633,3.6155,3.633,556800.0
2009-08-06 15:30:00,4.15,4.15,4.13,4.14,1309600.0,3.633,3.633,3.6155,3.6243,1309600.0
2009-08-07 09:30:00,4.18,4.19,4.14,4.14,875200.0,3.6593,3.668,3.6243,3.6243,875200.0
2009-08-07 10:00:00,4.14,4.15,4.12,4.15,1312800.0,3.6243,3.633,3.6068,3.633,1312800.0
2009-08-07 10:30:00,4.15,4.16,4.14,4.16,954400.0,3.633,3.6418,3.6243,3.6418,954400.0
2009-08-07 11:00:00,4.16,4.17,4.15,4.15,464800.0,3.6418,3.6505,3.633,3.633,464800.0
2009-08-07 11:30:00,4.15,4.16,4.14,4.15,465600.0,3.633,3.6418,3.6243,3.633,465600.0
2009-08-07 12:00:00,4.15,4.16,4.15,4.15,992800.0,3.633,3.6418,3.633,3.633,992800.0
2009-08-07 12:30:00,4.15,4.17,4.15,4.16,1288000.0,3.633,3.6505,3.633,3.6418,1288000.0
2009-08-07 13:00:00,4.16,4.18,4.16,4.18,1183200.0,3.6418,3.6593,3.6418,3.6593,1183200.0
2009-08-07 13:30:00,4.18,4.18,4.16,4.16,1767200.0,3.6593,3.6593,3.6418,3.6418,1767200.0
2009-08-07 14:00:00,4.16,4.17,4.16,4.17,523200.0,3.6418,3.6505,3.6418,3.6505,523200.0
2009-08-07 14:30:00,4.17,4.17,4.16,4.16,1568000.0,3.6505,3.6505,3.6418,3.6418,1568000.0
2009-08-07 15:00:00,4.16,4.19,4.16,4.19,1140800.0,3.6418,3.668,3.6418,3.668,1140800.0
2009-08-07 15:30:00,4.19,4.2,4.17,4.17,2862400.0,3.668,3.6768,3.6505,3.6505,2862400.0
2009-08-10 09:30:00,4.16,4.17,4.15,4.16,737600.0,3.6418,3.6505,3.633,3.6418,737600.0
2009-08-10 10:00:00,4.16,4.17,4.15,4.17,456000.0,3.6418,3.6505,3.633,3.6505,456000.0
2009-08-10 10:30:00,4.17,4.18,4.17,4.17,301600.0,3.6505,3.6593,3.6505,3.6505,301600.0
2009-08-10 11:00:00,4.17,4.17,4.16,4.16,304000.0,3.6505,3.6505,3.6418,3.6418,304000.0
2009-08-10 11:30:00,4.17,4.18,4.16,4.17,207200.0,3.6505,3.6593,3.6418,3.6505,207200.0
2009-08-10 12:00:00,4.16,4.17,4.16,4.17,119200.0,3.6418,3.6505,3.6418,3.6505,119200.0
2009-08-10 12:30:00,4.16,4.17,4.16,4.16,232800.0,3.6418,3.6505,3.6418,3.6418,232800.0
2009-08-10 13:00:00,4.16,4.16,4.15,4.15,288000.0,3.6418,3.6418,3.633,3.633,288000.0
2009-08-10 13:30:00,4.15,4.16,4.14,4.14,255200.0,3.633,3.6418,3.6243,3.6243,255200.0
2009-08-10 14:00:00,4.14,4.15,4.13,4.14,180800.0,3.6243,3.633,3.6155,3.6243,180800.0
2009-08-10 14:30:00,4.14,4.15,4.14,4.15,536800.0,3.6243,3.633,3.6243,3.633,536800.0
2009-08-10 15:00:00,4.15,4.16,4.14,4.16,754400.0,3.633,3.6418,3.6243,3.6418,754400.0
2009-08-10 15:30:00,4.16,4.17,4.15,4.16,1200800.0,3.6418,3.6505,3.633,3.6418,1200800.0
2009-08-11 09:30:00,4.13,4.16,4.12,4.14,692000.0,3.6155,3.6418,3.6068,3.6243,692000.0
2009-08-11 10:00:00,4.14,4.15,4.11,4.11,349600.0,3.6243,3.633,3.598,3.598,349600.0
2009-08-11 10:30:00,4.11,4.11,4.1,4.1,412800.0,3.598,3.598,3.5893,3.5893,412800.0
2009-08-11 11:00:00,4.1,4.11,4.1,4.11,225600.0,3.5893,3.598,3.5893,3.598,225600.0
2009-08-11 11:30:00,4.11,4.12,4.11,4.12,135200.0,3.598,3.6068,3.598,3.6068,135200.0
2009-08-11 12:00:00,4.12,4.12,4.1,4.1,374400.0,3.6068,3.6068,3.5893,3.5893,374400.0
2009-08-11 12:30:00,4.1,4.1,4.07,4.07,763200.0,3.5893,3.5893,3.563,3.563,763200.0
2009-08-11 13:00:00,4.07,4.08,4.07,4.07,1136000.0,3.563,3.5717,3.563,3.563,1136000.0
2009-08-11 13:30:00,4.07,4.07,4.07,4.07,736000.0,3.563,3.563,3.563,3.563,736000.0
2009-08-11 14:00:00,4.07,4.09,4.07,4.09,707200.0,3.563,3.5805,3.563,3.5805,707200.0
2009-08-11 14:30:00,4.09,4.1,4.09,4.09,1104800.0,3.5805,3.5893,3.5805,3.5805,1104800.0
2009-08-11 15:00:00,4.09,4.1,4.09,4.1,636800.0,3.5805,3.5893,3.5805,3.5893,636800.0
2009-08-11 15:30:00,4.09,4.1,4.09,4.1,1812800.0,3.5805,3.5893,3.5805,3.5893,1812800.0
2009-08-12 09:30:00,4.1,4.2,4.1,4.2,401600.0,3.5893,3.6768,3.5893,3.6768,401600.0
2009-08-12 10:00:00,4.2,4.23,4.2,4.21,685600.0,3.6768,3.7031,3.6768,3.6856,685600.0
2009-08-12 10:30:00,4.21,4.21,4.19,4.19,263200.0,3.6856,3.6856,3.668,3.668,263200.0
2009-08-12 11:00:00,4.2,4.2,4.18,4.19,256000.0,3.6768,3.6768,3.6593,3.668,256000.0
2009-08-12 11:30:00,4.19,4.2,4.19,4.2,324000.0,3.668,3.6768,3.668,3.6768,324000.0
2009-08-12 12:00:00,4.2,4.21,4.2,4.21,297600.0,3.6768,3.6856,3.6768,3.6856,297600.0
2009-08-12 12:30:00,4.21,4.23,4.21,4.23,415200.0,3.6856,3.7031,3.6856,3.7031,415200.0
2009-08-12 13:00:00,4.23,4.24,4.23,4.24,404800.0,3.7031,3.7118,3.7031,3.7118,404800.0
2009-08-12 13:30:00,4.24,4.24,4.23,4.24,425600.0,3.7118,3.7118,3.7031,3.7118,425600.0
2009-08-12 14:00:00,4.24,4.25,4.23,4.23,575200.0,3.7118,3.7206,3.7031,3.7031,575200.0
2009-08-12 14:30:00,4.23,4.28,4.23,4.28,825600.0,3.7031,3.7468,3.7031,3.7468,825600.0
2009-08-12 15:00:00,4.28,4.29,4.25,4.27,735200.0,3.7468,3.7556,3.7206,3.7381,735200.0
2009-08-12 15:30:00,4.27,4.27,4.24,4.24,1750400.0,3.7381,3.7381,3.7118,3.7118,1750400.0
2009-08-13 09:30:00,4.26,4.31,4.2,4.21,496000.0,3.7293,3.7731,3.6768,3.6856,496000.0
2009-08-13 10:00:00,4.21,4.26,4.21,4.25,531200.0,3.6856,3.7293,3.6856,3.7206,531200.0
2009-08-13 10:30:00,4.25,4.27,4.25,4.27,229600.0,3.7206,3.7381,3.7206,3.7381,229600.0
2009-08-13 11:00:00,4.27,4.27,4.24,4.24,137600.0,3.7381,3.7381,3.7118,3.7118,137600.0
2009-08-13 11:30:00,4.24,4.25,4.24,4.25,127200.0,3.7118,3.7206,3.7118,3.7206,127200.0
2009-08-13 12:00:00,4.25,4.3,4.25,4.25,135200.0,3.7206,3.7643,3.7206,3.7206,135200.0
2009-08-13 12:30:00,4.25,4.25,4.24,4.24,142400.0,3.7206,3.7206,3.7118,3.7118,142400.0
2009-08-13 13:00:00,4.24,4.26,4.24,4.24,294400.0,3.7118,3.7293,3.7118,3.7118,294400.0
2009-08-13 13:30:00,4.25,4.25,4.24,4.24,173600.0,3.7206,3.7206,3.7118,3.7118,173600.0
2009-08-13 14:00:00,4.24,4.24,4.22,4.23,369600.0,3.7118,3.7118,3.6943,3.7031,369600.0
2009-08-13 14:30:00,4.23,4.24,4.22,4.22,319200.0,3.7031,3.7118,3.6943,3.6943,319200.0
2009-08-13 15:00:00,4.22,4.22,4.22,4.22,1419200.0,3.6943,3.6943,3.6943,3.6943,1419200.0
2009-08-13 15:30:00,4.22,4.25,4.22,4.25,1924000.0,3.6943,3.7206,3.6943,3.7206,1924000.0
2009-08-14 09:30:00,4.27,4.28,4.17,4.19,799200.0,3.7381,3.7468,3.6505,3.668,799200.0
2009-08-14 10:00:00,4.19,4.19,4.15,4.17,772800.0,3.668,3.668,3.633,3.6505,772800.0
2009-08-14 10:30:00,4.17,4.17,4.16,4.17,581600.0,3.6505,3.6505,3.6418,3.6505,581600.0
2009-08-14 11:00:00,4.17,4.18,4.15,4.16,423200.0,3.6505,3.6593,3.633,3.6418,423200.0
2009-08-14 11:30:00,4.16,4.16,4.15,4.15,353600.0,3.6418,3.6418,3.633,3.633,353600.0
2009-08-14 12:00:00,4.15,4.17,4.15,4.16,328000.0,3.633,3.6505,3.633,3.6418,328000.0
2009-08-14 12:30:00,4.16,4.16,4.15,4.16,248000.0,3.6418,3.6418,3.633,3.6418,248000.0
2009-08-14 13:00:00,4.16,4.17,4.16,4.16,354400.0,3.6418,3.6505,3.6418,3.6418,354400.0
2009-08-14 13:30:00,4.16,4.16,4.16,4.16,373600.0,3.6418,3.6418,3.6418,3.6418,373600.0
2009-08-14 14:00:00,4.16,4.16,4.15,4.15,475200.0,3.6418,3.6418,3.633,3.633,475200.0
2009-08-14 14:30:00,4.15,4.16,4.15,4.15,423200.0,3.633,3.6418,3.633,3.633,423200.0
2009-08-14 15:00:00,4.15,4.16,4.15,4.15,532800.0,3.633,3.6418,3.633,3.633,532800.0
2009-08-14 15:30:00,4.15,4.18,4.15,4.18,1168000.0,3.633,3.6593,3.633,3.6593,1168000.0
2009-08-17 09:30:00,4.13,4.14,4.08,4.13,1151200.0,3.6155,3.6243,3.5717,3.6155,1151200.0
2009-08-17 10:00:00,4.13,4.13,4.08,4.09,592000.0,3.6155,3.6155,3.5717,3.5805,592000.0
2009-08-17 10:30:00,4.09,4.09,4.06,4.07,415200.0,3.5805,3.5805,3.5542,3.563,415200.0
2009-08-17 11:00:00,4.07,4.08,4.06,4.08,435200.0,3.563,3.5717,3.5542,3.5717,435200.0
2009-08-17 11:30:00,4.08,4.09,4.07,4.08,203200.0,3.5717,3.5805,3.563,3.5717,203200.0
2009-08-17 12:00:00,4.08,4.08,4.06,4.06,302400.0,3.5717,3.5717,3.5542,3.5542,302400.0
2009-08-17 12:30:00,4.06,4.07,4.06,4.06,267200.0,3.5542,3.563,3.5542,3.5542,267200.0
2009-08-17 13:00:00,4.06,4.06,4.05,4.05,307200.0,3.5542,3.5542,3.5455,3.5455,307200.0
2009-08-17 13:30:00,4.05,4.07,4.04,4.06,291200.0,3.5455,3.563,3.5367,3.5542,291200.0
2009-08-17 14:00:00,4.06,4.07,4.06,4.07,420800.0,3.5542,3.563,3.5542,3.563,420800.0
2009-08-17 14:30:00,4.07,4.07,4.05,4.06,452800.0,3.563,3.563,3.5455,3.5542,452800.0
2009-08-17 15:00:00,4.06,4.06,4.04,4.05,944000.0,3.5542,3.5542,3.5367,3.5455,944000.0
2009-08-17 15:30:00,4.05,4.06,4.04,4.05,1528800.0,3.5455,3.5542,3.5367,3.5455,1528800.0
2009-08-18 09:30:00,4.07,4.1,4.06,4.06,649600.0,3.563,3.5893,3.5542,3.5542,649600.0
2009-08-18 10:00:00,4.07,4.09,4.06,4.07,678400.0,3.563,3.5805,3.5542,3.563,678400.0
2009-08-18 10:30:00,4.07,4.09,4.07,4.08,409600.0,3.563,3.5805,3.563,3.5717,409600.0
2009-08-18 11:00:00,4.08,4.09,4.08,4.09,394400.0,3.5717,3.5805,3.5717,3.5805,394400.0
2009-08-18 11:30:00,4.09,4.09,4.08,4.09,460800.0,3.5805,3.5805,3.5717,3.5805,460800.0
2009-08-18 12:00:00,4.09,4.1,4.08,4.08,817600.0,3.5805,3.5893,3.5717,3.5717,817600.0
2009-08-18 12:30:00,4.08,4.08,4.07,4.08,512800.0,3.5717,3.5717,3.563,3.5717,512800.0
2009-08-18 13:00:00,4.08,4.08,4.07,4.07,700000.0,3.5717,3.5717,3.563,3.563,700000.0
2009-08-18 13:30:00,4.07,4.07,4.05,4.05,860000.0,3.563,3.563,3.5455,3.5455,860000.0
2009-08-18 14:00:00,4.05,4.06,4.05,4.05,1084000.0,3.5455,3.5542,3.5455,3.5455,1084000.0
2009-08-18 14:30:00,4.05,4.05,4.04,4.05,855200.0,3.5455,3.5455,3.5367,3.5455,855200.0
2009-08-18 15:00:00,4.05,4.05,4.04,4.05,1195200.0,3.5455,3.5455,3.5367,3.5455,1195200.0
2009-08-18 15:30:00,4.05,4.05,4.03,4.04,2892800.0,3.5455,3.5455,3.528,3.5367,2892800.0
2009-08-19 09:30:00,3.98,4.03,3.98,4.02,610400.0,3.4842,3.528,3.4842,3.5192,610400.0
2009-08-19 10:00:00,4.02,4.04,4.01,4.02,545600.0,3.5192,3.5367,3.5105,3.5192,545600.0
2009-08-19 10:30:00,4.02,4.04,4.02,4.03,403200.0,3.5192,3.5367,3.5192,3.528,403200.0
2009-08-19 11:00:00,4.03,4.04,4.01,4.01,548800.0,3.528,3.5367,3.5105,3.5105,548800.0
2009-08-19 11:30:00,4.01,4.02,4.0,4.02,664000.0,3.5105,3.5192,3.5017,3.5192,664000.0
2009-08-19 12:00:00,4.02,4.05,4.02,4.03,677600.0,3.5192,3.5455,3.5192,3.528,677600.0
2009-08-19 12:30:00,4.03,4.05,4.02,4.04,501600.0,3.528,3.5455,3.5192,3.5367,501600.0
2009-08-19 13:00:00,4.04,4.05,4.04,4.05,390400.0,3.5367,3.5455,3.5367,3.5455,390400.0
2009-08-19 13:30:00,4.05,4.05,4.04,4.05,352000.0,3.5455,3.5455,3.5367,3.5455,352000.0
2009-08-19 14:00:00,4.05,4.06,4.05,4.06,692800.0,3.5455,3.5542,3.5455,3.5542,692800.0
2009-08-19 14:30:00,4.06,4.06,4.04,4.05,731200.0,3.5542,3.5542,3.5367,3.5455,731200.0
2009-08-19 15:00:00,4.05,4.05,4.03,4.04,859200.0,3.5455,3.5455,3.528,3.5367,859200.0
2009-08-19 15:30:00,4.04,4.05,4.03,4.04,1664800.0,3.5367,3.5455,3.528,3.5367,1664800.0
2009-08-20 09:30:00,4.03,4.08,4.03,4.08,552000.0,3.528,3.5717,3.528,3.5717,552000.0
2009-08-20 10:00:00,4.08,4.09,4.06,4.08,593600.0,3.5717,3.5805,3.5542,3.5717,593600.0
2009-08-20 10:30:00,4.08,4.09,4.08,4.09,196800.0,3.5717,3.5805,3.5717,3.5805,196800.0
2009-08-20 11:00:00,4.09,4.09,4.08,4.08,286400.0,3.5805,3.5805,3.5717,3.5717,286400.0
2009-08-20 11:30:00,4.08,4.08,4.08,4.08,188000.0,3.5717,3.5717,3.5717,3.5717,188000.0
2009-08-20 12:00:00,4.08,4.09,4.08,4.09,304800.0,3.5717,3.5805,3.5717,3.5805,304800.0
2009-08-20 12:30:00,4.09,4.1,4.09,4.1,238400.0,3.5805,3.5893,3.5805,3.5893,238400.0
2009-08-20 13:00:00,4.1,4.1,4.1,4.1,249600.0,3.5893,3.5893,3.5893,3.5893,249600.0
2009-08-20 13:30:00,4.1,4.11,4.1,4.11,217600.0,3.5893,3.598,3.5893,3.598,217600.0
2009-08-20 14:00:00,4.11,4.11,4.1,4.11,321600.0,3.598,3.598,3.5893,3.598,321600.0
2009-08-20 14:30:00,4.11,4.11,4.1,4.11,395200.0,3.598,3.598,3.5893,3.598,395200.0
2009-08-20 15:00:00,4.11,4.12,4.11,4.12,468000.0,3.598,3.6068,3.598,3.6068,468000.0
2009-08-20 15:30:00,4.12,4.13,4.12,4.13,1003200.0,3.6068,3.6155,3.6068,3.6155,1003200.0
2009-08-21 09:30:00,4.15,4.17,4.1,4.12,2053600.0,3.633,3.6505,3.5893,3.6068,2053600.0
2009-08-21 10:00:00,4.12,4.18,4.12,4.16,924800.0,3.6068,3.6593,3.6068,3.6418,924800.0
2009-08-21 10:30:00,4.16,4.17,4.16,4.16,641600.0,3.6418,3.6505,3.6418,3.6418,641600.0
2009-08-21 11:00:00,4.16,4.17,4.16,4.17,496800.0,3.6418,3.6505,3.6418,3.6505,496800.0
2009-08-21 11:30:00,4.17,4.18,4.16,4.18,644000.0,3.6505,3.6593,3.6418,3.6593,644000.0
2009-08-21 12:00:00,4.17,4.18,4.17,4.18,328000.0,3.6505,3.6593,3.6505,3.6593,328000.0
2009-08-21 12:30:00,4.18,4.18,4.16,4.16,469600.0,3.6593,3.6593,3.6418,3.6418,469600.0
2009-08-21 13:00:00,4.16,4.17,4.16,4.16,436800.0,3.6418,3.6505,3.6418,3.6418,436800.0
2009-08-21 13:30:00,4.16,4.16,4.15,4.15,451200.0,3.6418,3.6418,3.633,3.633,451200.0
2009-08-21 14:00:00,4.15,4.16,4.15,4.16,364000.0,3.633,3.6418,3.633,3.6418,364000.0
2009-08-21 14:30:00,4.16,4.16,4.15,4.15,295200.0,3.6418,3.6418,3.633,3.633,295200.0
2009-08-21 15:00:00,4.15,4.17,4.15,4.17,751200.0,3.633,3.6505,3.633,3.6505,751200.0
2009-08-21 15:30:00,4.17,4.18,4.16,4.17,1536000.0,3.6505,3.6593,3.6418,3.6505,1536000.0
2009-08-24 09:30:00,4.18,4.2,4.18,4.19,466400.0,3.6593,3.6768,3.6593,3.668,466400.0
2009-08-24 10:00:00,4.19,4.22,4.19,4.22,520800.0,3.668,3.6943,3.668,3.6943,520800.0
2009-08-24 10:30:00,4.22,4.25,4.19,4.25,918400.0,3.6943,3.7206,3.668,3.7206,918400.0
2009-08-24 11:00:00,4.25,4.25,4.24,4.25,466400.0,3.7206,3.7206,3.7118,3.7206,466400.0
2009-08-24 11:30:00,4.25,4.25,4.24,4.25,414400.0,3.7206,3.7206,3.7118,3.7206,414400.0
2009-08-24 12:00:00,4.25,4.25,4.24,4.25,436800.0,3.7206,3.7206,3.7118,3.7206,436800.0
2009-08-24 12:30:00,4.25,4.25,4.23,4.24,484000.0,3.7206,3.7206,3.7031,3.7118,484000.0
2009-08-24 13:00:00,4.23,4.24,4.23,4.23,1188000.0,3.7031,3.7118,3.7031,3.7031,1188000.0
2009-08-24 13:30:00,4.23,4.23,4.22,4.23,556800.0,3.7031,3.7031,3.6943,3.7031,556800.0
2009-08-24 14:00:00,4.23,4.23,4.22,4.23,631200.0,3.7031,3.7031,3.6943,3.7031,631200.0
2009-08-24 14:30:00,4.23,4.23,4.22,4.23,756000.0,3.7031,3.7031,3.6943,3.7031,756000.0
2009-08-24 15:00:00,4.22,4.23,4.2,4.21,1356800.0,3.6943,3.7031,3.6768,3.6856,1356800.0
2009-08-24 15:30:00,4.21,4.22,4.19,4.2,1876800.0,3.6856,3.6943,3.668,3.6768,1876800.0
2009-08-25 09:30:00,4.24,4.25,4.21,4.25,620800.0,3.7118,3.7206,3.6856,3.7206,620800.0
2009-08-25 10:00:00,4.25,4.28,4.22,4.22,1092800.0,3.7206,3.7468,3.6943,3.6943,1092800.0
2009-08-25 10:30:00,4.22,4.26,4.22,4.25,377600.0,3.6943,3.7293,3.6943,3.7206,377600.0
2009-08-25 11:00:00,4.25,4.26,4.25,4.26,271200.0,3.7206,3.7293,3.7206,3.7293,271200.0
2009-08-25 11:30:00,4.26,4.27,4.26,4.26,205600.0,3.7293,3.7381,3.7293,3.7293,205600.0
2009-08-25 12:00:00,4.26,4.26,4.25,4.26,528800.0,3.7293,3.7293,3.7206,3.7293,528800.0
2009-08-25 12:30:00,4.26,4.27,4.26,4.26,512000.0,3.7293,3.7381,3.7293,3.7293,512000.0
2009-08-25 13:00:00,4.26,4.26,4.24,4.25,1308800.0,3.7293,3.7293,3.7118,3.7206,1308800.0
2009-08-25 13:30:00,4.25,4.26,4.25,4.26,346400.0,3.7206,3.7293,3.7206,3.7293,346400.0
2009-08-25 14:00:00,4.26,4.26,4.24,4.24,319200.0,3.7293,3.7293,3.7118,3.7118,319200.0
2009-08-25 14:30:00,4.24,4.25,4.22,4.23,294400.0,3.7118,3.7206,3.6943,3.7031,294400.0
2009-08-25 15:00:00,4.24,4.25,4.23,4.23,500000.0,3.7118,3.7206,3.7031,3.7031,500000.0
2009-08-25 15:30:00,4.23,4.23,4.22,4.22,1003200.0,3.7031,3.7031,3.6943,3.6943,1003200.0
2009-08-26 09:30:00,4.21,4.25,4.21,4.24,779200.0,3.6856,3.7206,3.6856,3.7118,779200.0
2009-08-26 10:00:00,4.24,4.27,4.24,4.25,584800.0,3.7118,3.7381,3.7118,3.7206,584800.0
2009-08-26 10:30:00,4.25,4.27,4.25,4.27,444800.0,3.7206,3.7381,3.7206,3.7381,444800.0
2009-08-26 11:00:00,4.27,4.28,4.26,4.27,764000.0,3.7381,3.7468,3.7293,3.7381,764000.0
2009-08-26 11:30:00,4.27,4.28,4.26,4.28,675200.0,3.7381,3.7468,3.7293,3.7468,675200.0
2009-08-26 12:00:00,4.28,4.3,4.28,4.3,541600.0,3.7468,3.7643,3.7468,3.7643,541600.0
2009-08-26 12:30:00,4.3,4.3,4.29,4.29,323200.0,3.7643,3.7643,3.7556,3.7556,323200.0
2009-08-26 13:00:00,4.29,4.3,4.28,4.3,312000.0,3.7556,3.7643,3.7468,3.7643,312000.0
2009-08-26 13:30:00,4.3,4.32,4.3,4.32,888800.0,3.7643,3.7819,3.7643,3.7819,888800.0
2009-08-26 14:00:00,4.32,4.33,4.32,4.32,679200.0,3.7819,3.7906,3.7819,3.7819,679200.0
2009-08-26 14:30:00,4.32,4.33,4.31,4.31,806400.0,3.7819,3.7906,3.7731,3.7731,806400.0
2009-08-26 15:00:00,4.31,4.32,4.3,4.32,919200.0,3.7731,3.7819,3.7643,3.7819,919200.0
2009-08-26 15:30:00,4.31,4.33,4.31,4.33,2356000.0,3.7731,3.7906,3.7731,3.7906,2356000.0
2009-08-27 09:30:00,4.35,4.36,4.27,4.27,640000.0,3.8081,3.8169,3.7381,3.7381,640000.0
2009-08-27 10:00:00,4.27,4.29,4.26,4.28,688800.0,3.7381,3.7556,3.7293,3.7468,688800.0
2009-08-27 10:30:00,4.28,4.28,4.25,4.26,491200.0,3.7468,3.7468,3.7206,3.7293,491200.0
2009-08-27 11:00:00,4.26,4.28,4.25,4.28,309600.0,3.7293,3.7468,3.7206,3.7468,309600.0
2009-08-27 11:30:00,4.28,4.28,4.26,4.28,224800.0,3.7468,3.7468,3.7293,3.7468,224800.0
2009-08-27 12:00:00,4.28,4.29,4.28,4.29,264000.0,3.7468,3.7556,3.7468,3.7556,264000.0
2009-08-27 12:30:00,4.29,4.29,4.28,4.28,364000.0,3.7556,3.7556,3.7468,3.7468,364000.0
2009-08-27 13:00:00,4.28,4.3,4.28,4.29,453600.0,3.7468,3.7643,3.7468,3.7556,453600.0
2009-08-27 13:30:00,4.29,4.32,4.29,4.31,740800.0,3.7556,3.7819,3.7556,3.7731,740800.0
2009-08-27 14:00:00,4.31,4.34,4.31,4.34,788800.0,3.7731,3.7994,3.7731,3.7994,788800.0
2009-08-27 14:30:00,4.34,4.36,4.34,4.35,1101600.0,3.7994,3.8169,3.7994,3.8081,1101600.0
2009-08-27 15:00:00,4.35,4.35,4.33,4.34,1498400.0,3.8081,3.8081,3.7906,3.7994,1498400.0
2009-08-27 15:30:00,4.34,4.36,4.33,4.35,2376000.0,3.7994,3.8169,3.7906,3.8081,2376000.0
2009-08-28 09:30:00,4.38,4.43,4.34,4.34,1344000.0,3.8344,3.8781,3.7994,3.7994,1344000.0
2009-08-28 10:00:00,4.34,4.37,4.33,4.34,900800.0,3.7994,3.8256,3.7906,3.7994,900800.0
2009-08-28 10:30:00,4.34,4.37,4.34,4.36,882400.0,3.7994,3.8256,3.7994,3.8169,882400.0
2009-08-28 11:00:00,4.36,4.36,4.35,4.36,487200.0,3.8169,3.8169,3.8081,3.8169,487200.0
2009-08-28 11:30:00,4.36,4.36,4.35,4.35,536800.0,3.8169,3.8169,3.8081,3.8081,536800.0
2009-08-28 12:00:00,4.35,4.36,4.34,4.35,1598400.0,3.8081,3.8169,3.7994,3.8081,1598400.0
2009-08-28 12:30:00,4.35,4.36,4.35,4.35,768800.0,3.8081,3.8169,3.8081,3.8081,768800.0
2009-08-28 13:00:00,4.36,4.38,4.35,4.38,742400.0,3.8169,3.8344,3.8081,3.8344,742400.0
2009-08-28 13:30:00,4.37,4.38,4.37,4.38,682400.0,3.8256,3.8344,3.8256,3.8344,682400.0
2009-08-28 14:00:00,4.38,4.39,4.37,4.38,873600.0,3.8344,3.8431,3.8256,3.8344,873600.0
2009-08-28 14:30:00,4.39,4.41,4.38,4.4,905600.0,3.8431,3.8606,3.8344,3.8519,905600.0
2009-08-28 15:00:00,4.4,4.42,4.4,4.42,1337600.0,3.8519,3.8694,3.8519,3.8694,1337600.0
2009-08-28 15:30:00,4.42,4.43,4.41,4.42,2411200.0,3.8694,3.8781,3.8606,3.8694,2411200.0
2009-08-31 09:30:00,4.4,4.41,4.32,4.34,700000.0,3.8519,3.8606,3.7819,3.7994,700000.0
2009-08-31 10:00:00,4.33,4.34,4.32,4.34,523200.0,3.7906,3.7994,3.7819,3.7994,523200.0
2009-08-31 10:30:00,4.34,4.36,4.33,4.36,516000.0,3.7994,3.8169,3.7906,3.8169,516000.0
2009-08-31 11:00:00,4.36,4.36,4.34,4.34,496800.0,3.8169,3.8169,3.7994,3.7994,496800.0
2009-08-31 11:30:00,4.34,4.35,4.34,4.35,370400.0,3.7994,3.8081,3.7994,3.8081,370400.0
2009-08-31 12:00:00,4.35,4.36,4.35,4.35,309600.0,3.8081,3.8169,3.8081,3.8081,309600.0
2009-08-31 12:30:00,4.35,4.36,4.35,4.35,376800.0,3.8081,3.8169,3.8081,3.8081,376800.0
2009-08-31 13:00:00,4.35,4.36,4.35,4.35,475200.0,3.8081,3.8169,3.8081,3.8081,475200.0
2009-08-31 13:30:00,4.36,4.36,4.35,4.35,387200.0,3.8169,3.8169,3.8081,3.8081,387200.0
2009-08-31 14:00:00,4.35,4.36,4.35,4.36,396800.0,3.8081,3.8169,3.8081,3.8169,396800.0
2009-08-31 14:30:00,4.36,4.37,4.35,4.36,790400.0,3.8169,3.8256,3.8081,3.8169,790400.0
2009-08-31 15:00:00,4.36,4.36,4.35,4.35,1075200.0,3.8169,3.8169,3.8081,3.8081,1075200.0
2009-08-31 15:30:00,4.35,4.38,4.35,4.37,1502400.0,3.8081,3.8344,3.8081,3.8256,1502400.0
2009-09-01 09:30:00,4.35,4.4,4.35,4.39,816000.0,3.8081,3.8519,3.8081,3.8431,816000.0
2009-09-01 10:00:00,4.39,4.42,4.38,4.41,1676000.0,3.8431,3.8694,3.8344,3.8606,1676000.0
2009-09-01 10:30:00,4.41,4.42,4.38,4.38,1130400.0,3.8606,3.8694,3.8344,3.8344,1130400.0
2009-09-01 11:00:00,4.38,4.39,4.35,4.36,1525600.0,3.8344,3.8431,3.8081,3.8169,1525600.0
2009-09-01 11:30:00,4.36,4.36,4.33,4.33,1178400.0,3.8169,3.8169,3.7906,3.7906,1178400.0
2009-09-01 12:00:00,4.33,4.34,4.33,4.34,844800.0,3.7906,3.7994,3.7906,3.7994,844800.0
2009-09-01 12:30:00,4.34,4.34,4.33,4.34,398400.0,3.7994,3.7994,3.7906,3.7994,398400.0
2009-09-01 13:00:00,4.34,4.34,4.31,4.32,381600.0,3.7994,3.7994,3.7731,3.7819,381600.0
2009-09-01 13:30:00,4.32,4.32,4.31,4.32,365600.0,3.7819,3.7819,3.7731,3.7819,365600.0
2009-09-01 14:00:00,4.32,4.32,4.3,4.3,608000.0,3.7819,3.7819,3.7643,3.7643,608000.0
2009-09-01 14:30:00,4.3,4.31,4.29,4.3,900800.0,3.7643,3.7731,3.7556,3.7643,900800.0
2009-09-01 15:00:00,4.3,4.31,4.29,4.29,1166400.0,3.7643,3.7731,3.7556,3.7556,1166400.0
2009-09-01 15:30:00,4.29,4.3,4.27,4.29,1998400.0,3.7556,3.7643,3.7381,3.7556,1998400.0
2009-09-02 09:30:00,4.3,4.31,4.24,4.24,1049600.0,3.7643,3.7731,3.7118,3.7118,1049600.0
2009-09-02 10:00:00,4.24,4.27,4.23,4.25,801600.0,3.7118,3.7381,3.7031,3.7206,801600.0
2009-09-02 10:30:00,4.25,4.29,4.24,4.29,1347200.0,3.7206,3.7556,3.7118,3.7556,1347200.0
2009-09-02 11:00:00,4.29,4.3,4.28,4.29,645600.0,3.7556,3.7643,3.7468,3.7556,645600.0
2009-09-02 11:30:00,4.29,4.3,4.28,4.28,573600.0,3.7556,3.7643,3.7468,3.7468,573600.0
2009-09-02 12:00:00,4.28,4.28,4.26,4.27,1276800.0,3.7468,3.7468,3.7293,3.7381,1276800.0
2009-09-02 12:30:00,4.27,4.27,4.26,4.27,531200.0,3.7381,3.7381,3.7293,3.7381,531200.0
2009-09-02 13:00:00,4.27,4.27,4.27,4.27,526400.0,3.7381,3.7381,3.7381,3.7381,526400.0
2009-09-02 13:30:00,4.27,4.28,4.27,4.27,974400.0,3.7381,3.7468,3.7381,3.7381,974400.0
2009-09-02 14:00:00,4.27,4.28,4.27,4.27,972800.0,3.7381,3.7468,3.7381,3.7381,972800.0
2009-09-02 14:30:00,4.27,4.28,4.27,4.28,740800.0,3.7381,3.7468,3.7381,3.7468,740800.0
2009-09-02 15:00:00,4.28,4.29,4.27,4.28,773600.0,3.7468,3.7556,3.7381,3.7468,773600.0
2009-09-02 15:30:00,4.28,4.3,4.28,4.28,2329600.0,3.7468,3.7643,3.7468,3.7468,2329600.0
2009-09-03 09:30:00,4.3,4.33,4.28,4.3,764000.0,3.7643,3.7906,3.7468,3.7643,764000.0
2009-09-03 10:00:00,4.3,4.31,4.25,4.27,421600.0,3.7643,3.7731,3.7206,3.7381,421600.0
2009-09-03 10:30:00,4.27,4.31,4.26,4.31,914400.0,3.7381,3.7731,3.7293,3.7731,914400.0
2009-09-03 11:00:00,4.31,4.32,4.3,4.3,565600.0,3.7731,3.7819,3.7643,3.7643,565600.0
2009-09-03 11:30:00,4.3,4.31,4.3,4.3,755200.0,3.7643,3.7731,3.7643,3.7643,755200.0
2009-09-03 12:00:00,4.3,4.32,4.3,4.32,282400.0,3.7643,3.7819,3.7643,3.7819,282400.0
2009-09-03 12:30:00,4.31,4.32,4.31,4.32,424000.0,3.7731,3.7819,3.7731,3.7819,424000.0
2009-09-03 13:00:00,4.32,4.32,4.32,4.32,302400.0,3.7819,3.7819,3.7819,3.7819,302400.0
2009-09-03 13:30:00,4.32,4.32,4.32,4.32,315200.0,3.7819,3.7819,3.7819,3.7819,315200.0
2009-09-03 14:00:00,4.32,4.33,4.32,4.33,513600.0,3.7819,3.7906,3.7819,3.7906,513600.0
2009-09-03 14:30:00,4.33,4.34,4.32,4.33,1398400.0,3.7906,3.7994,3.7819,3.7906,1398400.0
2009-09-03 15:00:00,4.33,4.34,4.33,4.34,1041600.0,3.7906,3.7994,3.7906,3.7994,1041600.0
2009-09-03 15:30:00,4.34,4.38,4.34,4.38,2475200.0,3.7994,3.8344,3.7994,3.8344,2475200.0
2009-09-04 09:30:00,4.38,4.4,4.35,4.36,331200.0,3.8344,3.8519,3.8081,3.8169,331200.0
2009-09-04 10:00:00,4.36,4.38,4.36,4.37,215200.0,3.8169,3.8344,3.8169,3.8256,215200.0
2009-09-04 10:30:00,4.37,4.39,4.37,4.38,304800.0,3.8256,3.8431,3.8256,3.8344,304800.0
2009-09-04 11:00:00,4.38,4.38,4.36,4.37,183200.0,3.8344,3.8344,3.8169,3.8256,183200.0
2009-09-04 11:30:00,4.37,4.38,4.37,4.38,310400.0,3.8256,3.8344,3.8256,3.8344,310400.0
2009-09-04 12:00:00,4.38,4.4,4.37,4.4,966400.0,3.8344,3.8519,3.8256,3.8519,966400.0
2009-09-04 12:30:00,4.4,4.41,4.39,4.41,284000.0,3.8519,3.8606,3.8431,3.8606,284000.0
2009-09-04 13:00:00,4.41,4.43,4.41,4.42,231200.0,3.8606,3.8781,3.8606,3.8694,231200.0
2009-09-04 13:30:00,4.42,4.42,4.4,4.4,256000.0,3.8694,3.8694,3.8519,3.8519,256000.0
2009-09-04 14:00:00,4.4,4.4,4.39,4.39,591200.0,3.8519,3.8519,3.8431,3.8431,591200.0
2009-09-04 14:30:00,4.39,4.41,4.39,4.41,243200.0,3.8431,3.8606,3.8431,3.8606,243200.0
2009-09-04 15:00:00,4.41,4.41,4.4,4.41,367200.0,3.8606,3.8606,3.8519,3.8606,367200.0
2009-09-04 15:30:00,4.41,4.43,4.4,4.42,1024800.0,3.8606,3.8781,3.8519,3.8694,1024800.0
2009-09-08 09:30:00,4.69,4.69,4.55,4.63,2435200.0,4.1058,4.1058,3.9832,4.0532,2435200.0
2009-09-08 10:00:00,4.63,4.64,4.61,4.64,1719200.0,4.0532,4.062,4.0357,4.062,1719200.0
2009-09-08 10:30:00,4.64,4.68,4.64,4.67,928800.0,4.062,4.097,4.062,4.0883,928800.0
2009-09-08 11:00:00,4.67,4.68,4.63,4.63,718400.0,4.0883,4.097,4.0532,4.0532,718400.0
2009-09-08 11:30:00,4.63,4.63,4.6,4.6,392800.0,4.0532,4.0532,4.027,4.027,392800.0
2009-09-08 12:00:00,4.6,4.62,4.6,4.62,481600.0,4.027,4.0445,4.027,4.0445,481600.0
2009-09-08 12:30:00,4.62,4.62,4.61,4.61,304000.0,4.0445,4.0445,4.0357,4.0357,304000.0
2009-09-08 13:00:00,4.61,4.61,4.6,4.6,192000.0,4.0357,4.0357,4.027,4.027,192000.0
2009-09-08 13:30:00,4.6,4.61,4.6,4.6,501600.0,4.027,4.0357,4.027,4.027,501600.0
2009-09-08 14:00:00,4.6,4.62,4.6,4.61,479200.0,4.027,4.0445,4.027,4.0357,479200.0
2009-09-08 14:30:00,4.61,4.63,4.61,4.62,620800.0,4.0357,4.0532,4.0357,4.0445,620800.0
2009-09-08 15:00:00,4.62,4.64,4.61,4.63,1096800.0,4.0445,4.062,4.0357,4.0532,1096800.0
2009-09-08 15:30:00,4.63,4.66,4.63,4.65,2572000.0,4.0532,4.0795,4.0532,4.0707,2572000.0
2009-09-09 09:30:00,4.65,4.71,4.62,4.7,1092000.0,4.0707,4.1233,4.0445,4.1145,1092000.0
2009-09-09 10:00:00,4.7,4.73,4.69,4.71,916000.0,4.1145,4.1408,4.1058,4.1233,916000.0
2009-09-09 10:30:00,4.71,4.74,4.71,4.73,523200.0,4.1233,4.1495,4.1233,4.1408,523200.0
2009-09-09 11:00:00,4.73,4.77,4.73,4.77,1060800.0,4.1408,4.1758,4.1408,4.1758,1060800.0
2009-09-09 11:30:00,4.77,4.8,4.76,4.77,872000.0,4.1758,4.2021,4.167,4.1758,872000.0
2009-09-09 12:00:00,4.77,4.78,4.75,4.75,487200.0,4.1758,4.1845,4.1583,4.1583,487200.0
2009-09-09 12:30:00,4.75,4.76,4.75,4.75,628000.0,4.1583,4.167,4.1583,4.1583,628000.0
2009-09-09 13:00:00,4.75,4.76,4.74,4.75,525600.0,4.1583,4.167,4.1495,4.1583,525600.0
2009-09-09 13:30:00,4.75,4.75,4.74,4.74,323200.0,4.1583,4.1583,4.1495,4.1495,323200.0
2009-09-09 14:00:00,4.74,4.75,4.71,4.71,643200.0,4.1495,4.1583,4.1233,4.1233,643200.0
2009-09-09 14:30:00,4.71,4.72,4.68,4.7,516800.0,4.1233,4.132,4.097,4.1145,516800.0
2009-09-09 15:00:00,4.7,4.72,4.7,4.71,504800.0,4.1145,4.132,4.1145,4.1233,504800.0
2009-09-09 15:30:00,4.71,4.73,4.7,4.72,1300800.0,4.1233,4.1408,4.1145,4.132,1300800.0
2009-09-10 09:30:00,4.72,4.72,4.69,4.72,425600.0,4.132,4.132,4.1058,4.132,425600.0
2009-09-10 10:00:00,4.72,4.74,4.72,4.74,420800.0,4.132,4.1495,4.132,4.1495,420800.0
2009-09-10 10:30:00,4.74,4.76,4.74,4.75,444800.0,4.1495,4.167,4.1495,4.1583,444800.0
2009-09-10 11:00:00,4.75,4.77,4.73,4.73,820000.0,4.1583,4.1758,4.1408,4.1408,820000.0
2009-09-10 11:30:00,4.73,4.74,4.73,4.74,677600.0,4.1408,4.1495,4.1408,4.1495,677600.0
2009-09-10 12:00:00,4.74,4.75,4.74,4.75,182400.0,4.1495,4.1583,4.1495,4.1583,182400.0
2009-09-10 12:30:00,4.75,4.76,4.75,4.75,116800.0,4.1583,4.167,4.1583,4.1583,116800.0
2009-09-10 13:00:00,4.75,4.76,4.75,4.76,177600.0,4.1583,4.167,4.1583,4.167,177600.0
2009-09-10 13:30:00,4.76,4.79,4.76,4.78,280000.0,4.167,4.1933,4.167,4.1845,280000.0
2009-09-10 14:00:00,4.78,4.8,4.78,4.8,371200.0,4.1845,4.2021,4.1845,4.2021,371200.0
2009-09-10 14:30:00,4.8,4.8,4.78,4.8,364000.0,4.2021,4.2021,4.1845,4.2021,364000.0
2009-09-10 15:00:00,4.8,4.8,4.77,4.78,571200.0,4.2021,4.2021,4.1758,4.1845,571200.0
2009-09-10 15:30:00,4.79,4.81,4.78,4.81,1324800.0,4.1933,4.2108,4.1845,4.2108,1324800.0
2009-09-11 09:30:00,4.79,4.83,4.79,4.83,632000.0,4.1933,4.2283,4.1933,4.2283,632000.0
2009-09-11 10:00:00,4.83,4.84,4.8,4.81,560800.0,4.2283,4.2371,4.2021,4.2108,560800.0
2009-09-11 10:30:00,4.81,4.83,4.81,4.82,367200.0,4.2108,4.2283,4.2108,4.2196,367200.0
2009-09-11 11:00:00,4.82,4.83,4.79,4.79,685600.0,4.2196,4.2283,4.1933,4.1933,685600.0
2009-09-11 11:30:00,4.79,4.8,4.78,4.78,380000.0,4.1933,4.2021,4.1845,4.1845,380000.0
2009-09-11 12:00:00,4.78,4.8,4.78,4.78,267200.0,4.1845,4.2021,4.1845,4.1845,267200.0
2009-09-11 12:30:00,4.78,4.79,4.77,4.79,275200.0,4.1845,4.1933,4.1758,4.1933,275200.0
2009-09-11 13:00:00,4.79,4.8,4.78,4.8,249600.0,4.1933,4.2021,4.1845,4.2021,249600.0
2009-09-11 13:30:00,4.8,4.81,4.79,4.79,267200.0,4.2021,4.2108,4.1933,4.1933,267200.0
2009-09-11 14:00:00,4.79,4.81,4.79,4.8,318400.0,4.1933,4.2108,4.1933,4.2021,318400.0
2009-09-11 14:30:00,4.8,4.81,4.8,4.81,299200.0,4.2021,4.2108,4.2021,4.2108,299200.0
2009-09-11 15:00:00,4.8,4.82,4.8,4.82,338400.0,4.2021,4.2196,4.2021,4.2196,338400.0
2009-09-11 15:30:00,4.82,4.82,4.8,4.81,1138400.0,4.2196,4.2196,4.2021,4.2108,1138400.0
2009-09-14 09:30:00,4.76,4.78,4.75,4.78,624800.0,4.1687,4.1862,4.1599,4.1862,624800.0
2009-09-14 10:00:00,4.78,4.8,4.76,4.78,394400.0,4.1862,4.2037,4.1687,4.1862,394400.0
2009-09-14 10:30:00,4.78,4.79,4.77,4.78,531200.0,4.1862,4.1949,4.1774,4.1862,531200.0
2009-09-14 11:00:00,4.78,4.78,4.77,4.78,394400.0,4.1862,4.1862,4.1774,4.1862,394400.0
2009-09-14 11:30:00,4.78,4.78,4.77,4.77,160000.0,4.1862,4.1862,4.1774,4.1774,160000.0
2009-09-14 12:00:00,4.77,4.78,4.77,4.77,191200.0,4.1774,4.1862,4.1774,4.1774,191200.0
2009-09-14 12:30:00,4.77,4.78,4.77,4.77,285600.0,4.1774,4.1862,4.1774,4.1774,285600.0
2009-09-14 13:00:00,4.77,4.77,4.76,4.77,333600.0,4.1774,4.1774,4.1687,4.1774,333600.0
2009-09-14 13:30:00,4.77,4.79,4.77,4.78,388800.0,4.1774,4.1949,4.1774,4.1862,388800.0
2009-09-14 14:00:00,4.78,4.8,4.78,4.8,333600.0,4.1862,4.2037,4.1862,4.2037,333600.0
2009-09-14 14:30:00,4.8,4.8,4.78,4.79,432800.0,4.2037,4.2037,4.1862,4.1949,432800.0
2009-09-14 15:00:00,4.78,4.79,4.78,4.78,502400.0,4.1862,4.1949,4.1862,4.1862,502400.0
2009-09-14 15:30:00,4.78,4.8,4.78,4.8,725600.0,4.1862,4.2037,4.1862,4.2037,725600.0
2009-09-15 09:30:00,4.82,4.84,4.79,4.81,833600.0,4.2212,4.2387,4.1949,4.2125,833600.0
2009-09-15 10:00:00,4.81,4.81,4.79,4.8,643200.0,4.2125,4.2125,4.1949,4.2037,643200.0
2009-09-15 10:30:00,4.8,4.83,4.8,4.82,464800.0,4.2037,4.23,4.2037,4.2212,464800.0
2009-09-15 11:00:00,4.82,4.84,4.81,4.81,582400.0,4.2212,4.2387,4.2125,4.2125,582400.0
2009-09-15 11:30:00,4.81,4.82,4.8,4.81,387200.0,4.2125,4.2212,4.2037,4.2125,387200.0
2009-09-15 12:00:00,4.81,4.81,4.79,4.81,444000.0,4.2125,4.2125,4.1949,4.2125,444000.0
2009-09-15 12:30:00,4.81,4.81,4.8,4.81,306400.0,4.2125,4.2125,4.2037,4.2125,306400.0
2009-09-15 13:00:00,4.81,4.83,4.79,4.82,452000.0,4.2125,4.23,4.1949,4.2212,452000.0
2009-09-15 13:30:00,4.82,4.82,4.81,4.81,264800.0,4.2212,4.2212,4.2125,4.2125,264800.0
2009-09-15 14:00:00,4.81,4.82,4.81,4.81,354400.0,4.2125,4.2212,4.2125,4.2125,354400.0
2009-09-15 14:30:00,4.81,4.82,4.79,4.82,556000.0,4.2125,4.2212,4.1949,4.2212,556000.0
2009-09-15 15:00:00,4.82,4.84,4.81,4.83,500000.0,4.2212,4.2387,4.2125,4.23,500000.0
2009-09-15 15:30:00,4.84,4.85,4.83,4.84,1181600.0,4.2387,4.2475,4.23,4.2387,1181600.0
2009-09-16 09:30:00,4.87,4.89,4.86,4.88,862400.0,4.265,4.2825,4.2562,4.2738,862400.0
2009-09-16 10:00:00,4.88,4.89,4.86,4.87,551200.0,4.2738,4.2825,4.2562,4.265,551200.0
2009-09-16 10:30:00,4.88,4.9,4.88,4.89,563200.0,4.2738,4.2913,4.2738,4.2825,563200.0
2009-09-16 11:00:00,4.89,4.9,4.89,4.89,875200.0,4.2825,4.2913,4.2825,4.2825,875200.0
2009-09-16 11:30:00,4.89,4.92,4.89,4.92,874400.0,4.2825,4.3088,4.2825,4.3088,874400.0
2009-09-16 12:00:00,4.92,4.94,4.91,4.92,1058400.0,4.3088,4.3263,4.3,4.3088,1058400.0
2009-09-16 12:30:00,4.92,4.94,4.92,4.92,682400.0,4.3088,4.3263,4.3088,4.3088,682400.0
2009-09-16 13:00:00,4.92,4.95,4.92,4.94,932800.0,4.3088,4.3351,4.3088,4.3263,932800.0
2009-09-16 13:30:00,4.94,4.94,4.92,4.93,441600.0,4.3263,4.3263,4.3088,4.3175,441600.0
2009-09-16 14:00:00,4.93,4.95,4.92,4.94,1043200.0,4.3175,4.3351,4.3088,4.3263,1043200.0
2009-09-16 14:30:00,4.94,4.96,4.94,4.96,1677600.0,4.3263,4.3438,4.3263,4.3438,1677600.0
2009-09-16 15:00:00,4.96,4.96,4.93,4.94,1403200.0,4.3438,4.3438,4.3175,4.3263,1403200.0
2009-09-16 15:30:00,4.94,4.96,4.93,4.95,2475200.0,4.3263,4.3438,4.3175,4.3351,2475200.0
2009-09-17 09:30:00,4.93,4.97,4.92,4.96,621600.0,4.3175,4.3526,4.3088,4.3438,621600.0
2009-09-17 10:00:00,4.96,4.98,4.94,4.97,1502400.0,4.3438,4.3613,4.3263,4.3526,1502400.0
2009-09-17 10:30:00,4.97,5.0,4.97,4.99,847200.0,4.3526,4.3789,4.3526,4.3701,847200.0
2009-09-17 11:00:00,4.99,4.99,4.98,4.99,776000.0,4.3701,4.3701,4.3613,4.3701,776000.0
2009-09-17 11:30:00,4.99,4.99,4.97,4.98,819200.0,4.3701,4.3701,4.3526,4.3613,819200.0
2009-09-17 12:00:00,4.98,5.0,4.97,5.0,1418400.0,4.3613,4.3789,4.3526,4.3789,1418400.0
2009-09-17 12:30:00,5.0,5.0,4.97,4.97,835200.0,4.3789,4.3789,4.3526,4.3526,835200.0
2009-09-17 13:00:00,4.97,4.98,4.95,4.96,771200.0,4.3526,4.3613,4.3351,4.3438,771200.0
2009-09-17 13:30:00,4.96,4.98,4.96,4.98,448000.0,4.3438,4.3613,4.3438,4.3613,448000.0
2009-09-17 14:00:00,4.98,4.98,4.97,4.97,652000.0,4.3613,4.3613,4.3526,4.3526,652000.0
2009-09-17 14:30:00,4.97,4.99,4.97,4.99,582400.0,4.3526,4.3701,4.3526,4.3701,582400.0
2009-09-17 15:00:00,4.99,5.0,4.98,4.99,933600.0,4.3701,4.3789,4.3613,4.3701,933600.0
2009-09-17 15:30:00,4.99,4.99,4.96,4.98,1668800.0,4.3701,4.3701,4.3438,4.3613,1668800.0
2009-09-18 09:30:00,5.01,5.03,4.96,4.96,2236800.0,4.3876,4.4051,4.3438,4.3438,2236800.0
2009-09-18 10:00:00,4.96,4.96,4.93,4.93,399200.0,4.3438,4.3438,4.3175,4.3175,399200.0
2009-09-18 10:30:00,4.93,4.95,4.93,4.94,276800.0,4.3175,4.3351,4.3175,4.3263,276800.0
2009-09-18 11:00:00,4.94,4.94,4.91,4.91,579200.0,4.3263,4.3263,4.3,4.3,579200.0
2009-09-18 11:30:00,4.91,4.93,4.9,4.92,697600.0,4.3,4.3175,4.2913,4.3088,697600.0
2009-09-18 12:00:00,4.92,4.92,4.9,4.92,264000.0,4.3088,4.3088,4.2913,4.3088,264000.0
2009-09-18 12:30:00,4.92,4.93,4.91,4.93,336000.0,4.3088,4.3175,4.3,4.3175,336000.0
2009-09-18 13:00:00,4.93,4.95,4.93,4.94,163200.0,4.3175,4.3351,4.3175,4.3263,163200.0
2009-09-18 13:30:00,4.94,4.96,4.94,4.95,211200.0,4.3263,4.3438,4.3263,4.3351,211200.0
2009-09-18 14:00:00,4.95,4.95,4.94,4.94,363200.0,4.3351,4.3351,4.3263,4.3263,363200.0
2009-09-18 14:30:00,4.93,4.93,4.92,4.92,583200.0,4.3175,4.3175,4.3088,4.3088,583200.0
2009-09-18 15:00:00,4.92,4.93,4.92,4.93,664800.0,4.3088,4.3175,4.3088,4.3175,664800.0
2009-09-18 15:30:00,4.93,4.93,4.91,4.92,1552800.0,4.3175,4.3175,4.3,4.3088,1552800.0
2009-09-21 09:30:00,4.93,4.96,4.88,4.9,802400.0,4.3175,4.3438,4.2738,4.2913,802400.0
2009-09-21 10:00:00,4.9,4.91,4.89,4.91,268000.0,4.2913,4.3,4.2825,4.3,268000.0
2009-09-21 10:30:00,4.9,4.91,4.89,4.9,260000.0,4.2913,4.3,4.2825,4.2913,260000.0
2009-09-21 11:00:00,4.9,4.93,4.9,4.91,486400.0,4.2913,4.3175,4.2913,4.3,486400.0
2009-09-21 11:30:00,4.91,4.93,4.9,4.92,415200.0,4.3,4.3175,4.2913,4.3088,415200.0
2009-09-21 12:00:00,4.91,4.92,4.9,4.91,195200.0,4.3,4.3088,4.2913,4.3,195200.0
2009-09-21 12:30:00,4.91,4.91,4.89,4.89,180800.0,4.3,4.3,4.2825,4.2825,180800.0
2009-09-21 13:00:00,4.89,4.9,4.89,4.9,141600.0,4.2825,4.2913,4.2825,4.2913,141600.0
2009-09-21 13:30:00,4.9,4.91,4.89,4.91,285600.0,4.2913,4.3,4.2825,4.3,285600.0
2009-09-21 14:00:00,4.91,4.91,4.89,4.89,248000.0,4.3,4.3,4.2825,4.2825,248000.0
2009-09-21 14:30:00,4.89,4.91,4.89,4.9,284800.0,4.2825,4.3,4.2825,4.2913,284800.0
2009-09-21 15:00:00,4.9,4.93,4.9,4.91,705600.0,4.2913,4.3175,4.2913,4.3,705600.0
2009-09-21 15:30:00,4.91,4.91,4.9,4.9,988000.0,4.3,4.3,4.2913,4.2913,988000.0
2009-09-22 09:30:00,4.91,4.92,4.89,4.91,519200.0,4.3,4.3088,4.2825,4.3,519200.0
2009-09-22 10:00:00,4.91,4.91,4.89,4.9,338400.0,4.3,4.3,4.2825,4.2913,338400.0
2009-09-22 10:30:00,4.9,4.9,4.87,4.88,333600.0,4.2913,4.2913,4.265,4.2738,333600.0
2009-09-22 11:00:00,4.88,4.9,4.87,4.89,632000.0,4.2738,4.2913,4.265,4.2825,632000.0
2009-09-22 11:30:00,4.89,4.9,4.89,4.9,240800.0,4.2825,4.2913,4.2825,4.2913,240800.0
2009-09-22 12:00:00,4.91,4.91,4.9,4.9,244000.0,4.3,4.3,4.2913,4.2913,244000.0
2009-09-22 12:30:00,4.9,4.9,4.89,4.9,188000.0,4.2913,4.2913,4.2825,4.2913,188000.0
2009-09-22 13:00:00,4.9,4.9,4.88,4.88,373600.0,4.2913,4.2913,4.2738,4.2738,373600.0
2009-09-22 13:30:00,4.88,4.9,4.88,4.89,199200.0,4.2738,4.2913,4.2738,4.2825,199200.0
2009-09-22 14:00:00,4.89,4.9,4.89,4.89,211200.0,4.2825,4.2913,4.2825,4.2825,211200.0
2009-09-22 14:30:00,4.89,4.9,4.89,4.89,306400.0,4.2825,4.2913,4.2825,4.2825,306400.0
2009-09-22 15:00:00,4.89,4.9,4.89,4.89,559200.0,4.2825,4.2913,4.2825,4.2825,559200.0
2009-09-22 15:30:00,4.89,4.9,4.89,4.89,1032800.0,4.2825,4.2913,4.2825,4.2825,1032800.0
2009-09-23 09:30:00,4.91,4.94,4.89,4.89,569600.0,4.3,4.3263,4.2825,4.2825,569600.0
2009-09-23 10:00:00,4.89,4.89,4.88,4.89,384000.0,4.2825,4.2825,4.2738,4.2825,384000.0
2009-09-23 10:30:00,4.88,4.89,4.86,4.88,577600.0,4.2738,4.2825,4.2562,4.2738,577600.0
2009-09-23 11:00:00,4.88,4.88,4.86,4.86,408000.0,4.2738,4.2738,4.2562,4.2562,408000.0
2009-09-23 11:30:00,4.86,4.88,4.85,4.86,330400.0,4.2562,4.2738,4.2475,4.2562,330400.0
2009-09-23 12:00:00,4.86,4.88,4.86,4.86,364000.0,4.2562,4.2738,4.2562,4.2562,364000.0
2009-09-23 12:30:00,4.86,4.87,4.85,4.86,374400.0,4.2562,4.265,4.2475,4.2562,374400.0
2009-09-23 13:00:00,4.86,4.86,4.85,4.86,308000.0,4.2562,4.2562,4.2475,4.2562,308000.0
2009-09-23 13:30:00,4.86,4.87,4.85,4.86,565600.0,4.2562,4.265,4.2475,4.2562,565600.0
2009-09-23 14:00:00,4.86,4.9,4.86,4.88,692800.0,4.2562,4.2913,4.2562,4.2738,692800.0
2009-09-23 14:30:00,4.88,4.9,4.86,4.86,763200.0,4.2738,4.2913,4.2562,4.2562,763200.0
2009-09-23 15:00:00,4.87,4.88,4.84,4.85,476800.0,4.265,4.2738,4.2387,4.2475,476800.0
2009-09-23 15:30:00,4.85,4.85,4.81,4.81,1216000.0,4.2475,4.2475,4.2125,4.2125,1216000.0
2009-09-24 09:30:00,4.84,4.84,4.78,4.8,676000.0,4.2387,4.2387,4.1862,4.2037,676000.0
2009-09-24 10:00:00,4.8,4.8,4.71,4.72,750400.0,4.2037,4.2037,4.1249,4.1336,750400.0
2009-09-24 10:30:00,4.72,4.73,4.69,4.72,408000.0,4.1336,4.1424,4.1074,4.1336,408000.0
2009-09-24 11:00:00,4.72,4.73,4.71,4.72,516000.0,4.1336,4.1424,4.1249,4.1336,516000.0
2009-09-24 11:30:00,4.72,4.74,4.72,4.73,495200.0,4.1336,4.1512,4.1336,4.1424,495200.0
2009-09-24 12:00:00,4.72,4.73,4.71,4.72,331200.0,4.1336,4.1424,4.1249,4.1336,331200.0
2009-09-24 12:30:00,4.72,4.72,4.71,4.71,280800.0,4.1336,4.1336,4.1249,4.1249,280800.0
2009-09-24 13:00:00,4.71,4.73,4.71,4.71,273600.0,4.1249,4.1424,4.1249,4.1249,273600.0
2009-09-24 13:30:00,4.71,4.72,4.7,4.71,290400.0,4.1249,4.1336,4.1161,4.1249,290400.0
2009-09-24 14:00:00,4.7,4.71,4.7,4.71,275200.0,4.1161,4.1249,4.1161,4.1249,275200.0
2009-09-24 14:30:00,4.71,4.73,4.71,4.73,612800.0,4.1249,4.1424,4.1249,4.1424,612800.0
2009-09-24 15:00:00,4.73,4.74,4.72,4.73,1223200.0,4.1424,4.1512,4.1336,4.1424,1223200.0
2009-09-24 15:30:00,4.73,4.74,4.72,4.72,1332800.0,4.1424,4.1512,4.1336,4.1336,1332800.0
2009-09-25 09:30:00,4.7,4.71,4.67,4.67,364800.0,4.1161,4.1249,4.0898,4.0898,364800.0
2009-09-25 10:00:00,4.67,4.69,4.65,4.68,352000.0,4.0898,4.1074,4.0723,4.0986,352000.0
2009-09-25 10:30:00,4.68,4.68,4.66,4.67,926400.0,4.0986,4.0986,4.0811,4.0898,926400.0
2009-09-25 11:00:00,4.67,4.68,4.66,4.68,508000.0,4.0898,4.0986,4.0811,4.0986,508000.0
2009-09-25 11:30:00,4.68,4.68,4.66,4.66,300000.0,4.0986,4.0986,4.0811,4.0811,300000.0
2009-09-25 12:00:00,4.66,4.67,4.63,4.64,295200.0,4.0811,4.0898,4.0548,4.0636,295200.0
2009-09-25 12:30:00,4.64,4.65,4.64,4.64,193600.0,4.0636,4.0723,4.0636,4.0636,193600.0
2009-09-25 13:00:00,4.64,4.66,4.64,4.66,357600.0,4.0636,4.0811,4.0636,4.0811,357600.0
2009-09-25 13:30:00,4.66,4.67,4.65,4.67,394400.0,4.0811,4.0898,4.0723,4.0898,394400.0
2009-09-25 14:00:00,4.67,4.68,4.66,4.66,377600.0,4.0898,4.0986,4.0811,4.0811,377600.0
2009-09-25 14:30:00,4.66,4.68,4.66,4.68,504800.0,4.0811,4.0986,4.0811,4.0986,504800.0
2009-09-25 15:00:00,4.68,4.68,4.67,4.67,517600.0,4.0986,4.0986,4.0898,4.0898,517600.0
2009-09-25 15:30:00,4.67,4.67,4.65,4.66,1009600.0,4.0898,4.0898,4.0723,4.0811,1009600.0
2009-09-28 09:30:00,4.68,4.73,4.66,4.73,348800.0,4.0986,4.1424,4.0811,4.1424,348800.0
2009-09-28 10:00:00,4.73,4.75,4.73,4.75,191200.0,4.1424,4.1599,4.1424,4.1599,191200.0
2009-09-28 10:30:00,4.74,4.76,4.74,4.75,164800.0,4.1512,4.1687,4.1512,4.1599,164800.0
2009-09-28 11:00:00,4.75,4.77,4.74,4.75,236000.0,4.1599,4.1774,4.1512,4.1599,236000.0
2009-09-28 11:30:00,4.75,4.76,4.74,4.74,283200.0,4.1599,4.1687,4.1512,4.1512,283200.0
2009-09-28 12:00:00,4.74,4.75,4.74,4.74,191200.0,4.1512,4.1599,4.1512,4.1512,191200.0
2009-09-28 12:30:00,4.74,4.74,4.73,4.73,244800.0,4.1512,4.1512,4.1424,4.1424,244800.0
2009-09-28 13:00:00,4.74,4.74,4.72,4.72,364800.0,4.1512,4.1512,4.1336,4.1336,364800.0
2009-09-28 13:30:00,4.72,4.73,4.72,4.72,108000.0,4.1336,4.1424,4.1336,4.1336,108000.0
2009-09-28 14:00:00,4.72,4.72,4.71,4.72,227200.0,4.1336,4.1336,4.1249,4.1336,227200.0
2009-09-28 14:30:00,4.72,4.72,4.7,4.7,351200.0,4.1336,4.1336,4.1161,4.1161,351200.0
2009-09-28 15:00:00,4.7,4.72,4.69,4.71,576000.0,4.1161,4.1336,4.1074,4.1249,576000.0
2009-09-28 15:30:00,4.71,4.71,4.69,4.69,2271200.0,4.1249,4.1249,4.1074,4.1074,2271200.0
2009-09-29 09:30:00,4.68,4.72,4.64,4.71,614400.0,4.0986,4.1336,4.0636,4.1249,614400.0
2009-09-29 10:00:00,4.71,4.71,4.65,4.7,355200.0,4.1249,4.1249,4.0723,4.1161,355200.0
2009-09-29 10:30:00,4.7,4.71,4.68,4.68,214400.0,4.1161,4.1249,4.0986,4.0986,214400.0
2009-09-29 11:00:00,4.68,4.69,4.67,4.68,254400.0,4.0986,4.1074,4.0898,4.0986,254400.0
2009-09-29 11:30:00,4.68,4.69,4.67,4.69,371200.0,4.0986,4.1074,4.0898,4.1074,371200.0
2009-09-29 12:00:00,4.69,4.7,4.68,4.69,215200.0,4.1074,4.1161,4.0986,4.1074,215200.0
2009-09-29 12:30:00,4.69,4.7,4.69,4.7,199200.0,4.1074,4.1161,4.1074,4.1161,199200.0
2009-09-29 13:00:00,4.7,4.71,4.7,4.7,290400.0,4.1161,4.1249,4.1161,4.1161,290400.0
2009-09-29 13:30:00,4.7,4.71,4.7,4.7,419200.0,4.1161,4.1249,4.1161,4.1161,419200.0
2009-09-29 14:00:00,4.7,4.7,4.69,4.69,339200.0,4.1161,4.1161,4.1074,4.1074,339200.0
2009-09-29 14:30:00,4.7,4.7,4.69,4.7,474400.0,4.1161,4.1161,4.1074,4.1161,474400.0
2009-09-29 15:00:00,4.7,4.7,4.69,4.7,561600.0,4.1161,4.1161,4.1074,4.1161,561600.0
2009-09-29 15:30:00,4.7,4.7,4.68,4.68,1441600.0,4.1161,4.1161,4.0986,4.0986,1441600.0
2009-09-30 09:30:00,4.67,4.76,4.61,4.63,603200.0,4.0898,4.1687,4.0373,4.0548,603200.0
2009-09-30 10:00:00,4.62,4.64,4.61,4.64,451200.0,4.0461,4.0636,4.0373,4.0636,451200.0
2009-09-30 10:30:00,4.64,4.65,4.63,4.64,264000.0,4.0636,4.0723,4.0548,4.0636,264000.0
2009-09-30 11:00:00,4.64,4.68,4.64,4.68,202400.0,4.0636,4.0986,4.0636,4.0986,202400.0
2009-09-30 11:30:00,4.68,4.7,4.68,4.7,279200.0,4.0986,4.1161,4.0986,4.1161,279200.0
2009-09-30 12:00:00,4.7,4.71,4.68,4.71,270400.0,4.1161,4.1249,4.0986,4.1249,270400.0
2009-09-30 12:30:00,4.71,4.73,4.71,4.72,402400.0,4.1249,4.1424,4.1249,4.1336,402400.0
2009-09-30 13:00:00,4.71,4.73,4.7,4.71,622400.0,4.1249,4.1424,4.1161,4.1249,622400.0
2009-09-30 13:30:00,4.71,4.72,4.7,4.71,316800.0,4.1249,4.1336,4.1161,4.1249,316800.0
2009-09-30 14:00:00,4.71,4.73,4.7,4.72,285600.0,4.1249,4.1424,4.1161,4.1336,285600.0
2009-09-30 14:30:00,4.72,4.74,4.71,4.71,692000.0,4.1336,4.1512,4.1249,4.1249,692000.0
2009-09-30 15:00:00,4.7,4.7,4.68,4.69,945600.0,4.1161,4.1161,4.0986,4.1074,945600.0
2009-09-30 15:30:00,4.69,4.72,4.69,4.71,2052000.0,4.1074,4.1336,4.1074,4.1249,2052000.0
2009-10-01 09:30:00,4.71,4.72,4.67,4.68,1011200.0,4.1249,4.1336,4.0898,4.0986,1011200.0
2009-10-01 10:00:00,4.68,4.69,4.61,4.61,680800.0,4.0986,4.1074,4.0373,4.0373,680800.0
2009-10-01 10:30:00,4.61,4.62,4.59,4.59,444000.0,4.0373,4.0461,4.0198,4.0198,444000.0
2009-10-01 11:00:00,4.6,4.6,4.55,4.55,422400.0,4.0285,4.0285,3.9848,3.9848,422400.0
2009-10-01 11:30:00,4.55,4.57,4.55,4.56,524800.0,3.9848,4.0023,3.9848,3.9935,524800.0
2009-10-01 12:00:00,4.56,4.57,4.55,4.56,392000.0,3.9935,4.0023,3.9848,3.9935,392000.0
2009-10-01 12:30:00,4.56,4.56,4.54,4.55,564800.0,3.9935,3.9935,3.976,3.9848,564800.0
2009-10-01 13:00:00,4.55,4.57,4.55,4.56,748800.0,3.9848,4.0023,3.9848,3.9935,748800.0
2009-10-01 13:30:00,4.56,4.57,4.55,4.56,514400.0,3.9935,4.0023,3.9848,3.9935,514400.0
2009-10-01 14:00:00,4.56,4.59,4.56,4.58,1333600.0,3.9935,4.0198,3.9935,4.011,1333600.0
2009-10-01 14:30:00,4.58,4.6,4.57,4.57,1086400.0,4.011,4.0285,4.0023,4.0023,1086400.0
2009-10-01 15:00:00,4.56,4.57,4.54,4.54,888000.0,3.9935,4.0023,3.976,3.976,888000.0
2009-10-01 15:30:00,4.54,4.55,4.5,4.51,2325600.0,3.976,3.9848,3.941,3.9497,2325600.0
2009-10-02 09:30:00,4.47,4.49,4.44,4.46,1132800.0,3.9147,3.9322,3.8884,3.9059,1132800.0
2009-10-02 10:00:00,4.46,4.48,4.44,4.47,1167200.0,3.9059,3.9235,3.8884,3.9147,1167200.0
2009-10-02 10:30:00,4.47,4.48,4.44,4.44,582400.0,3.9147,3.9235,3.8884,3.8884,582400.0
2009-10-02 11:00:00,4.44,4.45,4.42,4.42,611200.0,3.8884,3.8972,3.8709,3.8709,611200.0
2009-10-02 11:30:00,4.42,4.43,4.4,4.4,758400.0,3.8709,3.8797,3.8534,3.8534,758400.0
2009-10-02 12:00:00,4.4,4.43,4.4,4.43,561600.0,3.8534,3.8797,3.8534,3.8797,561600.0
2009-10-02 12:30:00,4.43,4.45,4.41,4.45,636800.0,3.8797,3.8972,3.8621,3.8972,636800.0
2009-10-02 13:00:00,4.45,4.46,4.45,4.46,331200.0,3.8972,3.9059,3.8972,3.9059,331200.0
2009-10-02 13:30:00,4.46,4.46,4.44,4.45,396800.0,3.9059,3.9059,3.8884,3.8972,396800.0
2009-10-02 14:00:00,4.45,4.45,4.44,4.45,412000.0,3.8972,3.8972,3.8884,3.8972,412000.0
2009-10-02 14:30:00,4.45,4.46,4.44,4.45,616800.0,3.8972,3.9059,3.8884,3.8972,616800.0
2009-10-02 15:00:00,4.45,4.45,4.43,4.44,788800.0,3.8972,3.8972,3.8797,3.8884,788800.0
2009-10-02 15:30:00,4.44,4.45,4.43,4.43,1236000.0,3.8884,3.8972,3.8797,3.8797,1236000.0
2009-10-05 09:30:00,4.45,4.48,4.42,4.47,1192000.0,3.8972,3.9235,3.8709,3.9147,1192000.0
2009-10-05 10:00:00,4.47,4.47,4.41,4.46,965600.0,3.9147,3.9147,3.8621,3.9059,965600.0
2009-10-05 10:30:00,4.47,4.48,4.45,4.48,619200.0,3.9147,3.9235,3.8972,3.9235,619200.0
2009-10-05 11:00:00,4.48,4.49,4.46,4.47,497600.0,3.9235,3.9322,3.9059,3.9147,497600.0
2009-10-05 11:30:00,4.47,4.48,4.45,4.47,488800.0,3.9147,3.9235,3.8972,3.9147,488800.0
2009-10-05 12:00:00,4.47,4.48,4.47,4.47,224000.0,3.9147,3.9235,3.9147,3.9147,224000.0
2009-10-05 12:30:00,4.47,4.48,4.47,4.48,372000.0,3.9147,3.9235,3.9147,3.9235,372000.0
2009-10-05 13:00:00,4.48,4.48,4.47,4.48,453600.0,3.9235,3.9235,3.9147,3.9235,453600.0
2009-10-05 13:30:00,4.48,4.49,4.47,4.49,454400.0,3.9235,3.9322,3.9147,3.9322,454400.0
2009-10-05 14:00:00,4.49,4.49,4.48,4.48,850400.0,3.9322,3.9322,3.9235,3.9235,850400.0
2009-10-05 14:30:00,4.48,4.49,4.47,4.48,1227200.0,3.9235,3.9322,3.9147,3.9235,1227200.0
2009-10-05 15:00:00,4.48,4.49,4.48,4.48,1302400.0,3.9235,3.9322,3.9235,3.9235,1302400.0
2009-10-05 15:30:00,4.48,4.5,4.48,4.5,2892800.0,3.9235,3.941,3.9235,3.941,2892800.0
2009-10-06 09:30:00,4.53,4.63,4.53,4.61,1167200.0,3.9672,4.0548,3.9672,4.0373,1167200.0
2009-10-06 10:00:00,4.61,4.65,4.61,4.63,720000.0,4.0373,4.0723,4.0373,4.0548,720000.0
2009-10-06 10:30:00,4.63,4.65,4.61,4.64,864800.0,4.0548,4.0723,4.0373,4.0636,864800.0
2009-10-06 11:00:00,4.64,4.67,4.64,4.67,541600.0,4.0636,4.0898,4.0636,4.0898,541600.0
2009-10-06 11:30:00,4.66,4.67,4.64,4.64,701600.0,4.0811,4.0898,4.0636,4.0636,701600.0
2009-10-06 12:00:00,4.64,4.66,4.64,4.66,563200.0,4.0636,4.0811,4.0636,4.0811,563200.0
2009-10-06 12:30:00,4.66,4.66,4.64,4.64,236800.0,4.0811,4.0811,4.0636,4.0636,236800.0
2009-10-06 13:00:00,4.64,4.65,4.64,4.64,177600.0,4.0636,4.0723,4.0636,4.0636,177600.0
2009-10-06 13:30:00,4.64,4.64,4.61,4.63,336800.0,4.0636,4.0636,4.0373,4.0548,336800.0
2009-10-06 14:00:00,4.62,4.63,4.61,4.62,760800.0,4.0461,4.0548,4.0373,4.0461,760800.0
2009-10-06 14:30:00,4.62,4.63,4.61,4.62,707200.0,4.0461,4.0548,4.0373,4.0461,707200.0
2009-10-06 15:00:00,4.62,4.64,4.62,4.63,548000.0,4.0461,4.0636,4.0461,4.0548,548000.0
2009-10-06 15:30:00,4.64,4.64,4.62,4.63,1488800.0,4.0636,4.0636,4.0461,4.0548,1488800.0
2009-10-07 09:30:00,4.63,4.64,4.6,4.62,1034400.0,4.0548,4.0636,4.0285,4.0461,1034400.0
2009-10-07 10:00:00,4.62,4.64,4.62,4.63,1349600.0,4.0461,4.0636,4.0461,4.0548,1349600.0
2009-10-07 10:30:00,4.62,4.64,4.62,4.63,1196000.0,4.0461,4.0636,4.0461,4.0548,1196000.0
2009-10-07 11:00:00,4.63,4.66,4.63,4.66,524000.0,4.0548,4.0811,4.0548,4.0811,524000.0
2009-10-07 11:30:00,4.65,4.67,4.64,4.66,913600.0,4.0723,4.0898,4.0636,4.0811,913600.0
2009-10-07 12:00:00,4.66,4.68,4.66,4.66,769600.0,4.0811,4.0986,4.0811,4.0811,769600.0
2009-10-07 12:30:00,4.66,4.68,4.65,4.67,531200.0,4.0811,4.0986,4.0723,4.0898,531200.0
2009-10-07 13:00:00,4.67,4.67,4.65,4.67,400000.0,4.0898,4.0898,4.0723,4.0898,400000.0
2009-10-07 13:30:00,4.67,4.67,4.66,4.67,360000.0,4.0898,4.0898,4.0811,4.0898,360000.0
2009-10-07 14:00:00,4.67,4.68,4.66,4.68,737600.0,4.0898,4.0986,4.0811,4.0986,737600.0
2009-10-07 14:30:00,4.68,4.68,4.67,4.68,966400.0,4.0986,4.0986,4.0898,4.0986,966400.0
2009-10-07 15:00:00,4.68,4.7,4.67,4.69,827200.0,4.0986,4.1161,4.0898,4.1074,827200.0
2009-10-07 15:30:00,4.69,4.7,4.68,4.7,1664800.0,4.1074,4.1161,4.0986,4.1161,1664800.0
2009-10-08 09:30:00,4.73,4.76,4.71,4.73,582400.0,4.1424,4.1687,4.1249,4.1424,582400.0
2009-10-08 10:00:00,4.73,4.75,4.7,4.74,528800.0,4.1424,4.1599,4.1161,4.1512,528800.0
2009-10-08 10:30:00,4.74,4.76,4.72,4.74,1408800.0,4.1512,4.1687,4.1336,4.1512,1408800.0
2009-10-08 11:00:00,4.74,4.75,4.73,4.74,885600.0,4.1512,4.1599,4.1424,4.1512,885600.0
2009-10-08 11:30:00,4.74,4.74,4.72,4.73,816000.0,4.1512,4.1512,4.1336,4.1424,816000.0
2009-10-08 12:00:00,4.73,4.75,4.73,4.74,322400.0,4.1424,4.1599,4.1424,4.1512,322400.0
2009-10-08 12:30:00,4.74,4.74,4.73,4.74,704800.0,4.1512,4.1512,4.1424,4.1512,704800.0
2009-10-08 13:00:00,4.74,4.74,4.72,4.72,407200.0,4.1512,4.1512,4.1336,4.1336,407200.0
2009-10-08 13:30:00,4.73,4.74,4.71,4.74,549600.0,4.1424,4.1512,4.1249,4.1512,549600.0
2009-10-08 14:00:00,4.74,4.74,4.72,4.73,407200.0,4.1512,4.1512,4.1336,4.1424,407200.0
2009-10-08 14:30:00,4.73,4.74,4.72,4.73,524800.0,4.1424,4.1512,4.1336,4.1424,524800.0
2009-10-08 15:00:00,4.73,4.75,4.73,4.73,718400.0,4.1424,4.1599,4.1424,4.1424,718400.0
2009-10-08 15:30:00,4.73,4.74,4.72,4.73,2453600.0,4.1424,4.1512,4.1336,4.1424,2453600.0
2009-10-09 09:30:00,4.74,4.76,4.71,4.71,2150400.0,4.1512,4.1687,4.1249,4.1249,2150400.0
2009-10-09 10:00:00,4.71,4.72,4.69,4.72,739200.0,4.1249,4.1336,4.1074,4.1336,739200.0
2009-10-09 10:30:00,4.72,4.73,4.71,4.73,428000.0,4.1336,4.1424,4.1249,4.1424,428000.0
2009-10-09 11:00:00,4.73,4.74,4.72,4.74,988000.0,4.1424,4.1512,4.1336,4.1512,988000.0
2009-10-09 11:30:00,4.74,4.74,4.71,4.72,820000.0,4.1512,4.1512,4.1249,4.1336,820000.0
2009-10-09 12:00:00,4.72,4.72,4.71,4.72,524800.0,4.1336,4.1336,4.1249,4.1336,524800.0
2009-10-09 12:30:00,4.72,4.72,4.71,4.71,354400.0,4.1336,4.1336,4.1249,4.1249,354400.0
2009-10-09 13:00:00,4.72,4.72,4.71,4.71,542400.0,4.1336,4.1336,4.1249,4.1249,542400.0
2009-10-09 13:30:00,4.71,4.72,4.71,4.71,504800.0,4.1249,4.1336,4.1249,4.1249,504800.0
2009-10-09 14:00:00,4.71,4.72,4.71,4.72,482400.0,4.1249,4.1336,4.1249,4.1336,482400.0
2009-10-09 14:30:00,4.72,4.73,4.72,4.73,1010400.0,4.1336,4.1424,4.1336,4.1424,1010400.0
2009-10-09 15:00:00,4.73,4.74,4.72,4.74,1432000.0,4.1424,4.1512,4.1336,4.1512,1432000.0
2009-10-09 15:30:00,4.74,4.77,4.74,4.77,1527200.0,4.1512,4.1774,4.1512,4.1774,1527200.0
2009-10-12 09:30:00,4.8,4.85,4.77,4.85,709600.0,4.2037,4.2475,4.1774,4.2475,709600.0
2009-10-12 10:00:00,4.84,4.85,4.83,4.84,480800.0,4.2387,4.2475,4.23,4.2387,480800.0
2009-10-12 10:30:00,4.84,4.87,4.84,4.87,410400.0,4.2387,4.265,4.2387,4.265,410400.0
2009-10-12 11:00:00,4.87,4.89,4.86,4.88,634400.0,4.265,4.2825,4.2562,4.2738,634400.0
2009-10-12 11:30:00,4.88,4.89,4.88,4.89,1592800.0,4.2738,4.2825,4.2738,4.2825,1592800.0
2009-10-12 12:00:00,4.89,4.89,4.88,4.89,1048800.0,4.2825,4.2825,4.2738,4.2825,1048800.0
2009-10-12 12:30:00,4.89,4.89,4.88,4.89,887200.0,4.2825,4.2825,4.2738,4.2825,887200.0
2009-10-12 13:00:00,4.89,4.89,4.89,4.89,508000.0,4.2825,4.2825,4.2825,4.2825,508000.0
2009-10-12 13:30:00,4.89,4.89,4.88,4.89,572000.0,4.2825,4.2825,4.2738,4.2825,572000.0
2009-10-12 14:00:00,4.89,4.89,4.86,4.87,1590400.0,4.2825,4.2825,4.2562,4.265,1590400.0
2009-10-12 14:30:00,4.87,4.87,4.84,4.86,896000.0,4.265,4.265,4.2387,4.2562,896000.0
2009-10-12 15:00:00,4.87,4.87,4.86,4.87,483200.0,4.265,4.265,4.2562,4.265,483200.0
2009-10-12 15:30:00,4.87,4.87,4.85,4.86,1612000.0,4.265,4.265,4.2475,4.2562,1612000.0
2009-10-13 09:30:00,4.84,4.86,4.8,4.8,388000.0,4.2387,4.2562,4.2037,4.2037,388000.0
2009-10-13 10:00:00,4.8,4.83,4.79,4.83,280000.0,4.2037,4.23,4.1949,4.23,280000.0
2009-10-13 10:30:00,4.83,4.84,4.81,4.83,152000.0,4.23,4.2387,4.2125,4.23,152000.0
2009-10-13 11:00:00,4.83,4.84,4.8,4.83,376000.0,4.23,4.2387,4.2037,4.23,376000.0
2009-10-13 11:30:00,4.83,4.86,4.83,4.86,504800.0,4.23,4.2562,4.23,4.2562,504800.0
2009-10-13 12:00:00,4.86,4.86,4.84,4.84,273600.0,4.2562,4.2562,4.2387,4.2387,273600.0
2009-10-13 12:30:00,4.84,4.84,4.82,4.83,363200.0,4.2387,4.2387,4.2212,4.23,363200.0
2009-10-13 13:00:00,4.83,4.84,4.83,4.83,324800.0,4.23,4.2387,4.23,4.23,324800.0
2009-10-13 13:30:00,4.83,4.83,4.81,4.81,380800.0,4.23,4.23,4.2125,4.2125,380800.0
2009-10-13 14:00:00,4.81,4.82,4.79,4.8,1035200.0,4.2125,4.2212,4.1949,4.2037,1035200.0
2009-10-13 14:30:00,4.8,4.81,4.79,4.8,508000.0,4.2037,4.2125,4.1949,4.2037,508000.0
2009-10-13 15:00:00,4.8,4.81,4.8,4.8,599200.0,4.2037,4.2125,4.2037,4.2037,599200.0
2009-10-13 15:30:00,4.8,4.8,4.78,4.8,1176800.0,4.2037,4.2037,4.1862,4.2037,1176800.0
2009-10-14 09:30:00,4.96,4.98,4.92,4.93,2116800.0,4.3438,4.3613,4.3088,4.3175,2116800.0
2009-10-14 10:00:00,4.93,4.96,4.92,4.95,976800.0,4.3175,4.3438,4.3088,4.3351,976800.0
2009-10-14 10:30:00,4.95,5.02,4.95,5.0,1534400.0,4.3351,4.3964,4.3351,4.3789,1534400.0
2009-10-14 11:00:00,5.0,5.02,5.0,5.01,936000.0,4.3789,4.3964,4.3789,4.3876,936000.0
2009-10-14 11:30:00,5.01,5.02,4.99,5.0,859200.0,4.3876,4.3964,4.3701,4.3789,859200.0
2009-10-14 12:00:00,4.99,5.02,4.99,5.02,620800.0,4.3701,4.3964,4.3701,4.3964,620800.0
2009-10-14 12:30:00,5.02,5.02,5.01,5.02,616800.0,4.3964,4.3964,4.3876,4.3964,616800.0
2009-10-14 13:00:00,5.02,5.03,5.0,5.01,520000.0,4.3964,4.4051,4.3789,4.3876,520000.0
2009-10-14 13:30:00,5.01,5.03,5.01,5.03,599200.0,4.3876,4.4051,4.3876,4.4051,599200.0
2009-10-14 14:00:00,5.03,5.05,5.02,5.05,1136000.0,4.4051,4.4226,4.3964,4.4226,1136000.0
2009-10-14 14:30:00,5.05,5.07,5.05,5.06,1396000.0,4.4226,4.4402,4.4226,4.4314,1396000.0
2009-10-14 15:00:00,5.06,5.09,5.06,5.08,1590400.0,4.4314,4.4577,4.4314,4.4489,1590400.0
2009-10-14 15:30:00,5.08,5.17,5.08,5.16,6064800.0,4.4489,4.5277,4.4489,4.519,6064800.0
2009-10-15 09:30:00,5.12,5.21,4.95,5.0,6884000.0,4.4839,4.5628,4.3351,4.3789,6884000.0
2009-10-15 10:00:00,5.0,5.05,4.97,5.0,4303200.0,4.3789,4.4226,4.3526,4.3789,4303200.0
2009-10-15 10:30:00,5.0,5.03,4.99,5.02,2099200.0,4.3789,4.4051,4.3701,4.3964,2099200.0
2009-10-15 11:00:00,5.02,5.04,5.0,5.01,984000.0,4.3964,4.4139,4.3789,4.3876,984000.0
2009-10-15 11:30:00,5.01,5.02,5.01,5.02,769600.0,4.3876,4.3964,4.3876,4.3964,769600.0
2009-10-15 12:00:00,5.02,5.08,5.02,5.06,1899200.0,4.3964,4.4489,4.3964,4.4314,1899200.0
2009-10-15 12:30:00,5.06,5.06,5.03,5.05,875200.0,4.4314,4.4314,4.4051,4.4226,875200.0
2009-10-15 13:00:00,5.04,5.09,5.04,5.09,1016800.0,4.4139,4.4577,4.4139,4.4577,1016800.0
2009-10-15 13:30:00,5.09,5.11,5.08,5.1,1532800.0,4.4577,4.4752,4.4489,4.4664,1532800.0
2009-10-15 14:00:00,5.1,5.15,5.09,5.15,1864000.0,4.4664,4.5102,4.4577,4.5102,1864000.0
2009-10-15 14:30:00,5.15,5.18,5.12,5.12,2512800.0,4.5102,4.5365,4.4839,4.4839,2512800.0
2009-10-15 15:00:00,5.12,5.12,5.08,5.08,1632800.0,4.4839,4.4839,4.4489,4.4489,1632800.0
2009-10-15 15:30:00,5.08,5.13,5.08,5.12,2852000.0,4.4489,4.4927,4.4489,4.4839,2852000.0
2009-10-16 09:30:00,5.1,5.17,5.04,5.04,1707200.0,4.4664,4.5277,4.4139,4.4139,1707200.0
2009-10-16 10:00:00,5.05,5.08,5.01,5.08,1121600.0,4.4226,4.4489,4.3876,4.4489,1121600.0
2009-10-16 10:30:00,5.07,5.1,5.06,5.06,892000.0,4.4402,4.4664,4.4314,4.4314,892000.0
2009-10-16 11:00:00,5.06,5.09,5.05,5.07,802400.0,4.4314,4.4577,4.4226,4.4402,802400.0
2009-10-16 11:30:00,5.07,5.08,5.06,5.08,607200.0,4.4402,4.4489,4.4314,4.4489,607200.0
2009-10-16 12:00:00,5.08,5.1,5.07,5.09,498400.0,4.4489,4.4664,4.4402,4.4577,498400.0
2009-10-16 12:30:00,5.09,5.11,5.09,5.11,752800.0,4.4577,4.4752,4.4577,4.4752,752800.0
2009-10-16 13:00:00,5.11,5.14,5.09,5.14,866400.0,4.4752,4.5015,4.4577,4.5015,866400.0
2009-10-16 13:30:00,5.14,5.15,5.11,5.11,779200.0,4.5015,4.5102,4.4752,4.4752,779200.0
2009-10-16 14:00:00,5.11,5.12,5.1,5.1,791200.0,4.4752,4.4839,4.4664,4.4664,791200.0
2009-10-16 14:30:00,5.1,5.1,5.09,5.1,422400.0,4.4664,4.4664,4.4577,4.4664,422400.0
2009-10-16 15:00:00,5.1,5.12,5.1,5.12,753600.0,4.4664,4.4839,4.4664,4.4839,753600.0
2009-10-16 15:30:00,5.12,5.12,5.1,5.11,2080800.0,4.4839,4.4839,4.4664,4.4752,2080800.0
2009-10-19 09:30:00,5.1,5.11,5.06,5.09,784800.0,4.4664,4.4752,4.4314,4.4577,784800.0
2009-10-19 10:00:00,5.09,5.14,5.09,5.14,528800.0,4.4577,4.5015,4.4577,4.5015,528800.0
2009-10-19 10:30:00,5.14,5.16,5.12,5.12,876000.0,4.5015,4.519,4.4839,4.4839,876000.0
2009-10-19 11:00:00,5.12,5.14,5.12,5.14,931200.0,4.4839,4.5015,4.4839,4.5015,931200.0
2009-10-19 11:30:00,5.14,5.19,5.14,5.17,819200.0,4.5015,4.5452,4.5015,4.5277,819200.0
2009-10-19 12:00:00,5.17,5.19,5.17,5.18,804000.0,4.5277,4.5452,4.5277,4.5365,804000.0
2009-10-19 12:30:00,5.17,5.18,5.16,5.17,295200.0,4.5277,4.5365,4.519,4.5277,295200.0
2009-10-19 13:00:00,5.17,5.18,5.17,5.18,460800.0,4.5277,4.5365,4.5277,4.5365,460800.0
2009-10-19 13:30:00,5.18,5.21,5.18,5.19,653600.0,4.5365,4.5628,4.5365,4.5452,653600.0
2009-10-19 14:00:00,5.19,5.2,5.19,5.2,496000.0,4.5452,4.554,4.5452,4.554,496000.0
2009-10-19 14:30:00,5.2,5.2,5.18,5.19,369600.0,4.554,4.554,4.5365,4.5452,369600.0
2009-10-19 15:00:00,5.2,5.2,5.18,5.18,691200.0,4.554,4.554,4.5365,4.5365,691200.0
2009-10-19 15:30:00,5.18,5.18,5.17,5.17,1681600.0,4.5365,4.5365,4.5277,4.5277,1681600.0
2009-10-20 09:30:00,5.21,5.22,5.17,5.19,532000.0,4.5628,4.5715,4.5277,4.5452,532000.0
2009-10-20 10:00:00,5.2,5.21,5.16,5.19,478400.0,4.554,4.5628,4.519,4.5452,478400.0
2009-10-20 10:30:00,5.19,5.19,5.17,5.18,573600.0,4.5452,4.5452,4.5277,4.5365,573600.0
2009-10-20 11:00:00,5.17,5.19,5.16,5.16,572000.0,4.5277,4.5452,4.519,4.519,572000.0
2009-10-20 11:30:00,5.17,5.17,5.13,5.15,543200.0,4.5277,4.5277,4.4927,4.5102,543200.0
2009-10-20 12:00:00,5.15,5.15,5.13,5.14,329600.0,4.5102,4.5102,4.4927,4.5015,329600.0
2009-10-20 12:30:00,5.14,5.14,5.12,5.12,555200.0,4.5015,4.5015,4.4839,4.4839,555200.0
2009-10-20 13:00:00,5.12,5.13,5.12,5.12,616000.0,4.4839,4.4927,4.4839,4.4839,616000.0
2009-10-20 13:30:00,5.12,5.13,5.11,5.11,1030400.0,4.4839,4.4927,4.4752,4.4752,1030400.0
2009-10-20 14:00:00,5.11,5.13,5.11,5.13,733600.0,4.4752,4.4927,4.4752,4.4927,733600.0
2009-10-20 14:30:00,5.13,5.13,5.11,5.12,1084800.0,4.4927,4.4927,4.4752,4.4839,1084800.0
2009-10-20 15:00:00,5.12,5.12,5.11,5.12,1674400.0,4.4839,4.4839,4.4752,4.4839,1674400.0
2009-10-20 15:30:00,5.12,5.13,5.12,5.13,1868800.0,4.4839,4.4927,4.4839,4.4927,1868800.0
2009-10-21 09:30:00,5.12,5.17,5.12,5.17,525600.0,4.4839,4.5277,4.4839,4.5277,525600.0
2009-10-21 10:00:00,5.16,5.2,5.16,5.18,544000.0,4.519,4.554,4.519,4.5365,544000.0
2009-10-21 10:30:00,5.18,5.2,5.17,5.17,645600.0,4.5365,4.554,4.5277,4.5277,645600.0
2009-10-21 11:00:00,5.17,5.18,5.15,5.15,456000.0,4.5277,4.5365,4.5102,4.5102,456000.0
2009-10-21 11:30:00,5.15,5.16,5.11,5.11,740800.0,4.5102,4.519,4.4752,4.4752,740800.0
2009-10-21 12:00:00,5.11,5.12,5.07,5.07,1811200.0,4.4752,4.4839,4.4402,4.4402,1811200.0
2009-10-21 12:30:00,5.07,5.08,5.05,5.05,1496800.0,4.4402,4.4489,4.4226,4.4226,1496800.0
2009-10-21 13:00:00,5.05,5.06,5.04,5.04,1777600.0,4.4226,4.4314,4.4139,4.4139,1777600.0
2009-10-21 13:30:00,5.04,5.04,5.01,5.04,1800000.0,4.4139,4.4139,4.3876,4.4139,1800000.0
2009-10-21 14:00:00,5.04,5.04,5.03,5.04,948800.0,4.4139,4.4139,4.4051,4.4139,948800.0
2009-10-21 14:30:00,5.04,5.04,5.03,5.04,954400.0,4.4139,4.4139,4.4051,4.4139,954400.0
2009-10-21 15:00:00,5.04,5.05,5.0,5.0,1449600.0,4.4139,4.4226,4.3789,4.3789,1449600.0
2009-10-21 15:30:00,5.0,5.01,4.99,5.0,4043200.0,4.3789,4.3876,4.3701,4.3789,4043200.0
2009-10-22 09:30:00,5.0,5.03,4.94,4.97,1380800.0,4.3789,4.4051,4.3263,4.3526,1380800.0
2009-10-22 10:00:00,4.97,5.01,4.95,5.0,1025600.0,4.3526,4.3876,4.3351,4.3789,1025600.0
2009-10-22 10:30:00,5.0,5.01,4.97,4.99,1067200.0,4.3789,4.3876,4.3526,4.3701,1067200.0
2009-10-22 11:00:00,4.99,5.01,4.99,5.01,1072000.0,4.3701,4.3876,4.3701,4.3876,1072000.0
2009-10-22 11:30:00,5.01,5.04,5.01,5.03,1686400.0,4.3876,4.4139,4.3876,4.4051,1686400.0
2009-10-22 12:00:00,5.03,5.07,5.03,5.05,1129600.0,4.4051,4.4402,4.4051,4.4226,1129600.0
2009-10-22 12:30:00,5.05,5.12,5.05,5.12,1876800.0,4.4226,4.4839,4.4226,4.4839,1876800.0
2009-10-22 13:00:00,5.12,5.13,5.1,5.13,1503200.0,4.4839,4.4927,4.4664,4.4927,1503200.0
2009-10-22 13:30:00,5.13,5.13,5.11,5.13,1765600.0,4.4927,4.4927,4.4752,4.4927,1765600.0
2009-10-22 14:00:00,5.13,5.17,5.13,5.17,1539200.0,4.4927,4.5277,4.4927,4.5277,1539200.0
2009-10-22 14:30:00,5.17,5.19,5.17,5.19,2712000.0,4.5277,4.5452,4.5277,4.5452,2712000.0
2009-10-22 15:00:00,5.18,5.2,5.18,5.19,2017600.0,4.5365,4.554,4.5365,4.5452,2017600.0
2009-10-22 15:30:00,5.19,5.19,5.18,5.19,3512800.0,4.5452,4.5452,4.5365,4.5452,3512800.0
2009-10-23 09:30:00,5.22,5.26,5.17,5.21,1405600.0,4.5715,4.6066,4.5277,4.5628,1405600.0
2009-10-23 10:00:00,5.22,5.24,5.14,5.19,1163200.0,4.5715,4.589,4.5015,4.5452,1163200.0
2009-10-23 10:30:00,5.19,5.19,5.16,5.16,1085600.0,4.5452,4.5452,4.519,4.519,1085600.0
2009-10-23 11:00:00,5.16,5.18,5.13,5.15,1075200.0,4.519,4.5365,4.4927,4.5102,1075200.0
2009-10-23 11:30:00,5.15,5.19,5.15,5.17,604800.0,4.5102,4.5452,4.5102,4.5277,604800.0
2009-10-23 12:00:00,5.18,5.19,5.17,5.17,609600.0,4.5365,4.5452,4.5277,4.5277,609600.0
2009-10-23 12:30:00,5.17,5.18,5.15,5.15,467200.0,4.5277,4.5365,4.5102,4.5102,467200.0
2009-10-23 13:00:00,5.15,5.17,5.14,5.15,774400.0,4.5102,4.5277,4.5015,4.5102,774400.0
2009-10-23 13:30:00,5.15,5.15,5.13,5.13,680800.0,4.5102,4.5102,4.4927,4.4927,680800.0
2009-10-23 14:00:00,5.13,5.17,5.13,5.16,617600.0,4.4927,4.5277,4.4927,4.519,617600.0
2009-10-23 14:30:00,5.16,5.16,5.15,5.15,636800.0,4.519,4.519,4.5102,4.5102,636800.0
2009-10-23 15:00:00,5.16,5.17,5.15,5.16,1252000.0,4.519,4.5277,4.5102,4.519,1252000.0
2009-10-23 15:30:00,5.16,5.17,5.14,5.16,2606400.0,4.519,4.5277,4.5015,4.519,2606400.0
2009-10-26 09:30:00,5.19,5.29,5.17,5.26,1326400.0,4.5452,4.6328,4.5277,4.6066,1326400.0
2009-10-26 10:00:00,5.26,5.28,5.24,5.25,1026400.0,4.6066,4.6241,4.589,4.5978,1026400.0
2009-10-26 10:30:00,5.25,5.28,5.25,5.28,804800.0,4.5978,4.6241,4.5978,4.6241,804800.0
2009-10-26 11:00:00,5.28,5.3,5.26,5.27,1295200.0,4.6241,4.6416,4.6066,4.6153,1295200.0
2009-10-26 11:30:00,5.26,5.27,5.15,5.15,993600.0,4.6066,4.6153,4.5102,4.5102,993600.0
2009-10-26 12:00:00,5.15,5.18,5.14,5.18,1116800.0,4.5102,4.5365,4.5015,4.5365,1116800.0
2009-10-26 12:30:00,5.18,5.2,5.17,5.19,832800.0,4.5365,4.554,4.5277,4.5452,832800.0
2009-10-26 13:00:00,5.19,5.19,5.18,5.18,752000.0,4.5452,4.5452,4.5365,4.5365,752000.0
2009-10-26 13:30:00,5.18,5.19,5.17,5.18,437600.0,4.5365,4.5452,4.5277,4.5365,437600.0
2009-10-26 14:00:00,5.18,5.19,5.16,5.18,841600.0,4.5365,4.5452,4.519,4.5365,841600.0
2009-10-26 14:30:00,5.18,5.18,5.16,5.17,1348000.0,4.5365,4.5365,4.519,4.5277,1348000.0
2009-10-26 15:00:00,5.17,5.19,5.17,5.18,944000.0,4.5277,4.5452,4.5277,4.5365,944000.0
2009-10-26 15:30:00,5.18,5.2,5.17,5.18,1956000.0,4.5365,4.554,4.5277,4.5365,1956000.0
2009-10-27 09:30:00,5.18,5.22,5.17,5.17,726400.0,4.5365,4.5715,4.5277,4.5277,726400.0
2009-10-27 10:00:00,5.17,5.18,5.11,5.17,927200.0,4.5277,4.5365,4.4752,4.5277,927200.0
2009-10-27 10:30:00,5.17,5.21,5.16,5.18,642400.0,4.5277,4.5628,4.519,4.5365,642400.0
2009-10-27 11:00:00,5.18,5.18,5.14,5.17,872800.0,4.5365,4.5365,4.5015,4.5277,872800.0
2009-10-27 11:30:00,5.18,5.2,5.17,5.2,639200.0,4.5365,4.554,4.5277,4.554,639200.0
2009-10-27 12:00:00,5.2,5.2,5.18,5.18,701600.0,4.554,4.554,4.5365,4.5365,701600.0
2009-10-27 12:30:00,5.18,5.2,5.17,5.17,792000.0,4.5365,4.554,4.5277,4.5277,792000.0
2009-10-27 13:00:00,5.18,5.18,5.15,5.16,985600.0,4.5365,4.5365,4.5102,4.519,985600.0
2009-10-27 13:30:00,5.16,5.18,5.13,5.17,975200.0,4.519,4.5365,4.4927,4.5277,975200.0
2009-10-27 14:00:00,5.17,5.2,5.16,5.19,812000.0,4.5277,4.554,4.519,4.5452,812000.0
2009-10-27 14:30:00,5.19,5.21,5.18,5.21,927200.0,4.5452,4.5628,4.5365,4.5628,927200.0
2009-10-27 15:00:00,5.21,5.21,5.19,5.2,1057600.0,4.5628,4.5628,4.5452,4.554,1057600.0
2009-10-27 15:30:00,5.2,5.21,5.18,5.2,2708000.0,4.554,4.5628,4.5365,4.554,2708000.0
2009-10-28 09:30:00,5.15,5.17,5.12,5.13,852800.0,4.5102,4.5277,4.4839,4.4927,852800.0
2009-10-28 10:00:00,5.12,5.13,5.09,5.1,830400.0,4.4839,4.4927,4.4577,4.4664,830400.0
2009-10-28 10:30:00,5.1,5.11,5.07,5.1,853600.0,4.4664,4.4752,4.4402,4.4664,853600.0
2009-10-28 11:00:00,5.1,5.11,5.09,5.1,781600.0,4.4664,4.4752,4.4577,4.4664,781600.0
2009-10-28 11:30:00,5.1,5.11,5.08,5.09,570400.0,4.4664,4.4752,4.4489,4.4577,570400.0
2009-10-28 12:00:00,5.09,5.11,5.07,5.09,516800.0,4.4577,4.4752,4.4402,4.4577,516800.0
2009-10-28 12:30:00,5.09,5.1,5.06,5.07,802400.0,4.4577,4.4664,4.4314,4.4402,802400.0
2009-10-28 13:00:00,5.07,5.09,5.06,5.07,1008000.0,4.4402,4.4577,4.4314,4.4402,1008000.0
2009-10-28 13:30:00,5.07,5.08,5.06,5.06,750400.0,4.4402,4.4489,4.4314,4.4314,750400.0
2009-10-28 14:00:00,5.06,5.07,5.05,5.05,1177600.0,4.4314,4.4402,4.4226,4.4226,1177600.0
2009-10-28 14:30:00,5.05,5.06,5.02,5.03,1380800.0,4.4226,4.4314,4.3964,4.4051,1380800.0
2009-10-28 15:00:00,5.02,5.04,5.01,5.03,1821600.0,4.3964,4.4139,4.3876,4.4051,1821600.0
2009-10-28 15:30:00,5.03,5.04,5.01,5.02,3030400.0,4.4051,4.4139,4.3876,4.3964,3030400.0
2009-10-29 09:30:00,5.06,5.13,5.02,5.12,896800.0,4.4314,4.4927,4.3964,4.4839,896800.0
2009-10-29 10:00:00,5.12,5.17,5.12,5.14,660800.0,4.4839,4.5277,4.4839,4.5015,660800.0
2009-10-29 10:30:00,5.14,5.17,5.13,5.16,587200.0,4.5015,4.5277,4.4927,4.519,587200.0
2009-10-29 11:00:00,5.17,5.18,5.15,5.16,507200.0,4.5277,4.5365,4.5102,4.519,507200.0
2009-10-29 11:30:00,5.16,5.16,5.12,5.12,579200.0,4.519,4.519,4.4839,4.4839,579200.0
2009-10-29 12:00:00,5.12,5.14,5.12,5.14,533600.0,4.4839,4.5015,4.4839,4.5015,533600.0
2009-10-29 12:30:00,5.14,5.17,5.14,5.17,380800.0,4.5015,4.5277,4.5015,4.5277,380800.0
2009-10-29 13:00:00,5.17,5.17,5.15,5.16,604800.0,4.5277,4.5277,4.5102,4.519,604800.0
2009-10-29 13:30:00,5.16,5.17,5.15,5.16,556000.0,4.519,4.5277,4.5102,4.519,556000.0
2009-10-29 14:00:00,5.15,5.16,5.14,5.15,513600.0,4.5102,4.519,4.5015,4.5102,513600.0
2009-10-29 14:30:00,5.15,5.19,5.15,5.19,912000.0,4.5102,4.5452,4.5102,4.5452,912000.0
2009-10-29 15:00:00,5.19,5.19,5.16,5.17,1172000.0,4.5452,4.5452,4.519,4.5277,1172000.0
2009-10-29 15:30:00,5.17,5.18,5.15,5.17,1615200.0,4.5277,4.5365,4.5102,4.5277,1615200.0
2009-10-30 09:30:00,5.17,5.2,5.13,5.16,611200.0,4.5277,4.554,4.4927,4.519,611200.0
2009-10-30 10:00:00,5.17,5.19,5.12,5.12,1409600.0,4.5277,4.5452,4.4839,4.4839,1409600.0
2009-10-30 10:30:00,5.13,5.16,5.11,5.16,946400.0,4.4927,4.519,4.4752,4.519,946400.0
2009-10-30 11:00:00,5.16,5.18,5.14,5.14,840800.0,4.519,4.5365,4.5015,4.5015,840800.0
2009-10-30 11:30:00,5.14,5.14,5.07,5.08,744800.0,4.5015,4.5015,4.4402,4.4489,744800.0
2009-10-30 12:00:00,5.07,5.1,5.04,5.05,660800.0,4.4402,4.4664,4.4139,4.4226,660800.0
2009-10-30 12:30:00,5.05,5.09,5.03,5.04,786400.0,4.4226,4.4577,4.4051,4.4139,786400.0
2009-10-30 13:00:00,5.04,5.07,5.04,5.06,728000.0,4.4139,4.4402,4.4139,4.4314,728000.0
2009-10-30 13:30:00,5.06,5.07,5.03,5.06,1000800.0,4.4314,4.4402,4.4051,4.4314,1000800.0
2009-10-30 14:00:00,5.06,5.09,5.04,5.05,1312800.0,4.4314,4.4577,4.4139,4.4226,1312800.0
2009-10-30 14:30:00,5.05,5.05,5.02,5.04,1175200.0,4.4226,4.4226,4.3964,4.4139,1175200.0
2009-10-30 15:00:00,5.04,5.04,5.0,5.02,1699200.0,4.4139,4.4139,4.3789,4.3964,1699200.0
2009-10-30 15:30:00,5.02,5.05,5.01,5.02,2582400.0,4.3964,4.4226,4.3876,4.3964,2582400.0
2009-11-02 09:30:00,5.02,5.11,5.02,5.09,1524000.0,4.3964,4.4752,4.3964,4.4577,1524000.0
2009-11-02 10:00:00,5.09,5.16,5.09,5.13,1727200.0,4.4577,4.519,4.4577,4.4927,1727200.0
2009-11-02 10:30:00,5.13,5.14,5.11,5.12,1002400.0,4.4927,4.5015,4.4752,4.4839,1002400.0
2009-11-02 11:00:00,5.12,5.18,5.12,5.15,1788800.0,4.4839,4.5365,4.4839,4.5102,1788800.0
2009-11-02 11:30:00,5.15,5.15,5.13,5.14,902400.0,4.5102,4.5102,4.4927,4.5015,902400.0
2009-11-02 12:00:00,5.14,5.14,5.1,5.11,735200.0,4.5015,4.5015,4.4664,4.4752,735200.0
2009-11-02 12:30:00,5.1,5.11,5.04,5.04,1145600.0,4.4664,4.4752,4.4139,4.4139,1145600.0
2009-11-02 13:00:00,5.05,5.09,5.04,5.09,1169600.0,4.4226,4.4577,4.4139,4.4577,1169600.0
2009-11-02 13:30:00,5.09,5.09,5.04,5.05,918400.0,4.4577,4.4577,4.4139,4.4226,918400.0
2009-11-02 14:00:00,5.05,5.08,5.02,5.08,1148000.0,4.4226,4.4489,4.3964,4.4489,1148000.0
2009-11-02 14:30:00,5.08,5.12,5.07,5.11,1630400.0,4.4489,4.4839,4.4402,4.4752,1630400.0
2009-11-02 15:00:00,5.11,5.13,5.09,5.11,1458400.0,4.4752,4.4927,4.4577,4.4752,1458400.0
2009-11-02 15:30:00,5.11,5.15,5.11,5.14,4752000.0,4.4752,4.5102,4.4752,4.5015,4752000.0
2009-11-03 09:30:00,5.1,5.13,5.06,5.11,1076800.0,4.4664,4.4927,4.4314,4.4752,1076800.0
2009-11-03 10:00:00,5.11,5.13,5.09,5.12,1746400.0,4.4752,4.4927,4.4577,4.4839,1746400.0
2009-11-03 10:30:00,5.12,5.13,5.1,5.12,1112000.0,4.4839,4.4927,4.4664,4.4839,1112000.0
2009-11-03 11:00:00,5.13,5.15,5.11,5.13,1045600.0,4.4927,4.5102,4.4752,4.4927,1045600.0
2009-11-03 11:30:00,5.14,5.14,5.11,5.13,651200.0,4.5015,4.5015,4.4752,4.4927,651200.0
2009-11-03 12:00:00,5.14,5.15,5.13,5.14,959200.0,4.5015,4.5102,4.4927,4.5015,959200.0
2009-11-03 12:30:00,5.14,5.17,5.14,5.16,1464800.0,4.5015,4.5277,4.5015,4.519,1464800.0
2009-11-03 13:00:00,5.16,5.16,5.14,5.14,1044000.0,4.519,4.519,4.5015,4.5015,1044000.0
2009-11-03 13:30:00,5.14,5.15,5.14,5.15,814400.0,4.5015,4.5102,4.5015,4.5102,814400.0
2009-11-03 14:00:00,5.15,5.16,5.14,5.16,1331200.0,4.5102,4.519,4.5015,4.519,1331200.0
2009-11-03 14:30:00,5.16,5.17,5.14,5.14,1615200.0,4.519,4.5277,4.5015,4.5015,1615200.0
2009-11-03 15:00:00,5.14,5.15,5.14,5.15,1263200.0,4.5015,4.5102,4.5015,4.5102,1263200.0
2009-11-03 15:30:00,5.15,5.18,5.15,5.17,3060800.0,4.5102,4.5365,4.5102,4.5277,3060800.0
2009-11-04 09:30:00,5.22,5.22,5.16,5.18,1338400.0,4.5715,4.5715,4.519,4.5365,1338400.0
2009-11-04 10:00:00,5.18,5.22,5.17,5.22,1543200.0,4.5365,4.5715,4.5277,4.5715,1543200.0
2009-11-04 10:30:00,5.22,5.25,5.22,5.24,1096000.0,4.5715,4.5978,4.5715,4.589,1096000.0
2009-11-04 11:00:00,5.24,5.24,5.22,5.24,739200.0,4.589,4.589,4.5715,4.589,739200.0
2009-11-04 11:30:00,5.24,5.24,5.22,5.22,688800.0,4.589,4.589,4.5715,4.5715,688800.0
2009-11-04 12:00:00,5.22,5.22,5.18,5.2,1096000.0,4.5715,4.5715,4.5365,4.554,1096000.0
2009-11-04 12:30:00,5.2,5.21,5.19,5.21,496000.0,4.554,4.5628,4.5452,4.5628,496000.0
2009-11-04 13:00:00,5.21,5.22,5.2,5.2,522400.0,4.5628,4.5715,4.554,4.554,522400.0
2009-11-04 13:30:00,5.2,5.21,5.19,5.2,756800.0,4.554,4.5628,4.5452,4.554,756800.0
2009-11-04 14:00:00,5.2,5.22,5.17,5.18,1613600.0,4.554,4.5715,4.5277,4.5365,1613600.0
2009-11-04 14:30:00,5.17,5.23,5.17,5.22,1896000.0,4.5277,4.5803,4.5277,4.5715,1896000.0
2009-11-04 15:00:00,5.22,5.22,5.18,5.22,1668000.0,4.5715,4.5715,4.5365,4.5715,1668000.0
2009-11-04 15:30:00,5.22,5.22,5.16,5.17,2948000.0,4.5715,4.5715,4.519,4.5277,2948000.0
2009-11-05 09:30:00,5.24,5.27,5.22,5.24,1797600.0,4.589,4.6153,4.5715,4.589,1797600.0
2009-11-05 10:00:00,5.25,5.29,5.25,5.29,1676800.0,4.5978,4.6328,4.5978,4.6328,1676800.0
2009-11-05 10:30:00,5.29,5.35,5.29,5.34,724000.0,4.6328,4.6854,4.6328,4.6766,724000.0
2009-11-05 11:00:00,5.34,5.34,5.3,5.3,462400.0,4.6766,4.6766,4.6416,4.6416,462400.0
2009-11-05 11:30:00,5.31,5.31,5.27,5.27,360000.0,4.6503,4.6503,4.6153,4.6153,360000.0
2009-11-05 12:00:00,5.27,5.29,5.27,5.27,886400.0,4.6153,4.6328,4.6153,4.6153,886400.0
2009-11-05 12:30:00,5.27,5.29,5.27,5.29,301600.0,4.6153,4.6328,4.6153,4.6328,301600.0
2009-11-05 13:00:00,5.29,5.3,5.28,5.29,361600.0,4.6328,4.6416,4.6241,4.6328,361600.0
2009-11-05 13:30:00,5.29,5.3,5.28,5.28,438400.0,4.6328,4.6416,4.6241,4.6241,438400.0
2009-11-05 14:00:00,5.28,5.28,5.26,5.26,1964800.0,4.6241,4.6241,4.6066,4.6066,1964800.0
2009-11-05 14:30:00,5.26,5.26,5.25,5.26,787200.0,4.6066,4.6066,4.5978,4.6066,787200.0
2009-11-05 15:00:00,5.26,5.26,5.24,5.25,1571200.0,4.6066,4.6066,4.589,4.5978,1571200.0
2009-11-05 15:30:00,5.25,5.27,5.24,5.25,2860000.0,4.5978,4.6153,4.589,4.5978,2860000.0
2009-11-06 09:30:00,5.22,5.25,5.21,5.25,892000.0,4.5715,4.5978,4.5628,4.5978,892000.0
2009-11-06 10:00:00,5.25,5.25,5.21,5.21,1187200.0,4.5978,4.5978,4.5628,4.5628,1187200.0
2009-11-06 10:30:00,5.22,5.24,5.19,5.24,713600.0,4.5715,4.589,4.5452,4.589,713600.0
2009-11-06 11:00:00,5.23,5.25,5.22,5.24,546400.0,4.5803,4.5978,4.5715,4.589,546400.0
2009-11-06 11:30:00,5.24,5.25,5.23,5.24,452000.0,4.589,4.5978,4.5803,4.589,452000.0
2009-11-06 12:00:00,5.24,5.26,5.24,5.24,411200.0,4.589,4.6066,4.589,4.589,411200.0
2009-11-06 12:30:00,5.24,5.25,5.23,5.24,385600.0,4.589,4.5978,4.5803,4.589,385600.0
2009-11-06 13:00:00,5.24,5.26,5.23,5.26,367200.0,4.589,4.6066,4.5803,4.6066,367200.0
2009-11-06 13:30:00,5.26,5.28,5.25,5.25,540800.0,4.6066,4.6241,4.5978,4.5978,540800.0
2009-11-06 14:00:00,5.25,5.26,5.24,5.25,215200.0,4.5978,4.6066,4.589,4.5978,215200.0
2009-11-06 14:30:00,5.24,5.25,5.23,5.23,222400.0,4.589,4.5978,4.5803,4.5803,222400.0
2009-11-06 15:00:00,5.23,5.24,5.22,5.23,515200.0,4.5803,4.589,4.5715,4.5803,515200.0
2009-11-06 15:30:00,5.23,5.23,5.23,5.23,49600.0,4.5803,4.5803,4.5803,4.5803,49600.0
2009-11-09 09:30:00,5.27,5.31,5.27,5.3,600800.0,4.6153,4.6503,4.6153,4.6416,600800.0
2009-11-09 10:00:00,5.31,5.34,5.31,5.31,623200.0,4.6503,4.6766,4.6503,4.6503,623200.0
2009-11-09 10:30:00,5.31,5.32,5.3,5.31,334400.0,4.6503,4.6591,4.6416,4.6503,334400.0
2009-11-09 11:00:00,5.31,5.33,5.3,5.31,397600.0,4.6503,4.6679,4.6416,4.6503,397600.0
2009-11-09 11:30:00,5.31,5.33,5.31,5.33,220000.0,4.6503,4.6679,4.6503,4.6679,220000.0
2009-11-09 12:00:00,5.33,5.34,5.33,5.33,215200.0,4.6679,4.6766,4.6679,4.6679,215200.0
2009-11-09 12:30:00,5.33,5.34,5.32,5.34,194400.0,4.6679,4.6766,4.6591,4.6766,194400.0
2009-11-09 13:00:00,5.34,5.35,5.33,5.34,227200.0,4.6766,4.6854,4.6679,4.6766,227200.0
2009-11-09 13:30:00,5.34,5.36,5.34,5.35,486400.0,4.6766,4.6941,4.6766,4.6854,486400.0
2009-11-09 14:00:00,5.35,5.36,5.34,5.35,228800.0,4.6854,4.6941,4.6766,4.6854,228800.0
2009-11-09 14:30:00,5.35,5.36,5.35,5.35,352800.0,4.6854,4.6941,4.6854,4.6854,352800.0
2009-11-09 15:00:00,5.35,5.36,5.34,5.35,330400.0,4.6854,4.6941,4.6766,4.6854,330400.0
2009-11-09 15:30:00,5.35,5.36,5.34,5.36,1004800.0,4.6854,4.6941,4.6766,4.6941,1004800.0
2009-11-10 09:30:00,5.36,5.4,5.33,5.38,520000.0,4.6941,4.7292,4.6679,4.7116,520000.0
2009-11-10 10:00:00,5.37,5.37,5.35,5.37,455200.0,4.7029,4.7029,4.6854,4.7029,455200.0
2009-11-10 10:30:00,5.37,5.37,5.34,5.35,691200.0,4.7029,4.7029,4.6766,4.6854,691200.0
2009-11-10 11:00:00,5.35,5.36,5.34,5.36,639200.0,4.6854,4.6941,4.6766,4.6941,639200.0
2009-11-10 11:30:00,5.36,5.36,5.34,5.35,346400.0,4.6941,4.6941,4.6766,4.6854,346400.0
2009-11-10 12:00:00,5.35,5.36,5.34,5.34,267200.0,4.6854,4.6941,4.6766,4.6766,267200.0
2009-11-10 12:30:00,5.34,5.36,5.34,5.36,337600.0,4.6766,4.6941,4.6766,4.6941,337600.0
2009-11-10 13:00:00,5.36,5.36,5.34,5.35,374400.0,4.6941,4.6941,4.6766,4.6854,374400.0
2009-11-10 13:30:00,5.35,5.36,5.35,5.36,308000.0,4.6854,4.6941,4.6854,4.6941,308000.0
2009-11-10 14:00:00,5.36,5.37,5.36,5.36,420800.0,4.6941,4.7029,4.6941,4.6941,420800.0
2009-11-10 14:30:00,5.36,5.38,5.36,5.38,426400.0,4.6941,4.7116,4.6941,4.7116,426400.0
2009-11-10 15:00:00,5.38,5.4,5.38,5.39,649600.0,4.7116,4.7292,4.7116,4.7204,649600.0
2009-11-10 15:30:00,5.39,5.4,5.39,5.39,1261600.0,4.7204,4.7292,4.7204,4.7204,1261600.0
2009-11-11 09:30:00,5.42,5.43,5.38,5.41,989600.0,4.7467,4.7554,4.7116,4.7379,989600.0
2009-11-11 10:00:00,5.41,5.45,5.41,5.44,772000.0,4.7379,4.7729,4.7379,4.7642,772000.0
2009-11-11 10:30:00,5.44,5.45,5.4,5.42,843200.0,4.7642,4.7729,4.7292,4.7467,843200.0
2009-11-11 11:00:00,5.42,5.43,5.38,5.41,1132800.0,4.7467,4.7554,4.7116,4.7379,1132800.0
2009-11-11 11:30:00,5.41,5.43,5.4,5.42,821600.0,4.7379,4.7554,4.7292,4.7467,821600.0
2009-11-11 12:00:00,5.42,5.42,5.41,5.42,331200.0,4.7467,4.7467,4.7379,4.7467,331200.0
2009-11-11 12:30:00,5.42,5.43,5.41,5.41,349600.0,4.7467,4.7554,4.7379,4.7379,349600.0
2009-11-11 13:00:00,5.41,5.42,5.41,5.41,453600.0,4.7379,4.7467,4.7379,4.7379,453600.0
2009-11-11 13:30:00,5.41,5.42,5.4,5.41,881600.0,4.7379,4.7467,4.7292,4.7379,881600.0
2009-11-11 14:00:00,5.41,5.42,5.41,5.41,916800.0,4.7379,4.7467,4.7379,4.7379,916800.0
2009-11-11 14:30:00,5.41,5.42,5.41,5.42,1092000.0,4.7379,4.7467,4.7379,4.7467,1092000.0
2009-11-11 15:00:00,5.42,5.42,5.4,5.42,779200.0,4.7467,4.7467,4.7292,4.7467,779200.0
2009-11-11 15:30:00,5.42,5.42,5.39,5.4,4670400.0,4.7467,4.7467,4.7204,4.7292,4670400.0
2009-11-12 09:30:00,5.4,5.42,5.36,5.41,670400.0,4.7292,4.7467,4.6941,4.7379,670400.0
2009-11-12 10:00:00,5.41,5.42,5.37,5.37,830400.0,4.7379,4.7467,4.7029,4.7029,830400.0
2009-11-12 10:30:00,5.37,5.39,5.35,5.37,576000.0,4.7029,4.7204,4.6854,4.7029,576000.0
2009-11-12 11:00:00,5.37,5.38,5.34,5.34,611200.0,4.7029,4.7116,4.6766,4.6766,611200.0
2009-11-12 11:30:00,5.34,5.34,5.33,5.33,443200.0,4.6766,4.6766,4.6679,4.6679,443200.0
2009-11-12 12:00:00,5.33,5.33,5.31,5.33,529600.0,4.6679,4.6679,4.6503,4.6679,529600.0
2009-11-12 12:30:00,5.33,5.34,5.32,5.33,304000.0,4.6679,4.6766,4.6591,4.6679,304000.0
2009-11-12 13:00:00,5.33,5.34,5.31,5.33,387200.0,4.6679,4.6766,4.6503,4.6679,387200.0
2009-11-12 13:30:00,5.33,5.33,5.31,5.31,525600.0,4.6679,4.6679,4.6503,4.6503,525600.0
2009-11-12 14:00:00,5.31,5.32,5.31,5.31,347200.0,4.6503,4.6591,4.6503,4.6503,347200.0
2009-11-12 14:30:00,5.31,5.32,5.3,5.3,261600.0,4.6503,4.6591,4.6416,4.6416,261600.0
2009-11-12 15:00:00,5.3,5.31,5.29,5.29,668000.0,4.6416,4.6503,4.6328,4.6328,668000.0
2009-11-12 15:30:00,5.29,5.3,5.28,5.29,1192000.0,4.6328,4.6416,4.6241,4.6328,1192000.0
2009-11-13 09:30:00,5.3,5.32,5.24,5.26,708800.0,4.6416,4.6591,4.589,4.6066,708800.0
2009-11-13 10:00:00,5.26,5.32,5.25,5.29,392000.0,4.6066,4.6591,4.5978,4.6328,392000.0
2009-11-13 10:30:00,5.29,5.33,5.29,5.3,532000.0,4.6328,4.6679,4.6328,4.6416,532000.0
2009-11-13 11:00:00,5.3,5.31,5.3,5.3,556000.0,4.6416,4.6503,4.6416,4.6416,556000.0
2009-11-13 11:30:00,5.3,5.31,5.3,5.3,244800.0,4.6416,4.6503,4.6416,4.6416,244800.0
2009-11-13 12:00:00,5.3,5.32,5.29,5.31,536800.0,4.6416,4.6591,4.6328,4.6503,536800.0
2009-11-13 12:30:00,5.31,5.32,5.3,5.32,611200.0,4.6503,4.6591,4.6416,4.6591,611200.0
2009-11-13 13:00:00,5.32,5.33,5.3,5.31,560000.0,4.6591,4.6679,4.6416,4.6503,560000.0
2009-11-13 13:30:00,5.31,5.31,5.3,5.3,354400.0,4.6503,4.6503,4.6416,4.6416,354400.0
2009-11-13 14:00:00,5.3,5.31,5.29,5.3,451200.0,4.6416,4.6503,4.6328,4.6416,451200.0
2009-11-13 14:30:00,5.29,5.29,5.26,5.27,972800.0,4.6328,4.6328,4.6066,4.6153,972800.0
2009-11-13 15:00:00,5.27,5.27,5.25,5.26,944800.0,4.6153,4.6153,4.5978,4.6066,944800.0
2009-11-13 15:30:00,5.26,5.29,5.26,5.28,1788800.0,4.6066,4.6328,4.6066,4.6241,1788800.0
2009-11-16 09:30:00,5.33,5.41,5.31,5.4,518400.0,4.6679,4.7379,4.6503,4.7292,518400.0
2009-11-16 10:00:00,5.4,5.42,5.39,5.42,568000.0,4.7292,4.7467,4.7204,4.7467,568000.0
2009-11-16 10:30:00,5.42,5.43,5.42,5.43,492800.0,4.7467,4.7554,4.7467,4.7554,492800.0
2009-11-16 11:00:00,5.43,5.43,5.4,5.4,340800.0,4.7554,4.7554,4.7292,4.7292,340800.0
2009-11-16 11:30:00,5.4,5.43,5.4,5.42,413600.0,4.7292,4.7554,4.7292,4.7467,413600.0
2009-11-16 12:00:00,5.42,5.42,5.39,5.4,411200.0,4.7467,4.7467,4.7204,4.7292,411200.0
2009-11-16 12:30:00,5.4,5.41,5.39,5.4,486400.0,4.7292,4.7379,4.7204,4.7292,486400.0
2009-11-16 13:00:00,5.41,5.41,5.39,5.39,348800.0,4.7379,4.7379,4.7204,4.7204,348800.0
2009-11-16 13:30:00,5.39,5.42,5.39,5.42,383200.0,4.7204,4.7467,4.7204,4.7467,383200.0
2009-11-16 14:00:00,5.42,5.43,5.42,5.43,264800.0,4.7467,4.7554,4.7467,4.7554,264800.0
2009-11-16 14:30:00,5.43,5.43,5.41,5.41,224800.0,4.7554,4.7554,4.7379,4.7379,224800.0
2009-11-16 15:00:00,5.41,5.41,5.38,5.38,1109600.0,4.7379,4.7379,4.7116,4.7116,1109600.0
2009-11-16 15:30:00,5.38,5.4,5.38,5.4,1105600.0,4.7116,4.7292,4.7116,4.7292,1105600.0
2009-11-17 09:30:00,5.39,5.42,5.38,5.41,472000.0,4.7204,4.7467,4.7116,4.7379,472000.0
2009-11-17 10:00:00,5.41,5.42,5.4,5.4,456000.0,4.7379,4.7467,4.7292,4.7292,456000.0
2009-11-17 10:30:00,5.4,5.41,5.38,5.4,415200.0,4.7292,4.7379,4.7116,4.7292,415200.0
2009-11-17 11:00:00,5.4,5.4,5.38,5.39,353600.0,4.7292,4.7292,4.7116,4.7204,353600.0
2009-11-17 11:30:00,5.38,5.4,5.38,5.4,299200.0,4.7116,4.7292,4.7116,4.7292,299200.0
2009-11-17 12:00:00,5.39,5.41,5.39,5.39,406400.0,4.7204,4.7379,4.7204,4.7204,406400.0
2009-11-17 12:30:00,5.4,5.41,5.39,5.39,225600.0,4.7292,4.7379,4.7204,4.7204,225600.0
2009-11-17 13:00:00,5.39,5.41,5.39,5.4,310400.0,4.7204,4.7379,4.7204,4.7292,310400.0
2009-11-17 13:30:00,5.4,5.42,5.39,5.41,544800.0,4.7292,4.7467,4.7204,4.7379,544800.0
2009-11-17 14:00:00,5.41,5.42,5.41,5.41,436800.0,4.7379,4.7467,4.7379,4.7379,436800.0
2009-11-17 14:30:00,5.41,5.42,5.41,5.41,265600.0,4.7379,4.7467,4.7379,4.7379,265600.0
2009-11-17 15:00:00,5.41,5.42,5.41,5.41,785600.0,4.7379,4.7467,4.7379,4.7379,785600.0
2009-11-17 15:30:00,5.41,5.42,5.41,5.42,906400.0,4.7379,4.7467,4.7379,4.7467,906400.0
2009-11-18 09:30:00,5.42,5.43,5.38,5.39,407200.0,4.7467,4.7554,4.7116,4.7204,407200.0
2009-11-18 10:00:00,5.39,5.4,5.38,5.4,447200.0,4.7204,4.7292,4.7116,4.7292,447200.0
2009-11-18 10:30:00,5.4,5.41,5.38,5.39,277600.0,4.7292,4.7379,4.7116,4.7204,277600.0
2009-11-18 11:00:00,5.39,5.41,5.38,5.39,320800.0,4.7204,4.7379,4.7116,4.7204,320800.0
2009-11-18 11:30:00,5.39,5.4,5.38,5.39,268800.0,4.7204,4.7292,4.7116,4.7204,268800.0
2009-11-18 12:00:00,5.39,5.39,5.38,5.39,218400.0,4.7204,4.7204,4.7116,4.7204,218400.0
2009-11-18 12:30:00,5.39,5.4,5.38,5.39,275200.0,4.7204,4.7292,4.7116,4.7204,275200.0
2009-11-18 13:00:00,5.39,5.39,5.38,5.38,341600.0,4.7204,4.7204,4.7116,4.7116,341600.0
2009-11-18 13:30:00,5.38,5.39,5.38,5.39,327200.0,4.7116,4.7204,4.7116,4.7204,327200.0
2009-11-18 14:00:00,5.39,5.39,5.39,5.39,319200.0,4.7204,4.7204,4.7204,4.7204,319200.0
2009-11-18 14:30:00,5.39,5.39,5.38,5.39,447200.0,4.7204,4.7204,4.7116,4.7204,447200.0
2009-11-18 15:00:00,5.39,5.39,5.39,5.39,476800.0,4.7204,4.7204,4.7204,4.7204,476800.0
2009-11-18 15:30:00,5.39,5.4,5.39,5.39,1180000.0,4.7204,4.7292,4.7204,4.7204,1180000.0
2009-11-19 09:30:00,5.38,5.39,5.26,5.27,1112800.0,4.7116,4.7204,4.6066,4.6153,1112800.0
2009-11-19 10:00:00,5.27,5.3,5.26,5.3,391200.0,4.6153,4.6416,4.6066,4.6416,391200.0
2009-11-19 10:30:00,5.3,5.31,5.28,5.28,316000.0,4.6416,4.6503,4.6241,4.6241,316000.0
2009-11-19 11:00:00,5.28,5.29,5.26,5.29,466400.0,4.6241,4.6328,4.6066,4.6328,466400.0
2009-11-19 11:30:00,5.29,5.29,5.28,5.29,790400.0,4.6328,4.6328,4.6241,4.6328,790400.0
2009-11-19 12:00:00,5.29,5.29,5.28,5.29,462400.0,4.6328,4.6328,4.6241,4.6328,462400.0
2009-11-19 12:30:00,5.29,5.3,5.29,5.29,517600.0,4.6328,4.6416,4.6328,4.6328,517600.0
2009-11-19 13:00:00,5.29,5.3,5.28,5.29,304800.0,4.6328,4.6416,4.6241,4.6328,304800.0
2009-11-19 13:30:00,5.29,5.3,5.28,5.29,324800.0,4.6328,4.6416,4.6241,4.6328,324800.0
2009-11-19 14:00:00,5.29,5.29,5.27,5.27,527200.0,4.6328,4.6328,4.6153,4.6153,527200.0
2009-11-19 14:30:00,5.27,5.29,5.27,5.27,956800.0,4.6153,4.6328,4.6153,4.6153,956800.0
2009-11-19 15:00:00,5.27,5.27,5.25,5.26,1118400.0,4.6153,4.6153,4.5978,4.6066,1118400.0
2009-11-19 15:30:00,5.26,5.29,5.26,5.28,1644800.0,4.6066,4.6328,4.6066,4.6241,1644800.0
2009-11-20 09:30:00,5.25,5.28,5.21,5.23,1604000.0,4.5978,4.6241,4.5628,4.5803,1604000.0
2009-11-20 10:00:00,5.23,5.25,5.22,5.24,324000.0,4.5803,4.5978,4.5715,4.589,324000.0
2009-11-20 10:30:00,5.24,5.24,5.21,5.21,255200.0,4.589,4.589,4.5628,4.5628,255200.0
2009-11-20 11:00:00,5.21,5.24,5.21,5.22,203200.0,4.5628,4.589,4.5628,4.5715,203200.0
2009-11-20 11:30:00,5.23,5.24,5.22,5.23,172000.0,4.5803,4.589,4.5715,4.5803,172000.0
2009-11-20 12:00:00,5.23,5.24,5.22,5.22,150400.0,4.5803,4.589,4.5715,4.5715,150400.0
2009-11-20 12:30:00,5.23,5.23,5.2,5.21,355200.0,4.5803,4.5803,4.554,4.5628,355200.0
2009-11-20 13:00:00,5.21,5.22,5.21,5.21,131200.0,4.5628,4.5715,4.5628,4.5628,131200.0
2009-11-20 13:30:00,5.22,5.23,5.21,5.23,189600.0,4.5715,4.5803,4.5628,4.5803,189600.0
2009-11-20 14:00:00,5.23,5.25,5.23,5.24,286400.0,4.5803,4.5978,4.5803,4.589,286400.0
2009-11-20 14:30:00,5.25,5.25,5.23,5.23,212800.0,4.5978,4.5978,4.5803,4.5803,212800.0
2009-11-20 15:00:00,5.23,5.25,5.23,5.25,332800.0,4.5803,4.5978,4.5803,4.5978,332800.0
2009-11-20 15:30:00,5.25,5.26,5.25,5.26,1218400.0,4.5978,4.6066,4.5978,4.6066,1218400.0
2009-11-23 09:30:00,5.32,5.38,5.32,5.37,417600.0,4.6591,4.7116,4.6591,4.7029,417600.0
2009-11-23 10:00:00,5.38,5.4,5.35,5.36,358400.0,4.7116,4.7292,4.6854,4.6941,358400.0
2009-11-23 10:30:00,5.36,5.37,5.36,5.37,434400.0,4.6941,4.7029,4.6941,4.7029,434400.0
2009-11-23 11:00:00,5.37,5.37,5.36,5.36,300000.0,4.7029,4.7029,4.6941,4.6941,300000.0
2009-11-23 11:30:00,5.36,5.37,5.36,5.36,223200.0,4.6941,4.7029,4.6941,4.6941,223200.0
2009-11-23 12:00:00,5.36,5.36,5.35,5.36,711200.0,4.6941,4.6941,4.6854,4.6941,711200.0
2009-11-23 12:30:00,5.36,5.37,5.35,5.36,420800.0,4.6941,4.7029,4.6854,4.6941,420800.0
2009-11-23 13:00:00,5.36,5.36,5.35,5.35,144000.0,4.6941,4.6941,4.6854,4.6854,144000.0
2009-11-23 13:30:00,5.35,5.36,5.34,5.35,234400.0,4.6854,4.6941,4.6766,4.6854,234400.0
2009-11-23 14:00:00,5.35,5.35,5.33,5.34,229600.0,4.6854,4.6854,4.6679,4.6766,229600.0
2009-11-23 14:30:00,5.34,5.34,5.33,5.34,290400.0,4.6766,4.6766,4.6679,4.6766,290400.0
2009-11-23 15:00:00,5.34,5.34,5.33,5.33,301600.0,4.6766,4.6766,4.6679,4.6679,301600.0
2009-11-23 15:30:00,5.33,5.34,5.31,5.33,1064000.0,4.6679,4.6766,4.6503,4.6679,1064000.0
2009-11-24 09:30:00,5.33,5.34,5.27,5.28,278400.0,4.6679,4.6766,4.6153,4.6241,278400.0
2009-11-24 10:00:00,5.28,5.31,5.27,5.3,364000.0,4.6241,4.6503,4.6153,4.6416,364000.0
2009-11-24 10:30:00,5.29,5.32,5.29,5.29,631200.0,4.6328,4.6591,4.6328,4.6328,631200.0
2009-11-24 11:00:00,5.29,5.32,5.29,5.3,324800.0,4.6328,4.6591,4.6328,4.6416,324800.0
2009-11-24 11:30:00,5.3,5.32,5.29,5.32,256000.0,4.6416,4.6591,4.6328,4.6591,256000.0
2009-11-24 12:00:00,5.32,5.32,5.3,5.31,416800.0,4.6591,4.6591,4.6416,4.6503,416800.0
2009-11-24 12:30:00,5.31,5.31,5.29,5.29,537600.0,4.6503,4.6503,4.6328,4.6328,537600.0
2009-11-24 13:00:00,5.29,5.3,5.29,5.3,165600.0,4.6328,4.6416,4.6328,4.6416,165600.0
2009-11-24 13:30:00,5.3,5.3,5.29,5.3,122400.0,4.6416,4.6416,4.6328,4.6416,122400.0
2009-11-24 14:00:00,5.3,5.31,5.3,5.31,629600.0,4.6416,4.6503,4.6416,4.6503,629600.0
2009-11-24 14:30:00,5.31,5.31,5.3,5.31,377600.0,4.6503,4.6503,4.6416,4.6503,377600.0
2009-11-24 15:00:00,5.31,5.31,5.3,5.3,461600.0,4.6503,4.6503,4.6416,4.6416,461600.0
2009-11-24 15:30:00,5.3,5.31,5.29,5.3,764000.0,4.6416,4.6503,4.6328,4.6416,764000.0
2009-11-25 09:30:00,5.31,5.34,5.3,5.31,356000.0,4.6503,4.6766,4.6416,4.6503,356000.0
2009-11-25 10:00:00,5.31,5.33,5.31,5.32,538400.0,4.6503,4.6679,4.6503,4.6591,538400.0
2009-11-25 10:30:00,5.32,5.33,5.32,5.32,584800.0,4.6591,4.6679,4.6591,4.6591,584800.0
2009-11-25 11:00:00,5.32,5.34,5.32,5.34,212800.0,4.6591,4.6766,4.6591,4.6766,212800.0
2009-11-25 11:30:00,5.34,5.34,5.32,5.32,237600.0,4.6766,4.6766,4.6591,4.6591,237600.0
2009-11-25 12:00:00,5.32,5.33,5.32,5.32,141600.0,4.6591,4.6679,4.6591,4.6591,141600.0
2009-11-25 12:30:00,5.32,5.32,5.31,5.31,168000.0,4.6591,4.6591,4.6503,4.6503,168000.0
2009-11-25 13:00:00,5.31,5.31,5.3,5.31,207200.0,4.6503,4.6503,4.6416,4.6503,207200.0
2009-11-25 13:30:00,5.31,5.31,5.31,5.31,125600.0,4.6503,4.6503,4.6503,4.6503,125600.0
2009-11-25 14:00:00,5.31,5.31,5.29,5.3,319200.0,4.6503,4.6503,4.6328,4.6416,319200.0
2009-11-25 14:30:00,5.3,5.31,5.3,5.31,196800.0,4.6416,4.6503,4.6416,4.6503,196800.0
2009-11-25 15:00:00,5.31,5.32,5.3,5.31,426400.0,4.6503,4.6591,4.6416,4.6503,426400.0
2009-11-25 15:30:00,5.31,5.32,5.3,5.32,541600.0,4.6503,4.6591,4.6416,4.6591,541600.0
2009-11-27 09:30:00,5.17,5.17,5.12,5.15,906400.0,4.5277,4.5277,4.4839,4.5102,906400.0
2009-11-27 10:00:00,5.15,5.19,5.15,5.18,460800.0,4.5102,4.5452,4.5102,4.5365,460800.0
2009-11-27 10:30:00,5.18,5.23,5.18,5.21,246400.0,4.5365,4.5803,4.5365,4.5628,246400.0
2009-11-27 11:00:00,5.21,5.23,5.2,5.21,251200.0,4.5628,4.5803,4.554,4.5628,251200.0
2009-11-27 11:30:00,5.21,5.22,5.2,5.21,431200.0,4.5628,4.5715,4.554,4.5628,431200.0
2009-11-27 12:00:00,5.21,5.21,5.18,5.19,452800.0,4.5628,4.5628,4.5365,4.5452,452800.0
2009-11-27 12:30:00,5.19,5.2,5.17,5.17,786400.0,4.5452,4.554,4.5277,4.5277,786400.0
2009-11-30 09:30:00,5.16,5.17,5.09,5.12,580000.0,4.519,4.5277,4.4577,4.4839,580000.0
2009-11-30 10:00:00,5.12,5.16,5.12,5.15,468800.0,4.4839,4.519,4.4839,4.5102,468800.0
2009-11-30 10:30:00,5.15,5.16,5.12,5.12,356800.0,4.5102,4.519,4.4839,4.4839,356800.0
2009-11-30 11:00:00,5.12,5.12,5.08,5.08,708000.0,4.4839,4.4839,4.4489,4.4489,708000.0
2009-11-30 11:30:00,5.08,5.09,5.07,5.08,313600.0,4.4489,4.4577,4.4402,4.4489,313600.0
2009-11-30 12:00:00,5.08,5.1,5.08,5.1,260000.0,4.4489,4.4664,4.4489,4.4664,260000.0
2009-11-30 12:30:00,5.1,5.1,5.08,5.08,640800.0,4.4664,4.4664,4.4489,4.4489,640800.0
2009-11-30 13:00:00,5.08,5.09,5.08,5.09,338400.0,4.4489,4.4577,4.4489,4.4577,338400.0
2009-11-30 13:30:00,5.09,5.12,5.09,5.12,623200.0,4.4577,4.4839,4.4577,4.4839,623200.0
2009-11-30 14:00:00,5.12,5.12,5.11,5.12,610400.0,4.4839,4.4839,4.4752,4.4839,610400.0
2009-11-30 14:30:00,5.12,5.12,5.11,5.11,656000.0,4.4839,4.4839,4.4752,4.4752,656000.0
2009-11-30 15:00:00,5.11,5.15,5.11,5.14,730400.0,4.4752,4.5102,4.4752,4.5015,730400.0
2009-11-30 15:30:00,5.14,5.16,5.14,5.15,1764800.0,4.5015,4.519,4.5015,4.5102,1764800.0
2009-12-01 09:30:00,5.21,5.25,5.19,5.23,354400.0,4.5628,4.5978,4.5452,4.5803,354400.0
2009-12-01 10:00:00,5.23,5.25,5.21,5.24,544800.0,4.5803,4.5978,4.5628,4.589,544800.0
2009-12-01 10:30:00,5.24,5.26,5.24,5.25,558400.0,4.589,4.6066,4.589,4.5978,558400.0
2009-12-01 11:00:00,5.26,5.27,5.26,5.26,716000.0,4.6066,4.6153,4.6066,4.6066,716000.0
2009-12-01 11:30:00,5.26,5.27,5.26,5.27,287200.0,4.6066,4.6153,4.6066,4.6153,287200.0
2009-12-01 12:00:00,5.27,5.28,5.27,5.27,232000.0,4.6153,4.6241,4.6153,4.6153,232000.0
2009-12-01 12:30:00,5.27,5.29,5.26,5.28,1032800.0,4.6153,4.6328,4.6066,4.6241,1032800.0
2009-12-01 13:00:00,5.28,5.29,5.27,5.29,586400.0,4.6241,4.6328,4.6153,4.6328,586400.0
2009-12-01 13:30:00,5.29,5.29,5.28,5.29,380000.0,4.6328,4.6328,4.6241,4.6328,380000.0
2009-12-01 14:00:00,5.29,5.29,5.27,5.27,489600.0,4.6328,4.6328,4.6153,4.6153,489600.0
2009-12-01 14:30:00,5.27,5.28,5.27,5.28,851200.0,4.6153,4.6241,4.6153,4.6241,851200.0
2009-12-01 15:00:00,5.28,5.28,5.28,5.28,891200.0,4.6241,4.6241,4.6241,4.6241,891200.0
2009-12-01 15:30:00,5.28,5.28,5.27,5.28,1656000.0,4.6241,4.6241,4.6153,4.6241,1656000.0
2009-12-02 09:30:00,5.33,5.42,5.31,5.41,1664800.0,4.6679,4.7467,4.6503,4.7379,1664800.0
2009-12-02 10:00:00,5.41,5.47,5.4,5.47,1076000.0,4.7379,4.7905,4.7292,4.7905,1076000.0
2009-12-02 10:30:00,5.47,5.49,5.46,5.48,1281600.0,4.7905,4.808,4.7817,4.7992,1281600.0
2009-12-02 11:00:00,5.48,5.48,5.45,5.46,1264800.0,4.7992,4.7992,4.7729,4.7817,1264800.0
2009-12-02 11:30:00,5.46,5.49,5.46,5.49,786400.0,4.7817,4.808,4.7817,4.808,786400.0
2009-12-02 12:00:00,5.49,5.49,5.46,5.46,858400.0,4.808,4.808,4.7817,4.7817,858400.0
2009-12-02 12:30:00,5.46,5.48,5.45,5.48,725600.0,4.7817,4.7992,4.7729,4.7992,725600.0
2009-12-02 13:00:00,5.48,5.49,5.47,5.48,520800.0,4.7992,4.808,4.7905,4.7992,520800.0
2009-12-02 13:30:00,5.48,5.51,5.48,5.49,824800.0,4.7992,4.8255,4.7992,4.808,824800.0
2009-12-02 14:00:00,5.49,5.49,5.47,5.48,721600.0,4.808,4.808,4.7905,4.7992,721600.0
2009-12-02 14:30:00,5.48,5.51,5.48,5.5,941600.0,4.7992,4.8255,4.7992,4.8167,941600.0
2009-12-02 15:00:00,5.5,5.51,5.49,5.5,1345600.0,4.8167,4.8255,4.808,4.8167,1345600.0
2009-12-02 15:30:00,5.5,5.52,5.49,5.51,1960000.0,4.8167,4.8343,4.808,4.8255,1960000.0
2009-12-03 09:30:00,5.51,5.56,5.5,5.54,439200.0,4.8255,4.8693,4.8167,4.8518,439200.0
2009-12-03 10:00:00,5.54,5.54,5.47,5.5,662400.0,4.8518,4.8518,4.7905,4.8167,662400.0
2009-12-03 10:30:00,5.5,5.51,5.47,5.5,331200.0,4.8167,4.8255,4.7905,4.8167,331200.0
2009-12-03 11:00:00,5.5,5.53,5.5,5.53,395200.0,4.8167,4.843,4.8167,4.843,395200.0
2009-12-03 11:30:00,5.53,5.55,5.52,5.53,338400.0,4.843,4.8605,4.8343,4.843,338400.0
2009-12-03 12:00:00,5.53,5.55,5.53,5.54,242400.0,4.843,4.8605,4.843,4.8518,242400.0
2009-12-03 12:30:00,5.54,5.55,5.54,5.55,288800.0,4.8518,4.8605,4.8518,4.8605,288800.0
2009-12-03 13:00:00,5.55,5.56,5.55,5.56,312000.0,4.8605,4.8693,4.8605,4.8693,312000.0
2009-12-03 13:30:00,5.56,5.57,5.56,5.57,332800.0,4.8693,4.878,4.8693,4.878,332800.0
2009-12-03 14:00:00,5.57,5.57,5.56,5.56,499200.0,4.878,4.878,4.8693,4.8693,499200.0
2009-12-03 14:30:00,5.56,5.56,5.55,5.55,416000.0,4.8693,4.8693,4.8605,4.8605,416000.0
2009-12-03 15:00:00,5.55,5.57,5.55,5.55,569600.0,4.8605,4.878,4.8605,4.8605,569600.0
2009-12-03 15:30:00,5.55,5.56,5.5,5.51,1155200.0,4.8605,4.8693,4.8167,4.8255,1155200.0
2009-12-04 09:30:00,5.59,5.71,5.58,5.66,838400.0,4.8956,5.0006,4.8868,4.9569,838400.0
2009-12-04 10:00:00,5.66,5.71,5.65,5.69,750400.0,4.9569,5.0006,4.9481,4.9831,750400.0
2009-12-04 10:30:00,5.7,5.71,5.66,5.68,410400.0,4.9919,5.0006,4.9569,4.9744,410400.0
2009-12-04 11:00:00,5.68,5.68,5.62,5.62,300000.0,4.9744,4.9744,4.9218,4.9218,300000.0
2009-12-04 11:30:00,5.62,5.62,5.55,5.6,495200.0,4.9218,4.9218,4.8605,4.9043,495200.0
2009-12-04 12:00:00,5.6,5.61,5.57,5.57,852000.0,4.9043,4.9131,4.878,4.878,852000.0
2009-12-04 12:30:00,5.57,5.58,5.57,5.57,520800.0,4.878,4.8868,4.878,4.878,520800.0
2009-12-04 13:00:00,5.57,5.58,5.55,5.55,439200.0,4.878,4.8868,4.8605,4.8605,439200.0
2009-12-04 13:30:00,5.55,5.56,5.53,5.54,399200.0,4.8605,4.8693,4.843,4.8518,399200.0
2009-12-04 14:00:00,5.54,5.56,5.51,5.52,516800.0,4.8518,4.8693,4.8255,4.8343,516800.0
2009-12-04 14:30:00,5.52,5.55,5.52,5.54,576800.0,4.8343,4.8605,4.8343,4.8518,576800.0
2009-12-04 15:00:00,5.54,5.54,5.53,5.53,1397600.0,4.8518,4.8518,4.843,4.843,1397600.0
2009-12-04 15:30:00,5.53,5.57,5.53,5.56,1210400.0,4.843,4.878,4.843,4.8693,1210400.0
2009-12-07 09:30:00,5.58,5.66,5.56,5.64,586400.0,4.8868,4.9569,4.8693,4.9393,586400.0
2009-12-07 10:00:00,5.63,5.64,5.6,5.61,433600.0,4.9306,4.9393,4.9043,4.9131,433600.0
2009-12-07 10:30:00,5.61,5.62,5.59,5.61,344000.0,4.9131,4.9218,4.8956,4.9131,344000.0
2009-12-07 11:00:00,5.61,5.62,5.6,5.6,390400.0,4.9131,4.9218,4.9043,4.9043,390400.0
2009-12-07 11:30:00,5.6,5.61,5.6,5.6,301600.0,4.9043,4.9131,4.9043,4.9043,301600.0
2009-12-07 12:00:00,5.6,5.61,5.58,5.59,315200.0,4.9043,4.9131,4.8868,4.8956,315200.0
2009-12-07 12:30:00,5.59,5.61,5.58,5.6,594400.0,4.8956,4.9131,4.8868,4.9043,594400.0
2009-12-07 13:00:00,5.6,5.61,5.6,5.6,268800.0,4.9043,4.9131,4.9043,4.9043,268800.0
2009-12-07 13:30:00,5.6,5.61,5.58,5.59,381600.0,4.9043,4.9131,4.8868,4.8956,381600.0
2009-12-07 14:00:00,5.59,5.59,5.56,5.57,310400.0,4.8956,4.8956,4.8693,4.878,310400.0
2009-12-07 14:30:00,5.57,5.57,5.54,5.55,544800.0,4.878,4.878,4.8518,4.8605,544800.0
2009-12-07 15:00:00,5.55,5.56,5.54,5.56,471200.0,4.8605,4.8693,4.8518,4.8693,471200.0
2009-12-07 15:30:00,5.56,5.57,5.56,5.56,932800.0,4.8693,4.878,4.8693,4.8693,932800.0
2009-12-08 09:30:00,5.52,5.52,5.44,5.47,1114400.0,4.8343,4.8343,4.7642,4.7905,1114400.0
2009-12-08 10:00:00,5.47,5.49,5.46,5.49,517600.0,4.7905,4.808,4.7817,4.808,517600.0
2009-12-08 10:30:00,5.49,5.51,5.48,5.5,868800.0,4.808,4.8255,4.7992,4.8167,868800.0
2009-12-08 11:00:00,5.5,5.53,5.5,5.53,349600.0,4.8167,4.843,4.8167,4.843,349600.0
2009-12-08 11:30:00,5.53,5.53,5.52,5.53,429600.0,4.843,4.843,4.8343,4.843,429600.0
2009-12-08 12:00:00,5.53,5.53,5.51,5.52,268000.0,4.843,4.843,4.8255,4.8343,268000.0
2009-12-08 12:30:00,5.52,5.53,5.51,5.53,188000.0,4.8343,4.843,4.8255,4.843,188000.0
2009-12-08 13:00:00,5.53,5.54,5.52,5.52,285600.0,4.843,4.8518,4.8343,4.8343,285600.0
2009-12-08 13:30:00,5.52,5.53,5.51,5.52,443200.0,4.8343,4.843,4.8255,4.8343,443200.0
2009-12-08 14:00:00,5.52,5.52,5.49,5.5,486400.0,4.8343,4.8343,4.808,4.8167,486400.0
2009-12-08 14:30:00,5.5,5.52,5.5,5.5,811200.0,4.8167,4.8343,4.8167,4.8167,811200.0
2009-12-08 15:00:00,5.5,5.51,5.5,5.5,568000.0,4.8167,4.8255,4.8167,4.8167,568000.0
2009-12-08 15:30:00,5.5,5.51,5.49,5.5,827200.0,4.8167,4.8255,4.808,4.8167,827200.0
2009-12-09 09:30:00,5.49,5.5,5.44,5.48,404000.0,4.808,4.8167,4.7642,4.7992,404000.0
2009-12-09 10:00:00,5.48,5.49,5.45,5.46,1288000.0,4.7992,4.808,4.7729,4.7817,1288000.0
2009-12-09 10:30:00,5.46,5.52,5.44,5.5,417600.0,4.7817,4.8343,4.7642,4.8167,417600.0
2009-12-09 11:00:00,5.5,5.51,5.49,5.49,204800.0,4.8167,4.8255,4.808,4.808,204800.0
2009-12-09 11:30:00,5.49,5.5,5.47,5.47,212000.0,4.808,4.8167,4.7905,4.7905,212000.0
2009-12-09 12:00:00,5.47,5.47,5.45,5.46,319200.0,4.7905,4.7905,4.7729,4.7817,319200.0
2009-12-09 12:30:00,5.46,5.47,5.46,5.47,294400.0,4.7817,4.7905,4.7817,4.7905,294400.0
2009-12-09 13:00:00,5.46,5.47,5.45,5.46,156800.0,4.7817,4.7905,4.7729,4.7817,156800.0
2009-12-09 13:30:00,5.46,5.46,5.43,5.44,327200.0,4.7817,4.7817,4.7554,4.7642,327200.0
2009-12-09 14:00:00,5.44,5.47,5.44,5.46,251200.0,4.7642,4.7905,4.7642,4.7817,251200.0
2009-12-09 14:30:00,5.46,5.48,5.46,5.47,564800.0,4.7817,4.7992,4.7817,4.7905,564800.0
2009-12-09 15:00:00,5.47,5.52,5.47,5.51,508000.0,4.7905,4.8343,4.7905,4.8255,508000.0
2009-12-09 15:30:00,5.52,5.53,5.5,5.51,1609600.0,4.8343,4.843,4.8167,4.8255,1609600.0
2009-12-10 09:30:00,5.55,5.6,5.55,5.57,427200.0,4.8605,4.9043,4.8605,4.878,427200.0
2009-12-10 10:00:00,5.57,5.58,5.56,5.56,313600.0,4.878,4.8868,4.8693,4.8693,313600.0
2009-12-10 10:30:00,5.56,5.57,5.54,5.55,527200.0,4.8693,4.878,4.8518,4.8605,527200.0
2009-12-10 11:00:00,5.55,5.58,5.55,5.57,393600.0,4.8605,4.8868,4.8605,4.878,393600.0
2009-12-10 11:30:00,5.57,5.57,5.54,5.55,819200.0,4.878,4.878,4.8518,4.8605,819200.0
2009-12-10 12:00:00,5.55,5.55,5.53,5.53,3612800.0,4.8605,4.8605,4.843,4.843,3612800.0
2009-12-10 12:30:00,5.53,5.54,5.52,5.54,270400.0,4.843,4.8518,4.8343,4.8518,270400.0
2009-12-10 13:00:00,5.54,5.54,5.52,5.53,191200.0,4.8518,4.8518,4.8343,4.843,191200.0
2009-12-10 13:30:00,5.52,5.54,5.52,5.53,192800.0,4.8343,4.8518,4.8343,4.843,192800.0
2009-12-10 14:00:00,5.53,5.54,5.53,5.54,252000.0,4.843,4.8518,4.843,4.8518,252000.0
2009-12-10 14:30:00,5.54,5.54,5.51,5.51,480800.0,4.8518,4.8518,4.8255,4.8255,480800.0
2009-12-10 15:00:00,5.51,5.51,5.48,5.49,919200.0,4.8255,4.8255,4.7992,4.808,919200.0
2009-12-10 15:30:00,5.49,5.49,5.48,5.48,1403200.0,4.808,4.808,4.7992,4.7992,1403200.0
2009-12-11 09:30:00,5.52,5.52,5.48,5.51,686400.0,4.8343,4.8343,4.7992,4.8255,686400.0
2009-12-11 10:00:00,5.51,5.52,5.49,5.5,651200.0,4.8255,4.8343,4.808,4.8167,651200.0
2009-12-11 10:30:00,5.49,5.5,5.48,5.48,1809600.0,4.808,4.8167,4.7992,4.7992,1809600.0
2009-12-11 11:00:00,5.48,5.49,5.46,5.47,1248000.0,4.7992,4.808,4.7817,4.7905,1248000.0
2009-12-11 11:30:00,5.46,5.47,5.45,5.46,240800.0,4.7817,4.7905,4.7729,4.7817,240800.0
2009-12-11 12:00:00,5.46,5.47,5.46,5.47,195200.0,4.7817,4.7905,4.7817,4.7905,195200.0
2009-12-11 12:30:00,5.47,5.48,5.46,5.47,1108800.0,4.7905,4.7992,4.7817,4.7905,1108800.0
2009-12-11 13:00:00,5.47,5.47,5.46,5.47,398400.0,4.7905,4.7905,4.7817,4.7905,398400.0
2009-12-11 13:30:00,5.47,5.47,5.46,5.47,410400.0,4.7905,4.7905,4.7817,4.7905,410400.0
2009-12-11 14:00:00,5.47,5.47,5.46,5.46,384000.0,4.7905,4.7905,4.7817,4.7817,384000.0
2009-12-11 14:30:00,5.46,5.46,5.45,5.46,300800.0,4.7817,4.7817,4.7729,4.7817,300800.0
2009-12-11 15:00:00,5.46,5.47,5.46,5.46,312000.0,4.7817,4.7905,4.7817,4.7817,312000.0
2009-12-11 15:30:00,5.46,5.47,5.45,5.47,1549600.0,4.7817,4.7905,4.7729,4.7905,1549600.0
2009-12-14 09:30:00,5.48,5.51,5.45,5.48,703200.0,4.8009,4.8271,4.7746,4.8009,703200.0
2009-12-14 10:00:00,5.48,5.49,5.47,5.48,604000.0,4.8009,4.8096,4.7921,4.8009,604000.0
2009-12-14 10:30:00,5.48,5.49,5.47,5.48,324800.0,4.8009,4.8096,4.7921,4.8009,324800.0
2009-12-14 11:00:00,5.48,5.5,5.48,5.49,327200.0,4.8009,4.8184,4.8009,4.8096,327200.0
2009-12-14 11:30:00,5.49,5.5,5.48,5.49,879200.0,4.8096,4.8184,4.8009,4.8096,879200.0
2009-12-14 12:00:00,5.49,5.5,5.49,5.49,250400.0,4.8096,4.8184,4.8096,4.8096,250400.0
2009-12-14 12:30:00,5.49,5.5,5.49,5.5,255200.0,4.8096,4.8184,4.8096,4.8184,255200.0
2009-12-14 13:00:00,5.5,5.5,5.48,5.49,246400.0,4.8184,4.8184,4.8009,4.8096,246400.0
2009-12-14 13:30:00,5.49,5.5,5.48,5.5,261600.0,4.8096,4.8184,4.8009,4.8184,261600.0
2009-12-14 14:00:00,5.5,5.5,5.49,5.49,417600.0,4.8184,4.8184,4.8096,4.8096,417600.0
2009-12-14 14:30:00,5.49,5.5,5.49,5.5,528000.0,4.8096,4.8184,4.8096,4.8184,528000.0
2009-12-14 15:00:00,5.5,5.51,5.5,5.51,457600.0,4.8184,4.8271,4.8184,4.8271,457600.0
2009-12-14 15:30:00,5.51,5.52,5.51,5.52,1968000.0,4.8271,4.8359,4.8271,4.8359,1968000.0
2009-12-15 09:30:00,5.49,5.49,5.46,5.48,432000.0,4.8096,4.8096,4.7833,4.8009,432000.0
2009-12-15 10:00:00,5.47,5.53,5.47,5.52,492800.0,4.7921,4.8447,4.7921,4.8359,492800.0
2009-12-15 10:30:00,5.53,5.57,5.52,5.56,357600.0,4.8447,4.8797,4.8359,4.8709,357600.0
2009-12-15 11:00:00,5.56,5.56,5.53,5.53,247200.0,4.8709,4.8709,4.8447,4.8447,247200.0
2009-12-15 11:30:00,5.53,5.54,5.52,5.54,310400.0,4.8447,4.8534,4.8359,4.8534,310400.0
2009-12-15 12:00:00,5.54,5.55,5.54,5.54,92800.0,4.8534,4.8622,4.8534,4.8534,92800.0
2009-12-15 12:30:00,5.54,5.55,5.54,5.55,164000.0,4.8534,4.8622,4.8534,4.8622,164000.0
2009-12-15 13:00:00,5.55,5.56,5.53,5.53,191200.0,4.8622,4.8709,4.8447,4.8447,191200.0
2009-12-15 13:30:00,5.53,5.56,5.53,5.55,384000.0,4.8447,4.8709,4.8447,4.8622,384000.0
2009-12-15 14:00:00,5.55,5.55,5.53,5.53,497600.0,4.8622,4.8622,4.8447,4.8447,497600.0
2009-12-15 14:30:00,5.53,5.53,5.51,5.52,505600.0,4.8447,4.8447,4.8271,4.8359,505600.0
2009-12-15 15:00:00,5.52,5.53,5.51,5.51,608000.0,4.8359,4.8447,4.8271,4.8271,608000.0
2009-12-15 15:30:00,5.51,5.51,5.49,5.5,1552800.0,4.8271,4.8271,4.8096,4.8184,1552800.0
2009-12-16 09:30:00,5.51,5.52,5.49,5.5,1124800.0,4.8271,4.8359,4.8096,4.8184,1124800.0
2009-12-16 10:00:00,5.5,5.51,5.47,5.48,1441600.0,4.8184,4.8271,4.7921,4.8009,1441600.0
2009-12-16 10:30:00,5.49,5.5,5.48,5.5,1423200.0,4.8096,4.8184,4.8009,4.8184,1423200.0
2009-12-16 11:00:00,5.5,5.5,5.5,5.5,915200.0,4.8184,4.8184,4.8184,4.8184,915200.0
2009-12-16 11:30:00,5.5,5.5,5.5,5.5,503200.0,4.8184,4.8184,4.8184,4.8184,503200.0
2009-12-16 12:00:00,5.5,5.5,5.5,5.5,492000.0,4.8184,4.8184,4.8184,4.8184,492000.0
2009-12-16 12:30:00,5.5,5.51,5.5,5.5,731200.0,4.8184,4.8271,4.8184,4.8184,731200.0
2009-12-16 13:00:00,5.5,5.5,5.49,5.5,277600.0,4.8184,4.8184,4.8096,4.8184,277600.0
2009-12-16 13:30:00,5.5,5.5,5.5,5.5,864800.0,4.8184,4.8184,4.8184,4.8184,864800.0
2009-12-16 14:00:00,5.5,5.5,5.46,5.47,947200.0,4.8184,4.8184,4.7833,4.7921,947200.0
2009-12-16 14:30:00,5.47,5.47,5.44,5.44,825600.0,4.7921,4.7921,4.7658,4.7658,825600.0
2009-12-16 15:00:00,5.44,5.44,5.42,5.42,1549600.0,4.7658,4.7658,4.7483,4.7483,1549600.0
2009-12-16 15:30:00,5.42,5.44,5.42,5.43,2308800.0,4.7483,4.7658,4.7483,4.757,2308800.0
2009-12-17 09:30:00,5.38,5.4,5.33,5.33,1750400.0,4.7132,4.7308,4.6694,4.6694,1750400.0
2009-12-17 10:00:00,5.33,5.34,5.31,5.33,1260000.0,4.6694,4.6782,4.6519,4.6694,1260000.0
2009-12-17 10:30:00,5.33,5.33,5.31,5.33,671200.0,4.6694,4.6694,4.6519,4.6694,671200.0
2009-12-17 11:00:00,5.33,5.34,5.32,5.32,754400.0,4.6694,4.6782,4.6607,4.6607,754400.0
2009-12-17 11:30:00,5.32,5.32,5.3,5.3,592000.0,4.6607,4.6607,4.6432,4.6432,592000.0
2009-12-17 12:00:00,5.3,5.31,5.29,5.3,458400.0,4.6432,4.6519,4.6344,4.6432,458400.0
2009-12-17 12:30:00,5.3,5.3,5.29,5.3,485600.0,4.6432,4.6432,4.6344,4.6432,485600.0
2009-12-17 13:00:00,5.3,5.33,5.3,5.33,365600.0,4.6432,4.6694,4.6432,4.6694,365600.0
2009-12-17 13:30:00,5.33,5.33,5.32,5.33,355200.0,4.6694,4.6694,4.6607,4.6694,355200.0
2009-12-17 14:00:00,5.33,5.34,5.33,5.34,507200.0,4.6694,4.6782,4.6694,4.6782,507200.0
2009-12-17 14:30:00,5.34,5.35,5.33,5.33,492000.0,4.6782,4.687,4.6694,4.6694,492000.0
2009-12-17 15:00:00,5.33,5.34,5.33,5.34,565600.0,4.6694,4.6782,4.6694,4.6782,565600.0
2009-12-17 15:30:00,5.34,5.35,5.32,5.33,880800.0,4.6782,4.687,4.6607,4.6694,880800.0
2009-12-18 09:30:00,5.34,5.4,5.33,5.38,2404800.0,4.6782,4.7308,4.6694,4.7132,2404800.0
2009-12-18 10:00:00,5.38,5.4,5.37,5.38,397600.0,4.7132,4.7308,4.7045,4.7132,397600.0
2009-12-18 10:30:00,5.38,5.39,5.37,5.38,438400.0,4.7132,4.722,4.7045,4.7132,438400.0
2009-12-18 11:00:00,5.38,5.39,5.36,5.38,444000.0,4.7132,4.722,4.6957,4.7132,444000.0
2009-12-18 11:30:00,5.38,5.38,5.36,5.37,522400.0,4.7132,4.7132,4.6957,4.7045,522400.0
2009-12-18 12:00:00,5.37,5.39,5.37,5.39,229600.0,4.7045,4.722,4.7045,4.722,229600.0
2009-12-18 12:30:00,5.39,5.4,5.39,5.4,221600.0,4.722,4.7308,4.722,4.7308,221600.0
2009-12-18 13:00:00,5.4,5.4,5.39,5.39,218400.0,4.7308,4.7308,4.722,4.722,218400.0
2009-12-18 13:30:00,5.4,5.4,5.38,5.38,245600.0,4.7308,4.7308,4.7132,4.7132,245600.0
2009-12-18 14:00:00,5.38,5.39,5.38,5.38,250400.0,4.7132,4.722,4.7132,4.7132,250400.0
2009-12-18 14:30:00,5.38,5.39,5.38,5.38,256000.0,4.7132,4.722,4.7132,4.7132,256000.0
2009-12-18 15:00:00,5.38,5.39,5.38,5.38,744000.0,4.7132,4.722,4.7132,4.7132,744000.0
2009-12-18 15:30:00,5.38,5.4,5.38,5.4,1180000.0,4.7132,4.7308,4.7132,4.7308,1180000.0
2009-12-21 09:30:00,5.42,5.48,5.42,5.45,1148800.0,4.7483,4.8009,4.7483,4.7746,1148800.0
2009-12-21 10:00:00,5.45,5.5,5.45,5.48,1148000.0,4.7746,4.8184,4.7746,4.8009,1148000.0
2009-12-21 10:30:00,5.48,5.49,5.46,5.47,516000.0,4.8009,4.8096,4.7833,4.7921,516000.0
2009-12-21 11:00:00,5.47,5.48,5.45,5.45,476800.0,4.7921,4.8009,4.7746,4.7746,476800.0
2009-12-21 11:30:00,5.45,5.46,5.45,5.46,420000.0,4.7746,4.7833,4.7746,4.7833,420000.0
2009-12-21 12:00:00,5.46,5.48,5.46,5.47,502400.0,4.7833,4.8009,4.7833,4.7921,502400.0
2009-12-21 12:30:00,5.46,5.47,5.46,5.46,212000.0,4.7833,4.7921,4.7833,4.7833,212000.0
2009-12-21 13:00:00,5.46,5.46,5.44,5.46,235200.0,4.7833,4.7833,4.7658,4.7833,235200.0
2009-12-21 13:30:00,5.46,5.47,5.46,5.46,268000.0,4.7833,4.7921,4.7833,4.7833,268000.0
2009-12-21 14:00:00,5.46,5.48,5.46,5.48,180800.0,4.7833,4.8009,4.7833,4.8009,180800.0
2009-12-21 14:30:00,5.47,5.47,5.47,5.47,194400.0,4.7921,4.7921,4.7921,4.7921,194400.0
2009-12-21 15:00:00,5.47,5.47,5.45,5.46,376800.0,4.7921,4.7921,4.7746,4.7833,376800.0
2009-12-21 15:30:00,5.46,5.48,5.46,5.48,1067200.0,4.7833,4.8009,4.7833,4.8009,1067200.0
2009-12-22 09:30:00,5.5,5.61,5.48,5.55,1360800.0,4.8184,4.9147,4.8009,4.8622,1360800.0
2009-12-22 10:00:00,5.56,5.57,5.55,5.56,494400.0,4.8709,4.8797,4.8622,4.8709,494400.0
2009-12-22 10:30:00,5.56,5.56,5.53,5.54,669600.0,4.8709,4.8709,4.8447,4.8534,669600.0
2009-12-22 11:00:00,5.54,5.54,5.53,5.54,740800.0,4.8534,4.8534,4.8447,4.8534,740800.0
2009-12-22 11:30:00,5.53,5.55,5.52,5.55,747200.0,4.8447,4.8622,4.8359,4.8622,747200.0
2009-12-22 12:00:00,5.55,5.58,5.54,5.58,1976800.0,4.8622,4.8885,4.8534,4.8885,1976800.0
2009-12-22 12:30:00,5.58,5.58,5.57,5.58,697600.0,4.8885,4.8885,4.8797,4.8885,697600.0
2009-12-22 13:00:00,5.58,5.58,5.57,5.58,645600.0,4.8885,4.8885,4.8797,4.8885,645600.0
2009-12-22 13:30:00,5.58,5.58,5.57,5.58,742400.0,4.8885,4.8885,4.8797,4.8885,742400.0
2009-12-22 14:00:00,5.58,5.58,5.57,5.58,870400.0,4.8885,4.8885,4.8797,4.8885,870400.0
2009-12-22 14:30:00,5.58,5.59,5.58,5.58,602400.0,4.8885,4.8972,4.8885,4.8885,602400.0
2009-12-22 15:00:00,5.58,5.58,5.58,5.58,1758400.0,4.8885,4.8885,4.8885,4.8885,1758400.0
2009-12-22 15:30:00,5.58,5.58,5.56,5.58,4505600.0,4.8885,4.8885,4.8709,4.8885,4505600.0
2009-12-23 09:30:00,5.59,5.63,5.59,5.63,580800.0,4.8972,4.9323,4.8972,4.9323,580800.0
2009-12-23 10:00:00,5.63,5.65,5.61,5.65,1485600.0,4.9323,4.9498,4.9147,4.9498,1485600.0
2009-12-23 10:30:00,5.64,5.68,5.64,5.68,872000.0,4.941,4.9761,4.941,4.9761,872000.0
2009-12-23 11:00:00,5.68,5.7,5.67,5.7,690400.0,4.9761,4.9936,4.9673,4.9936,690400.0
2009-12-23 11:30:00,5.7,5.71,5.7,5.71,476000.0,4.9936,5.0023,4.9936,5.0023,476000.0
2009-12-23 12:00:00,5.71,5.71,5.7,5.71,519200.0,5.0023,5.0023,4.9936,5.0023,519200.0
2009-12-23 12:30:00,5.71,5.75,5.71,5.74,1396800.0,5.0023,5.0374,5.0023,5.0286,1396800.0
2009-12-23 13:00:00,5.74,5.74,5.73,5.74,652800.0,5.0286,5.0286,5.0199,5.0286,652800.0
2009-12-23 13:30:00,5.74,5.76,5.73,5.76,612000.0,5.0286,5.0462,5.0199,5.0462,612000.0
2009-12-23 14:00:00,5.76,5.78,5.74,5.78,759200.0,5.0462,5.0637,5.0286,5.0637,759200.0
2009-12-23 14:30:00,5.78,5.79,5.77,5.77,997600.0,5.0637,5.0724,5.0549,5.0549,997600.0
2009-12-23 15:00:00,5.77,5.8,5.77,5.8,1868800.0,5.0549,5.0812,5.0549,5.0812,1868800.0
2009-12-23 15:30:00,5.8,5.8,5.77,5.78,1928000.0,5.0812,5.0812,5.0549,5.0637,1928000.0
2009-12-24 09:30:00,5.78,5.82,5.77,5.81,294400.0,5.0637,5.0987,5.0549,5.09,294400.0
2009-12-24 10:00:00,5.82,5.83,5.81,5.82,282400.0,5.0987,5.1075,5.09,5.0987,282400.0
2009-12-24 10:30:00,5.82,5.82,5.81,5.82,320800.0,5.0987,5.0987,5.09,5.0987,320800.0
2009-12-24 11:00:00,5.81,5.82,5.81,5.82,221600.0,5.09,5.0987,5.09,5.0987,221600.0
2009-12-24 11:30:00,5.82,5.83,5.82,5.83,234400.0,5.0987,5.1075,5.0987,5.1075,234400.0
2009-12-24 12:00:00,5.83,5.83,5.82,5.82,268000.0,5.1075,5.1075,5.0987,5.0987,268000.0
2009-12-24 12:30:00,5.82,5.83,5.82,5.82,441600.0,5.0987,5.1075,5.0987,5.0987,441600.0
2009-12-28 09:30:00,5.82,5.82,5.77,5.77,679200.0,5.0987,5.0987,5.0549,5.0549,679200.0
2009-12-28 10:00:00,5.77,5.78,5.75,5.77,285600.0,5.0549,5.0637,5.0374,5.0549,285600.0
2009-12-28 10:30:00,5.77,5.78,5.75,5.75,204000.0,5.0549,5.0637,5.0374,5.0374,204000.0
2009-12-28 11:00:00,5.75,5.77,5.75,5.77,304800.0,5.0374,5.0549,5.0374,5.0549,304800.0
2009-12-28 11:30:00,5.77,5.78,5.75,5.75,311200.0,5.0549,5.0637,5.0374,5.0374,311200.0
2009-12-28 12:00:00,5.75,5.76,5.74,5.75,215200.0,5.0374,5.0462,5.0286,5.0374,215200.0
2009-12-28 12:30:00,5.75,5.75,5.75,5.75,124800.0,5.0374,5.0374,5.0374,5.0374,124800.0
2009-12-28 13:00:00,5.75,5.76,5.74,5.74,412800.0,5.0374,5.0462,5.0286,5.0286,412800.0
2009-12-28 13:30:00,5.75,5.75,5.73,5.74,170400.0,5.0374,5.0374,5.0199,5.0286,170400.0
2009-12-28 14:00:00,5.74,5.74,5.73,5.73,352000.0,5.0286,5.0286,5.0199,5.0199,352000.0
2009-12-28 14:30:00,5.73,5.74,5.72,5.73,224000.0,5.0199,5.0286,5.0111,5.0199,224000.0
2009-12-28 15:00:00,5.73,5.73,5.72,5.72,366400.0,5.0199,5.0199,5.0111,5.0111,366400.0
2009-12-28 15:30:00,5.72,5.74,5.72,5.74,716800.0,5.0111,5.0286,5.0111,5.0286,716800.0
2009-12-29 09:30:00,5.75,5.76,5.72,5.76,246400.0,5.0374,5.0462,5.0111,5.0462,246400.0
2009-12-29 10:00:00,5.76,5.79,5.76,5.77,179200.0,5.0462,5.0724,5.0462,5.0549,179200.0
2009-12-29 10:30:00,5.77,5.78,5.77,5.77,171200.0,5.0549,5.0637,5.0549,5.0549,171200.0
2009-12-29 11:00:00,5.77,5.77,5.76,5.76,376000.0,5.0549,5.0549,5.0462,5.0462,376000.0
2009-12-29 11:30:00,5.76,5.76,5.75,5.76,329600.0,5.0462,5.0462,5.0374,5.0462,329600.0
2009-12-29 12:00:00,5.76,5.76,5.75,5.76,238400.0,5.0462,5.0462,5.0374,5.0462,238400.0
2009-12-29 12:30:00,5.76,5.76,5.75,5.75,498400.0,5.0462,5.0462,5.0374,5.0374,498400.0
2009-12-29 13:00:00,5.75,5.76,5.75,5.75,224800.0,5.0374,5.0462,5.0374,5.0374,224800.0
2009-12-29 13:30:00,5.75,5.78,5.75,5.77,398400.0,5.0374,5.0637,5.0374,5.0549,398400.0
2009-12-29 14:00:00,5.77,5.77,5.77,5.77,226400.0,5.0549,5.0549,5.0549,5.0549,226400.0
2009-12-29 14:30:00,5.77,5.78,5.77,5.78,344800.0,5.0549,5.0637,5.0549,5.0637,344800.0
2009-12-29 15:00:00,5.78,5.79,5.77,5.78,331200.0,5.0637,5.0724,5.0549,5.0637,331200.0
2009-12-29 15:30:00,5.78,5.79,5.77,5.77,788800.0,5.0637,5.0724,5.0549,5.0549,788800.0
2009-12-30 09:30:00,5.74,5.8,5.74,5.79,308800.0,5.0286,5.0812,5.0286,5.0724,308800.0
2009-12-30 10:00:00,5.79,5.8,5.76,5.79,1056800.0,5.0724,5.0812,5.0462,5.0724,1056800.0
2009-12-30 10:30:00,5.79,5.79,5.77,5.79,443200.0,5.0724,5.0724,5.0549,5.0724,443200.0
2009-12-30 11:00:00,5.79,5.82,5.78,5.81,208800.0,5.0724,5.0987,5.0637,5.09,208800.0
2009-12-30 11:30:00,5.81,5.85,5.81,5.84,336800.0,5.09,5.125,5.09,5.1162,336800.0
2009-12-30 12:00:00,5.84,5.86,5.84,5.84,200000.0,5.1162,5.1338,5.1162,5.1162,200000.0
2009-12-30 12:30:00,5.84,5.84,5.81,5.82,148800.0,5.1162,5.1162,5.09,5.0987,148800.0
2009-12-30 13:00:00,5.82,5.82,5.8,5.81,99200.0,5.0987,5.0987,5.0812,5.09,99200.0
2009-12-30 13:30:00,5.81,5.83,5.81,5.81,486400.0,5.09,5.1075,5.09,5.09,486400.0
2009-12-30 14:00:00,5.81,5.82,5.81,5.82,128800.0,5.09,5.0987,5.09,5.0987,128800.0
2009-12-30 14:30:00,5.82,5.84,5.81,5.84,481600.0,5.0987,5.1162,5.09,5.1162,481600.0
2009-12-30 15:00:00,5.84,5.85,5.83,5.84,764800.0,5.1162,5.125,5.1075,5.1162,764800.0
2009-12-30 15:30:00,5.84,5.87,5.84,5.87,1652800.0,5.1162,5.1425,5.1162,5.1425,1652800.0
2009-12-31 09:30:00,5.88,5.88,5.84,5.87,412800.0,5.1513,5.1513,5.1162,5.1425,412800.0
2009-12-31 10:00:00,5.87,5.88,5.87,5.87,279200.0,5.1425,5.1513,5.1425,5.1425,279200.0
2009-12-31 10:30:00,5.87,5.89,5.87,5.89,288000.0,5.1425,5.16,5.1425,5.16,288000.0
2009-12-31 11:00:00,5.89,5.89,5.81,5.83,982400.0,5.16,5.16,5.09,5.1075,982400.0
2009-12-31 11:30:00,5.83,5.84,5.83,5.84,107200.0,5.1075,5.1162,5.1075,5.1162,107200.0
2009-12-31 12:00:00,5.84,5.85,5.83,5.85,189600.0,5.1162,5.125,5.1075,5.125,189600.0
2009-12-31 12:30:00,5.84,5.84,5.83,5.83,114400.0,5.1162,5.1162,5.1075,5.1075,114400.0
2009-12-31 13:00:00,5.83,5.84,5.82,5.82,213600.0,5.1075,5.1162,5.0987,5.0987,213600.0
2009-12-31 13:30:00,5.82,5.83,5.82,5.82,216800.0,5.0987,5.1075,5.0987,5.0987,216800.0
2009-12-31 14:00:00,5.82,5.82,5.81,5.81,128000.0,5.0987,5.0987,5.09,5.09,128000.0
2009-12-31 14:30:00,5.82,5.82,5.82,5.82,160800.0,5.0987,5.0987,5.0987,5.0987,160800.0
2009-12-31 15:00:00,5.82,5.82,5.82,5.82,188800.0,5.0987,5.0987,5.0987,5.0987,188800.0
2009-12-31 15:30:00,5.82,5.82,5.76,5.77,848000.0,5.0987,5.0987,5.0462,5.0549,848000.0
2010-01-04 09:30:00,5.88,5.88,5.76,5.76,975200.0,5.1513,5.1513,5.0462,5.0462,975200.0
2010-01-04 10:00:00,5.76,5.78,5.76,5.77,1304000.0,5.0462,5.0637,5.0462,5.0549,1304000.0
2010-01-04 10:30:00,5.77,5.77,5.76,5.76,774400.0,5.0549,5.0549,5.0462,5.0462,774400.0
2010-01-04 11:00:00,5.76,5.76,5.75,5.76,1148000.0,5.0462,5.0462,5.0374,5.0462,1148000.0
2010-01-04 11:30:00,5.76,5.76,5.75,5.75,797600.0,5.0462,5.0462,5.0374,5.0374,797600.0
2010-01-04 12:00:00,5.75,5.76,5.75,5.76,672800.0,5.0374,5.0462,5.0374,5.0462,672800.0
2010-01-04 12:30:00,5.76,5.76,5.75,5.76,372000.0,5.0462,5.0462,5.0374,5.0462,372000.0
2010-01-04 13:00:00,5.76,5.76,5.75,5.76,273600.0,5.0462,5.0462,5.0374,5.0462,273600.0
2010-01-04 13:30:00,5.76,5.76,5.74,5.74,280800.0,5.0462,5.0462,5.0286,5.0286,280800.0
2010-01-04 14:00:00,5.74,5.75,5.74,5.75,276000.0,5.0286,5.0374,5.0286,5.0374,276000.0
2010-01-04 14:30:00,5.75,5.75,5.75,5.75,480800.0,5.0374,5.0374,5.0374,5.0374,480800.0
2010-01-04 15:00:00,5.75,5.75,5.74,5.75,707200.0,5.0374,5.0374,5.0286,5.0374,707200.0
2010-01-04 15:30:00,5.75,5.75,5.74,5.74,1321600.0,5.0374,5.0374,5.0286,5.0286,1321600.0
2010-01-05 09:30:00,5.73,5.76,5.7,5.7,682400.0,5.0199,5.0462,4.9936,4.9936,682400.0
2010-01-05 10:00:00,5.69,5.7,5.66,5.69,896800.0,4.9848,4.9936,4.9585,4.9848,896800.0
2010-01-05 10:30:00,5.69,5.69,5.67,5.68,564800.0,4.9848,4.9848,4.9673,4.9761,564800.0
2010-01-05 11:00:00,5.68,5.68,5.65,5.65,601600.0,4.9761,4.9761,4.9498,4.9498,601600.0
2010-01-05 11:30:00,5.66,5.66,5.65,5.66,421600.0,4.9585,4.9585,4.9498,4.9585,421600.0
2010-01-05 12:00:00,5.66,5.67,5.66,5.66,619200.0,4.9585,4.9673,4.9585,4.9585,619200.0
2010-01-05 12:30:00,5.66,5.66,5.63,5.64,1141600.0,4.9585,4.9585,4.9323,4.941,1141600.0
2010-01-05 13:00:00,5.64,5.64,5.63,5.63,569600.0,4.941,4.941,4.9323,4.9323,569600.0
2010-01-05 13:30:00,5.63,5.63,5.62,5.63,612000.0,4.9323,4.9323,4.9235,4.9323,612000.0
2010-01-05 14:00:00,5.63,5.63,5.61,5.62,612000.0,4.9323,4.9323,4.9147,4.9235,612000.0
2010-01-05 14:30:00,5.62,5.63,5.62,5.63,468800.0,4.9235,4.9323,4.9235,4.9323,468800.0
2010-01-05 15:00:00,5.63,5.63,5.61,5.63,1124800.0,4.9323,4.9323,4.9147,4.9323,1124800.0
2010-01-05 15:30:00,5.63,5.63,5.61,5.62,2026400.0,4.9323,4.9323,4.9147,4.9235,2026400.0
2010-01-06 09:30:00,5.63,5.64,5.61,5.63,864000.0,4.9323,4.941,4.9147,4.9323,864000.0
2010-01-06 10:00:00,5.63,5.67,5.62,5.66,783200.0,4.9323,4.9673,4.9235,4.9585,783200.0
2010-01-06 10:30:00,5.66,5.68,5.65,5.68,363200.0,4.9585,4.9761,4.9498,4.9761,363200.0
2010-01-06 11:00:00,5.68,5.69,5.68,5.68,400000.0,4.9761,4.9848,4.9761,4.9761,400000.0
2010-01-06 11:30:00,5.68,5.68,5.67,5.67,301600.0,4.9761,4.9761,4.9673,4.9673,301600.0
2010-01-06 12:00:00,5.67,5.67,5.65,5.65,305600.0,4.9673,4.9673,4.9498,4.9498,305600.0
2010-01-06 12:30:00,5.65,5.66,5.65,5.65,248000.0,4.9498,4.9585,4.9498,4.9498,248000.0
2010-01-06 13:00:00,5.65,5.65,5.65,5.65,171200.0,4.9498,4.9498,4.9498,4.9498,171200.0
2010-01-06 13:30:00,5.65,5.65,5.63,5.63,323200.0,4.9498,4.9498,4.9323,4.9323,323200.0
2010-01-06 14:00:00,5.64,5.65,5.64,5.64,293600.0,4.941,4.9498,4.941,4.941,293600.0
2010-01-06 14:30:00,5.65,5.65,5.64,5.65,406400.0,4.9498,4.9498,4.941,4.9498,406400.0
2010-01-06 15:00:00,5.65,5.65,5.64,5.65,656800.0,4.9498,4.9498,4.941,4.9498,656800.0
2010-01-06 15:30:00,5.65,5.65,5.64,5.64,1134400.0,4.9498,4.9498,4.941,4.941,1134400.0
2010-01-07 09:30:00,5.62,5.66,5.59,5.6,383200.0,4.9235,4.9585,4.8972,4.906,383200.0
2010-01-07 10:00:00,5.6,5.62,5.6,5.61,686400.0,4.906,4.9235,4.906,4.9147,686400.0
2010-01-07 10:30:00,5.61,5.62,5.6,5.6,433600.0,4.9147,4.9235,4.906,4.906,433600.0
2010-01-07 11:00:00,5.6,5.61,5.6,5.6,386400.0,4.906,4.9147,4.906,4.906,386400.0
2010-01-07 11:30:00,5.6,5.61,5.59,5.59,440000.0,4.906,4.9147,4.8972,4.8972,440000.0
2010-01-07 12:00:00,5.59,5.61,5.59,5.6,241600.0,4.8972,4.9147,4.8972,4.906,241600.0
2010-01-07 12:30:00,5.6,5.61,5.59,5.6,152000.0,4.906,4.9147,4.8972,4.906,152000.0
2010-01-07 13:00:00,5.59,5.61,5.59,5.61,115200.0,4.8972,4.9147,4.8972,4.9147,115200.0
2010-01-07 13:30:00,5.61,5.61,5.6,5.6,220000.0,4.9147,4.9147,4.906,4.906,220000.0
2010-01-07 14:00:00,5.61,5.61,5.6,5.6,386400.0,4.9147,4.9147,4.906,4.906,386400.0
2010-01-07 14:30:00,5.6,5.62,5.6,5.61,285600.0,4.906,4.9235,4.906,4.9147,285600.0
2010-01-07 15:00:00,5.61,5.61,5.6,5.6,553600.0,4.9147,4.9147,4.906,4.906,553600.0
2010-01-07 15:30:00,5.6,5.61,5.6,5.6,1012000.0,4.906,4.9147,4.906,4.906,1012000.0
2010-01-08 09:30:00,5.58,5.63,5.56,5.6,596800.0,4.8885,4.9323,4.8709,4.906,596800.0
2010-01-08 10:00:00,5.6,5.6,5.57,5.58,924800.0,4.906,4.906,4.8797,4.8885,924800.0
2010-01-08 10:30:00,5.58,5.58,5.57,5.58,468000.0,4.8885,4.8885,4.8797,4.8885,468000.0
2010-01-08 11:00:00,5.58,5.59,5.58,5.58,469600.0,4.8885,4.8972,4.8885,4.8885,469600.0
2010-01-08 11:30:00,5.58,5.6,5.57,5.6,194400.0,4.8885,4.906,4.8797,4.906,194400.0
2010-01-08 12:00:00,5.6,5.61,5.59,5.6,292800.0,4.906,4.9147,4.8972,4.906,292800.0
2010-01-08 12:30:00,5.6,5.6,5.59,5.6,237600.0,4.906,4.906,4.8972,4.906,237600.0
2010-01-08 13:00:00,5.6,5.62,5.59,5.61,168800.0,4.906,4.9235,4.8972,4.9147,168800.0
2010-01-08 13:30:00,5.61,5.62,5.61,5.62,284800.0,4.9147,4.9235,4.9147,4.9235,284800.0
2010-01-08 14:00:00,5.62,5.63,5.61,5.62,152000.0,4.9235,4.9323,4.9147,4.9235,152000.0
2010-01-08 14:30:00,5.62,5.63,5.62,5.63,242400.0,4.9235,4.9323,4.9235,4.9323,242400.0
2010-01-08 15:00:00,5.62,5.63,5.62,5.63,291200.0,4.9235,4.9323,4.9235,4.9323,291200.0
2010-01-08 15:30:00,5.64,5.65,5.63,5.64,657600.0,4.941,4.9498,4.9323,4.941,657600.0
2010-01-11 09:30:00,5.68,5.69,5.61,5.62,356000.0,4.9761,4.9848,4.9147,4.9235,356000.0
2010-01-11 10:00:00,5.62,5.62,5.58,5.62,816000.0,4.9235,4.9235,4.8885,4.9235,816000.0
2010-01-11 10:30:00,5.62,5.64,5.61,5.64,560800.0,4.9235,4.941,4.9147,4.941,560800.0
2010-01-11 11:00:00,5.64,5.64,5.6,5.6,303200.0,4.941,4.941,4.906,4.906,303200.0
2010-01-11 11:30:00,5.6,5.64,5.6,5.64,409600.0,4.906,4.941,4.906,4.941,409600.0
2010-01-11 12:00:00,5.64,5.65,5.64,5.64,304000.0,4.941,4.9498,4.941,4.941,304000.0
2010-01-11 12:30:00,5.64,5.64,5.61,5.62,200000.0,4.941,4.941,4.9147,4.9235,200000.0
2010-01-11 13:00:00,5.62,5.63,5.61,5.63,206400.0,4.9235,4.9323,4.9147,4.9323,206400.0
2010-01-11 13:30:00,5.63,5.63,5.62,5.62,330400.0,4.9323,4.9323,4.9235,4.9235,330400.0
2010-01-11 14:00:00,5.62,5.64,5.62,5.63,240000.0,4.9235,4.941,4.9235,4.9323,240000.0
2010-01-11 14:30:00,5.63,5.64,5.62,5.64,460800.0,4.9323,4.941,4.9235,4.941,460800.0
2010-01-11 15:00:00,5.64,5.67,5.63,5.66,1104800.0,4.941,4.9673,4.9323,4.9585,1104800.0
2010-01-11 15:30:00,5.66,5.66,5.65,5.66,920000.0,4.9585,4.9585,4.9498,4.9585,920000.0
2010-01-12 09:30:00,5.6,5.62,5.56,5.57,658400.0,4.906,4.9235,4.8709,4.8797,658400.0
2010-01-12 10:00:00,5.56,5.58,5.53,5.54,1260800.0,4.8709,4.8885,4.8447,4.8534,1260800.0
2010-01-12 10:30:00,5.53,5.55,5.52,5.52,1005600.0,4.8447,4.8622,4.8359,4.8359,1005600.0
2010-01-12 11:00:00,5.52,5.54,5.52,5.53,326400.0,4.8359,4.8534,4.8359,4.8447,326400.0
2010-01-12 11:30:00,5.53,5.53,5.52,5.52,6770400.0,4.8447,4.8447,4.8359,4.8359,6770400.0
2010-01-12 12:00:00,5.52,5.53,5.48,5.48,316800.0,4.8359,4.8447,4.8009,4.8009,316800.0
2010-01-12 12:30:00,5.48,5.49,5.47,5.47,424000.0,4.8009,4.8096,4.7921,4.7921,424000.0
2010-01-12 13:00:00,5.47,5.53,5.47,5.53,835200.0,4.7921,4.8447,4.7921,4.8447,835200.0
2010-01-12 13:30:00,5.53,5.53,5.5,5.51,407200.0,4.8447,4.8447,4.8184,4.8271,407200.0
2010-01-12 14:00:00,5.51,5.51,5.49,5.51,711200.0,4.8271,4.8271,4.8096,4.8271,711200.0
2010-01-12 14:30:00,5.51,5.53,5.5,5.53,720800.0,4.8271,4.8447,4.8184,4.8447,720800.0
2010-01-12 15:00:00,5.53,5.54,5.52,5.54,461600.0,4.8447,4.8534,4.8359,4.8534,461600.0
2010-01-12 15:30:00,5.54,5.54,5.51,5.53,1036800.0,4.8534,4.8534,4.8271,4.8447,1036800.0
2010-01-13 09:30:00,5.55,5.59,5.54,5.55,303200.0,4.8622,4.8972,4.8534,4.8622,303200.0
2010-01-13 10:00:00,5.55,5.55,5.51,5.51,228800.0,4.8622,4.8622,4.8271,4.8271,228800.0
2010-01-13 10:30:00,5.51,5.54,5.51,5.54,222400.0,4.8271,4.8534,4.8271,4.8534,222400.0
2010-01-13 11:00:00,5.54,5.55,5.53,5.54,382400.0,4.8534,4.8622,4.8447,4.8534,382400.0
2010-01-13 11:30:00,5.54,5.57,5.54,5.57,358400.0,4.8534,4.8797,4.8534,4.8797,358400.0
2010-01-13 12:00:00,5.57,5.6,5.57,5.6,298400.0,4.8797,4.906,4.8797,4.906,298400.0
2010-01-13 12:30:00,5.6,5.61,5.59,5.61,330400.0,4.906,4.9147,4.8972,4.9147,330400.0
2010-01-13 13:00:00,5.61,5.62,5.6,5.61,350400.0,4.9147,4.9235,4.906,4.9147,350400.0
2010-01-13 13:30:00,5.61,5.62,5.6,5.62,260000.0,4.9147,4.9235,4.906,4.9235,260000.0
2010-01-13 14:00:00,5.62,5.63,5.6,5.62,700800.0,4.9235,4.9323,4.906,4.9235,700800.0
2010-01-13 14:30:00,5.62,5.63,5.61,5.62,181600.0,4.9235,4.9323,4.9147,4.9235,181600.0
2010-01-13 15:00:00,5.62,5.63,5.61,5.62,260000.0,4.9235,4.9323,4.9147,4.9235,260000.0
2010-01-13 15:30:00,5.62,5.64,5.61,5.62,595200.0,4.9235,4.941,4.9147,4.9235,595200.0
2010-01-14 09:30:00,5.62,5.64,5.61,5.64,741600.0,4.9235,4.941,4.9147,4.941,741600.0
2010-01-14 10:00:00,5.64,5.69,5.64,5.67,484800.0,4.941,4.9848,4.941,4.9673,484800.0
2010-01-14 10:30:00,5.67,5.67,5.62,5.63,1184000.0,4.9673,4.9673,4.9235,4.9323,1184000.0
2010-01-14 11:00:00,5.63,5.63,5.61,5.63,563200.0,4.9323,4.9323,4.9147,4.9323,563200.0
2010-01-14 11:30:00,5.63,5.66,5.62,5.66,448800.0,4.9323,4.9585,4.9235,4.9585,448800.0
2010-01-14 12:00:00,5.66,5.66,5.65,5.65,284800.0,4.9585,4.9585,4.9498,4.9498,284800.0
2010-01-14 12:30:00,5.65,5.65,5.63,5.64,327200.0,4.9498,4.9498,4.9323,4.941,327200.0
2010-01-14 13:00:00,5.64,5.65,5.64,5.64,275200.0,4.941,4.9498,4.941,4.941,275200.0
2010-01-14 13:30:00,5.64,5.65,5.63,5.63,464000.0,4.941,4.9498,4.9323,4.9323,464000.0
2010-01-14 14:00:00,5.63,5.65,5.63,5.65,333600.0,4.9323,4.9498,4.9323,4.9498,333600.0
2010-01-14 14:30:00,5.65,5.65,5.64,5.65,372000.0,4.9498,4.9498,4.941,4.9498,372000.0
2010-01-14 15:00:00,5.65,5.67,5.65,5.67,637600.0,4.9498,4.9673,4.9498,4.9673,637600.0
2010-01-14 15:30:00,5.67,5.67,5.65,5.66,983200.0,4.9673,4.9673,4.9498,4.9585,983200.0
2010-01-15 09:30:00,5.63,5.64,5.52,5.53,1805600.0,4.9323,4.941,4.8359,4.8447,1805600.0
2010-01-15 10:00:00,5.54,5.55,5.51,5.51,484000.0,4.8534,4.8622,4.8271,4.8271,484000.0
2010-01-15 10:30:00,5.51,5.52,5.49,5.52,357600.0,4.8271,4.8359,4.8096,4.8359,357600.0
2010-01-15 11:00:00,5.52,5.53,5.5,5.51,1205600.0,4.8359,4.8447,4.8184,4.8271,1205600.0
2010-01-15 11:30:00,5.51,5.51,5.48,5.48,162400.0,4.8271,4.8271,4.8009,4.8009,162400.0
2010-01-15 12:00:00,5.48,5.49,5.47,5.47,89600.0,4.8009,4.8096,4.7921,4.7921,89600.0
2010-01-15 12:30:00,5.47,5.48,5.46,5.46,175200.0,4.7921,4.8009,4.7833,4.7833,175200.0
2010-01-15 13:00:00,5.46,5.47,5.46,5.46,557600.0,4.7833,4.7921,4.7833,4.7833,557600.0
2010-01-15 13:30:00,5.46,5.49,5.46,5.49,707200.0,4.7833,4.8096,4.7833,4.8096,707200.0
2010-01-15 14:00:00,5.49,5.5,5.48,5.48,480000.0,4.8096,4.8184,4.8009,4.8009,480000.0
2010-01-15 14:30:00,5.48,5.49,5.47,5.48,280800.0,4.8009,4.8096,4.7921,4.8009,280800.0
2010-01-15 15:00:00,5.48,5.48,5.46,5.47,615200.0,4.8009,4.8009,4.7833,4.7921,615200.0
2010-01-15 15:30:00,5.47,5.49,5.47,5.48,1224000.0,4.7921,4.8096,4.7921,4.8009,1224000.0
2010-01-19 09:30:00,5.48,5.49,5.44,5.44,830400.0,4.8009,4.8096,4.7658,4.7658,830400.0
2010-01-19 10:00:00,5.44,5.46,5.43,5.44,639200.0,4.7658,4.7833,4.757,4.7658,639200.0
2010-01-19 10:30:00,5.43,5.46,5.43,5.45,476000.0,4.757,4.7833,4.757,4.7746,476000.0
2010-01-19 11:00:00,5.45,5.46,5.45,5.46,588800.0,4.7746,4.7833,4.7746,4.7833,588800.0
2010-01-19 11:30:00,5.46,5.47,5.44,5.44,289600.0,4.7833,4.7921,4.7658,4.7658,289600.0
2010-01-19 12:00:00,5.45,5.48,5.44,5.47,508800.0,4.7746,4.8009,4.7658,4.7921,508800.0
2010-01-19 12:30:00,5.47,5.48,5.47,5.47,368800.0,4.7921,4.8009,4.7921,4.7921,368800.0
2010-01-19 13:00:00,5.47,5.49,5.47,5.48,516800.0,4.7921,4.8096,4.7921,4.8009,516800.0
2010-01-19 13:30:00,5.48,5.48,5.48,5.48,175200.0,4.8009,4.8009,4.8009,4.8009,175200.0
2010-01-19 14:00:00,5.48,5.48,5.48,5.48,243200.0,4.8009,4.8009,4.8009,4.8009,243200.0
2010-01-19 14:30:00,5.48,5.49,5.47,5.48,416000.0,4.8009,4.8096,4.7921,4.8009,416000.0
2010-01-19 15:00:00,5.48,5.5,5.47,5.5,712000.0,4.8009,4.8184,4.7921,4.8184,712000.0
2010-01-19 15:30:00,5.5,5.51,5.49,5.51,1313600.0,4.8184,4.8271,4.8096,4.8271,1313600.0
2010-01-20 09:30:00,5.48,5.5,5.42,5.49,880800.0,4.8009,4.8184,4.7483,4.8096,880800.0
2010-01-20 10:00:00,5.49,5.5,5.44,5.45,667200.0,4.8096,4.8184,4.7658,4.7746,667200.0
2010-01-20 10:30:00,5.45,5.5,5.44,5.48,578400.0,4.7746,4.8184,4.7658,4.8009,578400.0
2010-01-20 11:00:00,5.48,5.48,5.45,5.48,1014400.0,4.8009,4.8009,4.7746,4.8009,1014400.0
2010-01-20 11:30:00,5.48,5.49,5.46,5.47,409600.0,4.8009,4.8096,4.7833,4.7921,409600.0
2010-01-20 12:00:00,5.47,5.49,5.46,5.49,295200.0,4.7921,4.8096,4.7833,4.8096,295200.0
2010-01-20 12:30:00,5.49,5.5,5.47,5.48,532000.0,4.8096,4.8184,4.7921,4.8009,532000.0
2010-01-20 13:00:00,5.48,5.49,5.47,5.49,384800.0,4.8009,4.8096,4.7921,4.8096,384800.0
2010-01-20 13:30:00,5.49,5.5,5.49,5.49,539200.0,4.8096,4.8184,4.8096,4.8096,539200.0
2010-01-20 14:00:00,5.49,5.49,5.47,5.48,335200.0,4.8096,4.8096,4.7921,4.8009,335200.0
2010-01-20 14:30:00,5.48,5.48,5.47,5.47,847200.0,4.8009,4.8009,4.7921,4.7921,847200.0
2010-01-20 15:00:00,5.48,5.53,5.47,5.53,1076000.0,4.8009,4.8447,4.7921,4.8447,1076000.0
2010-01-20 15:30:00,5.53,5.53,5.5,5.51,1434400.0,4.8447,4.8447,4.8184,4.8271,1434400.0
2010-01-21 09:30:00,5.57,5.68,5.57,5.63,2055200.0,4.8797,4.9761,4.8797,4.9323,2055200.0
2010-01-21 10:00:00,5.63,5.65,5.48,5.48,8141600.0,4.9323,4.9498,4.8009,4.8009,8141600.0
2010-01-21 10:30:00,5.48,5.53,5.44,5.5,1884800.0,4.8009,4.8447,4.7658,4.8184,1884800.0
2010-01-21 11:00:00,5.51,5.52,5.47,5.49,1004800.0,4.8271,4.8359,4.7921,4.8096,1004800.0
2010-01-21 11:30:00,5.49,5.51,5.42,5.43,1121600.0,4.8096,4.8271,4.7483,4.757,1121600.0
2010-01-21 12:00:00,5.43,5.45,5.37,5.37,859200.0,4.757,4.7746,4.7045,4.7045,859200.0
2010-01-21 12:30:00,5.38,5.39,5.34,5.34,1418400.0,4.7132,4.722,4.6782,4.6782,1418400.0
2010-01-21 13:00:00,5.34,5.35,5.31,5.32,1068000.0,4.6782,4.687,4.6519,4.6607,1068000.0
2010-01-21 13:30:00,5.32,5.36,5.31,5.36,824000.0,4.6607,4.6957,4.6519,4.6957,824000.0
2010-01-21 14:00:00,5.36,5.37,5.33,5.35,966400.0,4.6957,4.7045,4.6694,4.687,966400.0
2010-01-21 14:30:00,5.35,5.38,5.34,5.37,935200.0,4.687,4.7132,4.6782,4.7045,935200.0
2010-01-21 15:00:00,5.38,5.38,5.34,5.36,1472800.0,4.7132,4.7132,4.6782,4.6957,1472800.0
2010-01-21 15:30:00,5.36,5.37,5.3,5.31,4877600.0,4.6957,4.7045,4.6432,4.6519,4877600.0
2010-01-22 09:30:00,5.28,5.31,5.23,5.25,1088800.0,4.6256,4.6519,4.5818,4.5994,1088800.0
2010-01-22 10:00:00,5.25,5.26,5.14,5.17,2620000.0,4.5994,4.6081,4.503,4.5293,2620000.0
2010-01-22 10:30:00,5.17,5.19,5.14,5.17,980800.0,4.5293,4.5468,4.503,4.5293,980800.0
2010-01-22 11:00:00,5.17,5.18,5.15,5.16,1046400.0,4.5293,4.538,4.5118,4.5205,1046400.0
2010-01-22 11:30:00,5.16,5.16,5.11,5.13,1527200.0,4.5205,4.5205,4.4767,4.4942,1527200.0
2010-01-22 12:00:00,5.13,5.16,5.13,5.16,593600.0,4.4942,4.5205,4.4942,4.5205,593600.0
2010-01-22 12:30:00,5.16,5.17,5.16,5.16,652800.0,4.5205,4.5293,4.5205,4.5205,652800.0
2010-01-22 13:00:00,5.16,5.17,5.15,5.16,535200.0,4.5205,4.5293,4.5118,4.5205,535200.0
2010-01-22 13:30:00,5.16,5.17,5.14,5.15,459200.0,4.5205,4.5293,4.503,4.5118,459200.0
2010-01-22 14:00:00,5.15,5.16,5.14,5.14,780000.0,4.5118,4.5205,4.503,4.503,780000.0
2010-01-22 14:30:00,5.14,5.15,5.11,5.11,940000.0,4.503,4.5118,4.4767,4.4767,940000.0
2010-01-22 15:00:00,5.11,5.14,5.09,5.1,1840800.0,4.4767,4.503,4.4592,4.4679,1840800.0
2010-01-22 15:30:00,5.1,5.12,5.06,5.07,2072000.0,4.4679,4.4855,4.4329,4.4417,2072000.0
2010-01-25 09:30:00,5.12,5.14,5.07,5.09,805600.0,4.4855,4.503,4.4417,4.4592,805600.0
2010-01-25 10:00:00,5.09,5.1,5.08,5.09,907200.0,4.4592,4.4679,4.4504,4.4592,907200.0
2010-01-25 10:30:00,5.09,5.11,5.08,5.08,628000.0,4.4592,4.4767,4.4504,4.4504,628000.0
2010-01-25 11:00:00,5.08,5.09,5.04,5.06,805600.0,4.4504,4.4592,4.4154,4.4329,805600.0
2010-01-25 11:30:00,5.06,5.09,5.04,5.08,556800.0,4.4329,4.4592,4.4154,4.4504,556800.0
2010-01-25 12:00:00,5.08,5.1,5.08,5.08,527200.0,4.4504,4.4679,4.4504,4.4504,527200.0
2010-01-25 12:30:00,5.08,5.1,5.08,5.09,380800.0,4.4504,4.4679,4.4504,4.4592,380800.0
2010-01-25 13:00:00,5.09,5.1,5.08,5.1,386400.0,4.4592,4.4679,4.4504,4.4679,386400.0
2010-01-25 13:30:00,5.1,5.1,5.09,5.1,772800.0,4.4679,4.4679,4.4592,4.4679,772800.0
2010-01-25 14:00:00,5.1,5.11,5.09,5.11,376000.0,4.4679,4.4767,4.4592,4.4767,376000.0
2010-01-25 14:30:00,5.11,5.11,5.1,5.11,377600.0,4.4767,4.4767,4.4679,4.4767,377600.0
2010-01-25 15:00:00,5.11,5.12,5.09,5.09,604800.0,4.4767,4.4855,4.4592,4.4592,604800.0
2010-01-25 15:30:00,5.09,5.11,5.09,5.1,2425600.0,4.4592,4.4767,4.4592,4.4679,2425600.0
2010-01-26 09:30:00,5.06,5.11,5.03,5.1,959200.0,4.4329,4.4767,4.4066,4.4679,959200.0
2010-01-26 10:00:00,5.1,5.16,5.09,5.16,3277600.0,4.4679,4.5205,4.4592,4.5205,3277600.0
2010-01-26 10:30:00,5.16,5.17,5.12,5.13,945600.0,4.5205,4.5293,4.4855,4.4942,945600.0
2010-01-26 11:00:00,5.13,5.14,5.12,5.12,845600.0,4.4942,4.503,4.4855,4.4855,845600.0
2010-01-26 11:30:00,5.12,5.16,5.12,5.15,566400.0,4.4855,4.5205,4.4855,4.5118,566400.0
2010-01-26 12:00:00,5.15,5.17,5.14,5.17,570400.0,4.5118,4.5293,4.503,4.5293,570400.0
2010-01-26 12:30:00,5.17,5.19,5.16,5.19,507200.0,4.5293,4.5468,4.5205,4.5468,507200.0
2010-01-26 13:00:00,5.19,5.2,5.18,5.19,725600.0,4.5468,4.5556,4.538,4.5468,725600.0
2010-01-26 13:30:00,5.19,5.19,5.18,5.19,1208000.0,4.5468,4.5468,4.538,4.5468,1208000.0
2010-01-26 14:00:00,5.19,5.2,5.16,5.16,1012800.0,4.5468,4.5556,4.5205,4.5205,1012800.0
2010-01-26 14:30:00,5.16,5.18,5.15,5.17,532800.0,4.5205,4.538,4.5118,4.5293,532800.0
2010-01-26 15:00:00,5.17,5.18,5.15,5.15,797600.0,4.5293,4.538,4.5118,4.5118,797600.0
2010-01-26 15:30:00,5.15,5.16,5.13,5.14,2486400.0,4.5118,4.5205,4.4942,4.503,2486400.0
2010-01-27 09:30:00,5.13,5.16,5.11,5.13,828000.0,4.4942,4.5205,4.4767,4.4942,828000.0
2010-01-27 10:00:00,5.12,5.14,5.11,5.14,1491200.0,4.4855,4.503,4.4767,4.503,1491200.0
2010-01-27 10:30:00,5.13,5.15,5.11,5.15,1037600.0,4.4942,4.5118,4.4767,4.5118,1037600.0
2010-01-27 11:00:00,5.15,5.15,5.11,5.13,481600.0,4.5118,4.5118,4.4767,4.4942,481600.0
2010-01-27 11:30:00,5.13,5.13,5.1,5.1,614400.0,4.4942,4.4942,4.4679,4.4679,614400.0
2010-01-27 12:00:00,5.1,5.1,5.07,5.07,724800.0,4.4679,4.4679,4.4417,4.4417,724800.0
2010-01-27 12:30:00,5.08,5.08,5.04,5.04,555200.0,4.4504,4.4504,4.4154,4.4154,555200.0
2010-01-27 13:00:00,5.04,5.05,5.01,5.01,748000.0,4.4154,4.4241,4.3891,4.3891,748000.0
2010-01-27 13:30:00,5.01,5.03,5.01,5.03,861600.0,4.3891,4.4066,4.3891,4.4066,861600.0
2010-01-27 14:00:00,5.03,5.06,5.0,5.04,708800.0,4.4066,4.4329,4.3803,4.4154,708800.0
2010-01-27 14:30:00,5.03,5.09,5.03,5.09,1484800.0,4.4066,4.4592,4.4066,4.4592,1484800.0
2010-01-27 15:00:00,5.09,5.09,5.07,5.09,1429600.0,4.4592,4.4592,4.4417,4.4592,1429600.0
2010-01-27 15:30:00,5.09,5.11,5.09,5.1,2952000.0,4.4592,4.4767,4.4592,4.4679,2952000.0
2010-01-28 09:30:00,5.1,5.13,5.06,5.09,641600.0,4.4679,4.4942,4.4329,4.4592,641600.0
2010-01-28 10:00:00,5.09,5.09,5.05,5.05,536000.0,4.4592,4.4592,4.4241,4.4241,536000.0
2010-01-28 10:30:00,5.05,5.08,5.04,5.04,537600.0,4.4241,4.4504,4.4154,4.4154,537600.0
2010-01-28 11:00:00,5.04,5.05,4.99,4.99,613600.0,4.4154,4.4241,4.3716,4.3716,613600.0
2010-01-28 11:30:00,4.99,5.01,4.95,5.0,875200.0,4.3716,4.3891,4.3365,4.3803,875200.0
2010-01-28 12:00:00,5.0,5.01,4.98,4.99,667200.0,4.3803,4.3891,4.3628,4.3716,667200.0
2010-01-28 12:30:00,4.99,5.0,4.98,5.0,281600.0,4.3716,4.3803,4.3628,4.3803,281600.0
2010-01-28 13:00:00,5.0,5.02,4.99,5.01,291200.0,4.3803,4.3979,4.3716,4.3891,291200.0
2010-01-28 13:30:00,5.01,5.03,5.01,5.01,305600.0,4.3891,4.4066,4.3891,4.3891,305600.0
2010-01-28 14:00:00,5.02,5.02,4.99,5.01,456000.0,4.3979,4.3979,4.3716,4.3891,456000.0
2010-01-28 14:30:00,5.01,5.03,5.0,5.02,396800.0,4.3891,4.4066,4.3803,4.3979,396800.0
2010-01-28 15:00:00,5.01,5.04,5.01,5.03,584800.0,4.3891,4.4154,4.3891,4.4066,584800.0
2010-01-28 15:30:00,5.03,5.04,4.99,5.0,1956800.0,4.4066,4.4154,4.3716,4.3803,1956800.0
2010-01-29 09:30:00,5.05,5.06,5.01,5.05,1009600.0,4.4241,4.4329,4.3891,4.4241,1009600.0
2010-01-29 10:00:00,5.05,5.09,5.02,5.08,1673600.0,4.4241,4.4592,4.3979,4.4504,1673600.0
2010-01-29 10:30:00,5.08,5.08,5.06,5.07,866400.0,4.4504,4.4504,4.4329,4.4417,866400.0
2010-01-29 11:00:00,5.07,5.08,5.04,5.04,1136800.0,4.4417,4.4504,4.4154,4.4154,1136800.0
2010-01-29 11:30:00,5.05,5.06,5.04,5.04,1060000.0,4.4241,4.4329,4.4154,4.4154,1060000.0
2010-01-29 12:00:00,5.04,5.05,5.03,5.05,744800.0,4.4154,4.4241,4.4066,4.4241,744800.0
2010-01-29 12:30:00,5.05,5.07,5.04,5.06,1058400.0,4.4241,4.4417,4.4154,4.4329,1058400.0
2010-01-29 13:00:00,5.06,5.06,5.04,5.04,322400.0,4.4329,4.4329,4.4154,4.4154,322400.0
2010-01-29 13:30:00,5.04,5.05,5.02,5.03,940000.0,4.4154,4.4241,4.3979,4.4066,940000.0
2010-01-29 14:00:00,5.03,5.05,5.02,5.02,956000.0,4.4066,4.4241,4.3979,4.3979,956000.0
2010-01-29 14:30:00,5.02,5.02,5.0,5.01,1007200.0,4.3979,4.3979,4.3803,4.3891,1007200.0
2010-01-29 15:00:00,5.01,5.01,4.98,4.99,944000.0,4.3891,4.3891,4.3628,4.3716,944000.0
2010-01-29 15:30:00,4.99,5.0,4.97,4.98,2347200.0,4.3716,4.3803,4.3541,4.3628,2347200.0
2010-02-01 09:30:00,5.02,5.06,5.0,5.06,1260800.0,4.3979,4.4329,4.3803,4.4329,1260800.0
2010-02-01 10:00:00,5.06,5.07,5.04,5.07,1053600.0,4.4329,4.4417,4.4154,4.4417,1053600.0
2010-02-01 10:30:00,5.07,5.08,5.04,5.04,446400.0,4.4417,4.4504,4.4154,4.4154,446400.0
2010-02-01 11:00:00,5.04,5.09,5.03,5.08,386400.0,4.4154,4.4592,4.4066,4.4504,386400.0
2010-02-01 11:30:00,5.08,5.08,5.05,5.05,280800.0,4.4504,4.4504,4.4241,4.4241,280800.0
2010-02-01 12:00:00,5.05,5.06,5.05,5.06,313600.0,4.4241,4.4329,4.4241,4.4329,313600.0
2010-02-01 12:30:00,5.06,5.08,5.06,5.08,292000.0,4.4329,4.4504,4.4329,4.4504,292000.0
2010-02-01 13:00:00,5.08,5.08,5.07,5.08,343200.0,4.4504,4.4504,4.4417,4.4504,343200.0
2010-02-01 13:30:00,5.08,5.08,5.06,5.07,333600.0,4.4504,4.4504,4.4329,4.4417,333600.0
2010-02-01 14:00:00,5.07,5.08,5.06,5.07,423200.0,4.4417,4.4504,4.4329,4.4417,423200.0
2010-02-01 14:30:00,5.07,5.08,5.06,5.06,918400.0,4.4417,4.4504,4.4329,4.4329,918400.0
2010-02-01 15:00:00,5.06,5.07,5.06,5.06,629600.0,4.4329,4.4417,4.4329,4.4329,629600.0
2010-02-01 15:30:00,5.06,5.08,5.06,5.07,1791200.0,4.4329,4.4504,4.4329,4.4417,1791200.0
2010-02-02 09:30:00,5.09,5.09,5.02,5.02,573600.0,4.4592,4.4592,4.3979,4.3979,573600.0
2010-02-02 10:00:00,5.02,5.08,5.01,5.08,633600.0,4.3979,4.4504,4.3891,4.4504,633600.0
2010-02-02 10:30:00,5.08,5.08,5.05,5.05,462400.0,4.4504,4.4504,4.4241,4.4241,462400.0
2010-02-02 11:00:00,5.05,5.07,5.04,5.07,348000.0,4.4241,4.4417,4.4154,4.4417,348000.0
2010-02-02 11:30:00,5.07,5.07,5.05,5.05,605600.0,4.4417,4.4417,4.4241,4.4241,605600.0
2010-02-02 12:00:00,5.05,5.08,5.05,5.08,312000.0,4.4241,4.4504,4.4241,4.4504,312000.0
2010-02-02 12:30:00,5.08,5.08,5.06,5.07,350400.0,4.4504,4.4504,4.4329,4.4417,350400.0
2010-02-02 13:00:00,5.07,5.07,5.06,5.07,388000.0,4.4417,4.4417,4.4329,4.4417,388000.0
2010-02-02 13:30:00,5.07,5.08,5.06,5.07,642400.0,4.4417,4.4504,4.4329,4.4417,642400.0
2010-02-02 14:00:00,5.07,5.08,5.06,5.08,1023200.0,4.4417,4.4504,4.4329,4.4504,1023200.0
2010-02-02 14:30:00,5.08,5.08,5.06,5.06,292000.0,4.4504,4.4504,4.4329,4.4329,292000.0
2010-02-02 15:00:00,5.06,5.09,5.06,5.07,430400.0,4.4329,4.4592,4.4329,4.4417,430400.0
2010-02-02 15:30:00,5.07,5.07,5.06,5.07,1007200.0,4.4417,4.4417,4.4329,4.4417,1007200.0
2010-02-03 09:30:00,5.06,5.12,5.04,5.11,364000.0,4.4329,4.4855,4.4154,4.4767,364000.0
2010-02-03 10:00:00,5.1,5.1,5.06,5.07,381600.0,4.4679,4.4679,4.4329,4.4417,381600.0
2010-02-03 10:30:00,5.07,5.08,5.05,5.06,330400.0,4.4417,4.4504,4.4241,4.4329,330400.0
2010-02-03 11:00:00,5.06,5.1,5.06,5.07,221600.0,4.4329,4.4679,4.4329,4.4417,221600.0
2010-02-03 11:30:00,5.07,5.07,5.04,5.04,178400.0,4.4417,4.4417,4.4154,4.4154,178400.0
2010-02-03 12:00:00,5.04,5.06,5.04,5.04,141600.0,4.4154,4.4329,4.4154,4.4154,141600.0
2010-02-03 12:30:00,5.04,5.06,5.04,5.05,150400.0,4.4154,4.4329,4.4154,4.4241,150400.0
2010-02-03 13:00:00,5.05,5.07,5.05,5.07,93600.0,4.4241,4.4417,4.4241,4.4417,93600.0
2010-02-03 13:30:00,5.07,5.08,5.05,5.06,149600.0,4.4417,4.4504,4.4241,4.4329,149600.0
2010-02-03 14:00:00,5.06,5.06,5.05,5.06,144000.0,4.4329,4.4329,4.4241,4.4329,144000.0
2010-02-03 14:30:00,5.06,5.06,5.04,5.05,318400.0,4.4329,4.4329,4.4154,4.4241,318400.0
2010-02-03 15:00:00,5.05,5.07,5.04,5.04,363200.0,4.4241,4.4417,4.4154,4.4154,363200.0
2010-02-03 15:30:00,5.05,5.07,5.04,5.06,851200.0,4.4241,4.4417,4.4154,4.4329,851200.0
2010-02-04 09:30:00,5.0,5.0,4.91,4.92,472800.0,4.3803,4.3803,4.3015,4.3103,472800.0
2010-02-04 10:00:00,4.92,4.93,4.86,4.87,1041600.0,4.3103,4.319,4.2577,4.2665,1041600.0
2010-02-04 10:30:00,4.87,4.9,4.87,4.87,985600.0,4.2665,4.2927,4.2665,4.2665,985600.0
2010-02-04 11:00:00,4.87,4.88,4.86,4.87,402400.0,4.2665,4.2752,4.2577,4.2665,402400.0
2010-02-04 11:30:00,4.87,4.87,4.83,4.85,396000.0,4.2665,4.2665,4.2314,4.2489,396000.0
2010-02-04 12:00:00,4.85,4.87,4.84,4.86,401600.0,4.2489,4.2665,4.2402,4.2577,401600.0
2010-02-04 12:30:00,4.86,4.87,4.83,4.85,397600.0,4.2577,4.2665,4.2314,4.2489,397600.0
2010-02-04 13:00:00,4.85,4.86,4.84,4.85,196800.0,4.2489,4.2577,4.2402,4.2489,196800.0
2010-02-04 13:30:00,4.85,4.85,4.82,4.83,440000.0,4.2489,4.2489,4.2226,4.2314,440000.0
2010-02-04 14:00:00,4.83,4.85,4.82,4.85,480000.0,4.2314,4.2489,4.2226,4.2489,480000.0
2010-02-04 14:30:00,4.85,4.87,4.85,4.85,491200.0,4.2489,4.2665,4.2489,4.2489,491200.0
2010-02-04 15:00:00,4.85,4.86,4.82,4.83,1007200.0,4.2489,4.2577,4.2226,4.2314,1007200.0
2010-02-04 15:30:00,4.83,4.84,4.81,4.82,1460800.0,4.2314,4.2402,4.2139,4.2226,1460800.0
2010-02-05 09:30:00,4.81,4.82,4.73,4.74,1128800.0,4.2139,4.2226,4.1438,4.1526,1128800.0
2010-02-05 10:00:00,4.74,4.79,4.72,4.77,928000.0,4.1526,4.1964,4.135,4.1788,928000.0
2010-02-05 10:30:00,4.77,4.8,4.77,4.79,860800.0,4.1788,4.2051,4.1788,4.1964,860800.0
2010-02-05 11:00:00,4.79,4.8,4.77,4.79,1342400.0,4.1964,4.2051,4.1788,4.1964,1342400.0
2010-02-05 11:30:00,4.79,4.8,4.77,4.79,1189600.0,4.1964,4.2051,4.1788,4.1964,1189600.0
2010-02-05 12:00:00,4.79,4.82,4.79,4.81,594400.0,4.1964,4.2226,4.1964,4.2139,594400.0
2010-02-05 12:30:00,4.81,4.82,4.79,4.82,714400.0,4.2139,4.2226,4.1964,4.2226,714400.0
2010-02-05 13:00:00,4.82,4.82,4.77,4.77,496800.0,4.2226,4.2226,4.1788,4.1788,496800.0
2010-02-05 13:30:00,4.77,4.78,4.74,4.74,662400.0,4.1788,4.1876,4.1526,4.1526,662400.0
2010-02-05 14:00:00,4.74,4.8,4.74,4.79,781600.0,4.1526,4.2051,4.1526,4.1964,781600.0
2010-02-05 14:30:00,4.79,4.8,4.77,4.78,626400.0,4.1964,4.2051,4.1788,4.1876,626400.0
2010-02-05 15:00:00,4.78,4.86,4.78,4.83,908800.0,4.1876,4.2577,4.1876,4.2314,908800.0
2010-02-05 15:30:00,4.84,4.86,4.82,4.85,1759200.0,4.2402,4.2577,4.2226,4.2489,1759200.0
2010-02-08 09:30:00,4.85,4.87,4.82,4.86,756000.0,4.2489,4.2665,4.2226,4.2577,756000.0
2010-02-08 10:00:00,4.87,4.91,4.86,4.9,799200.0,4.2665,4.3015,4.2577,4.2927,799200.0
2010-02-08 10:30:00,4.9,4.92,4.9,4.92,566400.0,4.2927,4.3103,4.2927,4.3103,566400.0
2010-02-08 11:00:00,4.92,4.95,4.92,4.94,659200.0,4.3103,4.3365,4.3103,4.3278,659200.0
2010-02-08 11:30:00,4.94,4.96,4.93,4.94,614400.0,4.3278,4.3453,4.319,4.3278,614400.0
2010-02-08 12:00:00,4.94,4.95,4.92,4.95,250400.0,4.3278,4.3365,4.3103,4.3365,250400.0
2010-02-08 12:30:00,4.95,4.95,4.94,4.95,388000.0,4.3365,4.3365,4.3278,4.3365,388000.0
2010-02-08 13:00:00,4.94,4.94,4.93,4.93,829600.0,4.3278,4.3278,4.319,4.319,829600.0
2010-02-08 13:30:00,4.93,4.94,4.92,4.93,565600.0,4.319,4.3278,4.3103,4.319,565600.0
2010-02-08 14:00:00,4.93,4.94,4.92,4.93,348800.0,4.319,4.3278,4.3103,4.319,348800.0
2010-02-08 14:30:00,4.93,4.93,4.91,4.91,410400.0,4.319,4.319,4.3015,4.3015,410400.0
2010-02-08 15:00:00,4.91,4.91,4.9,4.91,667200.0,4.3015,4.3015,4.2927,4.3015,667200.0
2010-02-08 15:30:00,4.91,4.91,4.87,4.87,1598400.0,4.3015,4.3015,4.2665,4.2665,1598400.0
2010-02-09 09:30:00,4.93,4.98,4.93,4.94,284800.0,4.319,4.3628,4.319,4.3278,284800.0
2010-02-09 10:00:00,4.94,4.97,4.93,4.94,219200.0,4.3278,4.3541,4.319,4.3278,219200.0
2010-02-09 10:30:00,4.94,4.95,4.91,4.91,224000.0,4.3278,4.3365,4.3015,4.3015,224000.0
2010-02-09 11:00:00,4.91,4.91,4.87,4.88,386400.0,4.3015,4.3015,4.2665,4.2752,386400.0
2010-02-09 11:30:00,4.88,4.96,4.87,4.95,568800.0,4.2752,4.3453,4.2665,4.3365,568800.0
2010-02-09 12:00:00,4.95,4.99,4.94,4.97,353600.0,4.3365,4.3716,4.3278,4.3541,353600.0
2010-02-09 12:30:00,4.97,4.98,4.93,4.97,621600.0,4.3541,4.3628,4.319,4.3541,621600.0
2010-02-09 13:00:00,4.97,4.98,4.96,4.97,352800.0,4.3541,4.3628,4.3453,4.3541,352800.0
2010-02-09 13:30:00,4.97,4.98,4.96,4.98,322400.0,4.3541,4.3628,4.3453,4.3628,322400.0
2010-02-09 14:00:00,4.98,4.98,4.96,4.96,228800.0,4.3628,4.3628,4.3453,4.3453,228800.0
2010-02-09 14:30:00,4.96,4.98,4.96,4.97,298400.0,4.3453,4.3628,4.3453,4.3541,298400.0
2010-02-09 15:00:00,4.96,4.99,4.96,4.99,673600.0,4.3453,4.3716,4.3453,4.3716,673600.0
2010-02-09 15:30:00,4.99,4.99,4.94,4.96,1696800.0,4.3716,4.3716,4.3278,4.3453,1696800.0
2010-02-10 09:30:00,4.94,4.96,4.91,4.94,314400.0,4.3278,4.3453,4.3015,4.3278,314400.0
2010-02-10 10:00:00,4.93,4.93,4.85,4.86,249600.0,4.319,4.319,4.2489,4.2577,249600.0
2010-02-10 10:30:00,4.86,4.91,4.85,4.91,363200.0,4.2577,4.3015,4.2489,4.3015,363200.0
2010-02-10 11:00:00,4.91,4.93,4.89,4.92,311200.0,4.3015,4.319,4.284,4.3103,311200.0
2010-02-10 11:30:00,4.92,4.93,4.91,4.91,239200.0,4.3103,4.319,4.3015,4.3015,239200.0
2010-02-10 12:00:00,4.91,4.93,4.91,4.93,432800.0,4.3015,4.319,4.3015,4.319,432800.0
2010-02-10 12:30:00,4.93,4.95,4.93,4.95,195200.0,4.319,4.3365,4.319,4.3365,195200.0
2010-02-10 13:00:00,4.95,4.97,4.93,4.96,272800.0,4.3365,4.3541,4.319,4.3453,272800.0
2010-02-10 13:30:00,4.96,4.96,4.94,4.95,397600.0,4.3453,4.3453,4.3278,4.3365,397600.0
2010-02-10 14:00:00,4.95,4.96,4.94,4.94,456000.0,4.3365,4.3453,4.3278,4.3278,456000.0
2010-02-10 14:30:00,4.94,4.95,4.92,4.94,632000.0,4.3278,4.3365,4.3103,4.3278,632000.0
2010-02-10 15:00:00,4.94,4.95,4.94,4.95,782400.0,4.3278,4.3365,4.3278,4.3365,782400.0
2010-02-10 15:30:00,4.95,4.95,4.92,4.94,1252000.0,4.3365,4.3365,4.3103,4.3278,1252000.0
2010-02-11 09:30:00,4.94,4.94,4.85,4.88,580000.0,4.3278,4.3278,4.2489,4.2752,580000.0
2010-02-11 10:00:00,4.87,4.9,4.85,4.88,468800.0,4.2665,4.2927,4.2489,4.2752,468800.0
2010-02-11 10:30:00,4.88,4.89,4.86,4.86,361600.0,4.2752,4.284,4.2577,4.2577,361600.0
2010-02-11 11:00:00,4.86,4.93,4.86,4.92,265600.0,4.2577,4.319,4.2577,4.3103,265600.0
2010-02-11 11:30:00,4.92,4.95,4.91,4.94,320000.0,4.3103,4.3365,4.3015,4.3278,320000.0
2010-02-11 12:00:00,4.94,4.96,4.94,4.95,385600.0,4.3278,4.3453,4.3278,4.3365,385600.0
2010-02-11 12:30:00,4.95,4.95,4.94,4.95,274400.0,4.3365,4.3365,4.3278,4.3365,274400.0
2010-02-11 13:00:00,4.95,4.97,4.94,4.96,336800.0,4.3365,4.3541,4.3278,4.3453,336800.0
2010-02-11 13:30:00,4.96,4.97,4.95,4.95,577600.0,4.3453,4.3541,4.3365,4.3365,577600.0
2010-02-11 14:00:00,4.95,4.99,4.95,4.99,605600.0,4.3365,4.3716,4.3365,4.3716,605600.0
2010-02-11 14:30:00,4.98,4.98,4.97,4.98,680000.0,4.3628,4.3628,4.3541,4.3628,680000.0
2010-02-11 15:00:00,4.98,5.0,4.97,4.99,1262400.0,4.3628,4.3803,4.3541,4.3716,1262400.0
2010-02-11 15:30:00,4.99,5.01,4.99,5.01,1948800.0,4.3716,4.3891,4.3716,4.3891,1948800.0
2010-02-12 09:30:00,4.96,4.96,4.88,4.91,504800.0,4.3453,4.3453,4.2752,4.3015,504800.0
2010-02-12 10:00:00,4.91,4.95,4.9,4.94,405600.0,4.3015,4.3365,4.2927,4.3278,405600.0
2010-02-12 10:30:00,4.94,4.95,4.92,4.93,322400.0,4.3278,4.3365,4.3103,4.319,322400.0
2010-02-12 11:00:00,4.93,4.94,4.92,4.94,205600.0,4.319,4.3278,4.3103,4.3278,205600.0
2010-02-12 11:30:00,4.94,4.96,4.93,4.96,186400.0,4.3278,4.3453,4.319,4.3453,186400.0
2010-02-12 12:00:00,4.96,5.01,4.96,4.98,404800.0,4.3453,4.3891,4.3453,4.3628,404800.0
2010-02-12 12:30:00,4.98,4.99,4.97,4.97,244800.0,4.3628,4.3716,4.3541,4.3541,244800.0
2010-02-12 13:00:00,4.97,4.97,4.93,4.95,296000.0,4.3541,4.3541,4.319,4.3365,296000.0
2010-02-12 13:30:00,4.94,4.96,4.93,4.95,159200.0,4.3278,4.3453,4.319,4.3365,159200.0
2010-02-12 14:00:00,4.95,5.0,4.95,4.99,227200.0,4.3365,4.3803,4.3365,4.3716,227200.0
2010-02-12 14:30:00,4.99,4.99,4.97,4.98,204800.0,4.3716,4.3716,4.3541,4.3628,204800.0
2010-02-12 15:00:00,4.98,4.98,4.96,4.97,268000.0,4.3628,4.3628,4.3453,4.3541,268000.0
2010-02-12 15:30:00,4.97,4.99,4.96,4.99,1200800.0,4.3541,4.3716,4.3453,4.3716,1200800.0
2010-02-16 09:30:00,5.05,5.06,5.0,5.03,388800.0,4.4241,4.4329,4.3803,4.4066,388800.0
2010-02-16 10:00:00,5.03,5.04,5.02,5.03,270400.0,4.4066,4.4154,4.3979,4.4066,270400.0
2010-02-16 10:30:00,5.03,5.06,5.03,5.05,304800.0,4.4066,4.4329,4.4066,4.4241,304800.0
2010-02-16 11:00:00,5.05,5.07,5.05,5.06,405600.0,4.4241,4.4417,4.4241,4.4329,405600.0
2010-02-16 11:30:00,5.06,5.09,5.06,5.08,543200.0,4.4329,4.4592,4.4329,4.4504,543200.0
2010-02-16 12:00:00,5.08,5.13,5.08,5.11,1309600.0,4.4504,4.4942,4.4504,4.4767,1309600.0
2010-02-16 12:30:00,5.11,5.11,5.09,5.1,389600.0,4.4767,4.4767,4.4592,4.4679,389600.0
2010-02-16 13:00:00,5.1,5.11,5.09,5.11,335200.0,4.4679,4.4767,4.4592,4.4767,335200.0
2010-02-16 13:30:00,5.11,5.13,5.11,5.13,638400.0,4.4767,4.4942,4.4767,4.4942,638400.0
2010-02-16 14:00:00,5.13,5.13,5.11,5.13,664000.0,4.4942,4.4942,4.4767,4.4942,664000.0
2010-02-16 14:30:00,5.13,5.13,5.12,5.12,693600.0,4.4942,4.4942,4.4855,4.4855,693600.0
2010-02-16 15:00:00,5.12,5.14,5.12,5.14,666400.0,4.4855,4.503,4.4855,4.503,666400.0
2010-02-16 15:30:00,5.14,5.17,5.14,5.16,1961600.0,4.503,4.5293,4.503,4.5205,1961600.0
2010-02-17 09:30:00,5.19,5.24,5.16,5.17,595200.0,4.5468,4.5906,4.5205,4.5293,595200.0
2010-02-17 10:00:00,5.16,5.18,5.16,5.18,384800.0,4.5205,4.538,4.5205,4.538,384800.0
2010-02-17 10:30:00,5.18,5.19,5.16,5.17,332800.0,4.538,4.5468,4.5205,4.5293,332800.0
2010-02-17 11:00:00,5.17,5.17,5.15,5.15,458400.0,4.5293,4.5293,4.5118,4.5118,458400.0
2010-02-17 11:30:00,5.15,5.17,5.15,5.17,227200.0,4.5118,4.5293,4.5118,4.5293,227200.0
2010-02-17 12:00:00,5.17,5.18,5.17,5.18,204000.0,4.5293,4.538,4.5293,4.538,204000.0
2010-02-17 12:30:00,5.18,5.18,5.17,5.18,228000.0,4.538,4.538,4.5293,4.538,228000.0
2010-02-17 13:00:00,5.18,5.19,5.18,5.18,199200.0,4.538,4.5468,4.538,4.538,199200.0
2010-02-17 13:30:00,5.18,5.18,5.17,5.18,207200.0,4.538,4.538,4.5293,4.538,207200.0
2010-02-17 14:00:00,5.18,5.19,5.17,5.18,645600.0,4.538,4.5468,4.5293,4.538,645600.0
2010-02-17 14:30:00,5.18,5.19,5.18,5.19,511200.0,4.538,4.5468,4.538,4.5468,511200.0
2010-02-17 15:00:00,5.19,5.21,5.18,5.2,635200.0,4.5468,4.5643,4.538,4.5556,635200.0
2010-02-17 15:30:00,5.2,5.21,5.19,5.21,1086400.0,4.5556,4.5643,4.5468,4.5643,1086400.0
2010-02-18 09:30:00,5.2,5.21,5.19,5.2,457600.0,4.5556,4.5643,4.5468,4.5556,457600.0
2010-02-18 10:00:00,5.2,5.2,5.18,5.19,426400.0,4.5556,4.5556,4.538,4.5468,426400.0
2010-02-18 10:30:00,5.19,5.21,5.18,5.21,410400.0,4.5468,4.5643,4.538,4.5643,410400.0
2010-02-18 11:00:00,5.21,5.22,5.21,5.21,449600.0,4.5643,4.5731,4.5643,4.5643,449600.0
2010-02-18 11:30:00,5.21,5.23,5.21,5.22,220800.0,4.5643,4.5818,4.5643,4.5731,220800.0
2010-02-18 12:00:00,5.22,5.22,5.21,5.22,208000.0,4.5731,4.5731,4.5643,4.5731,208000.0
2010-02-18 12:30:00,5.22,5.23,5.21,5.22,307200.0,4.5731,4.5818,4.5643,4.5731,307200.0
2010-02-18 13:00:00,5.22,5.24,5.22,5.24,525600.0,4.5731,4.5906,4.5731,4.5906,525600.0
2010-02-18 13:30:00,5.24,5.25,5.24,5.24,395200.0,4.5906,4.5994,4.5906,4.5906,395200.0
2010-02-18 14:00:00,5.24,5.26,5.23,5.25,400000.0,4.5906,4.6081,4.5818,4.5994,400000.0
2010-02-18 14:30:00,5.25,5.26,5.24,5.26,1035200.0,4.5994,4.6081,4.5906,4.6081,1035200.0
2010-02-18 15:00:00,5.26,5.26,5.25,5.25,1396000.0,4.6081,4.6081,4.5994,4.5994,1396000.0
2010-02-18 15:30:00,5.25,5.26,5.24,5.25,1961600.0,4.5994,4.6081,4.5906,4.5994,1961600.0
2010-02-19 09:30:00,5.39,5.45,5.29,5.29,4508800.0,4.722,4.7746,4.6344,4.6344,4508800.0
2010-02-19 10:00:00,5.29,5.34,5.29,5.32,761600.0,4.6344,4.6782,4.6344,4.6607,761600.0
2010-02-19 10:30:00,5.33,5.33,5.3,5.31,501600.0,4.6694,4.6694,4.6432,4.6519,501600.0
2010-02-19 11:00:00,5.31,5.34,5.31,5.34,732800.0,4.6519,4.6782,4.6519,4.6782,732800.0
2010-02-19 11:30:00,5.34,5.37,5.34,5.37,899200.0,4.6782,4.7045,4.6782,4.7045,899200.0
2010-02-19 12:00:00,5.37,5.38,5.36,5.37,759200.0,4.7045,4.7132,4.6957,4.7045,759200.0
2010-02-19 12:30:00,5.37,5.38,5.36,5.37,284000.0,4.7045,4.7132,4.6957,4.7045,284000.0
2010-02-19 13:00:00,5.37,5.38,5.35,5.35,428800.0,4.7045,4.7132,4.687,4.687,428800.0
2010-02-19 13:30:00,5.35,5.36,5.34,5.35,381600.0,4.687,4.6957,4.6782,4.687,381600.0
2010-02-19 14:00:00,5.35,5.35,5.34,5.34,308000.0,4.687,4.687,4.6782,4.6782,308000.0
2010-02-19 14:30:00,5.34,5.35,5.33,5.34,393600.0,4.6782,4.687,4.6694,4.6782,393600.0
2010-02-19 15:00:00,5.34,5.34,5.32,5.32,748800.0,4.6782,4.6782,4.6607,4.6607,748800.0
2010-02-19 15:30:00,5.32,5.37,5.32,5.34,2564000.0,4.6607,4.7045,4.6607,4.6782,2564000.0
2010-02-22 09:30:00,5.36,5.36,5.29,5.29,880000.0,4.6957,4.6957,4.6344,4.6344,880000.0
2010-02-22 10:00:00,5.29,5.3,5.26,5.29,588800.0,4.6344,4.6432,4.6081,4.6344,588800.0
2010-02-22 10:30:00,5.28,5.29,5.25,5.25,544000.0,4.6256,4.6344,4.5994,4.5994,544000.0
2010-02-22 11:00:00,5.25,5.28,5.25,5.27,238400.0,4.5994,4.6256,4.5994,4.6169,238400.0
2010-02-22 11:30:00,5.27,5.27,5.24,5.25,380800.0,4.6169,4.6169,4.5906,4.5994,380800.0
2010-02-22 12:00:00,5.25,5.27,5.25,5.25,307200.0,4.5994,4.6169,4.5994,4.5994,307200.0
2010-02-22 12:30:00,5.25,5.27,5.25,5.26,378400.0,4.5994,4.6169,4.5994,4.6081,378400.0
2010-02-22 13:00:00,5.26,5.26,5.24,5.25,714400.0,4.6081,4.6081,4.5906,4.5994,714400.0
2010-02-22 13:30:00,5.25,5.25,5.24,5.24,516000.0,4.5994,4.5994,4.5906,4.5906,516000.0
2010-02-22 14:00:00,5.24,5.26,5.24,5.26,347200.0,4.5906,4.6081,4.5906,4.6081,347200.0
2010-02-22 14:30:00,5.25,5.26,5.25,5.25,402400.0,4.5994,4.6081,4.5994,4.5994,402400.0
2010-02-22 15:00:00,5.25,5.26,5.24,5.24,740000.0,4.5994,4.6081,4.5906,4.5906,740000.0
2010-02-22 15:30:00,5.24,5.25,5.21,5.22,2682400.0,4.5906,4.5994,4.5643,4.5731,2682400.0
2010-02-23 09:30:00,5.22,5.26,5.19,5.22,625600.0,4.5731,4.6081,4.5468,4.5731,625600.0
2010-02-23 10:00:00,5.22,5.22,5.16,5.16,1031200.0,4.5731,4.5731,4.5205,4.5205,1031200.0
2010-02-23 10:30:00,5.16,5.17,5.15,5.17,323200.0,4.5205,4.5293,4.5118,4.5293,323200.0
2010-02-23 11:00:00,5.17,5.17,5.15,5.15,381600.0,4.5293,4.5293,4.5118,4.5118,381600.0
2010-02-23 11:30:00,5.15,5.16,5.15,5.15,152800.0,4.5118,4.5205,4.5118,4.5118,152800.0
2010-02-23 12:00:00,5.15,5.15,5.14,5.14,224800.0,4.5118,4.5118,4.503,4.503,224800.0
2010-02-23 12:30:00,5.14,5.15,5.14,5.14,307200.0,4.503,4.5118,4.503,4.503,307200.0
2010-02-23 13:00:00,5.14,5.16,5.14,5.16,492800.0,4.503,4.5205,4.503,4.5205,492800.0
2010-02-23 13:30:00,5.16,5.16,5.14,5.14,198400.0,4.5205,4.5205,4.503,4.503,198400.0
2010-02-23 14:00:00,5.14,5.16,5.14,5.15,312800.0,4.503,4.5205,4.503,4.5118,312800.0
2010-02-23 14:30:00,5.15,5.16,5.15,5.15,269600.0,4.5118,4.5205,4.5118,4.5118,269600.0
2010-02-23 15:00:00,5.15,5.17,5.15,5.16,381600.0,4.5118,4.5293,4.5118,4.5205,381600.0
2010-02-23 15:30:00,5.16,5.16,5.15,5.15,1329600.0,4.5205,4.5205,4.5118,4.5118,1329600.0
2010-02-24 09:30:00,5.17,5.2,5.15,5.19,349600.0,4.5293,4.5556,4.5118,4.5468,349600.0
2010-02-24 10:00:00,5.19,5.19,5.13,5.14,392000.0,4.5468,4.5468,4.4942,4.503,392000.0
2010-02-24 10:30:00,5.14,5.22,5.14,5.19,664800.0,4.503,4.5731,4.503,4.5468,664800.0
2010-02-24 11:00:00,5.19,5.2,5.17,5.18,241600.0,4.5468,4.5556,4.5293,4.538,241600.0
2010-02-24 11:30:00,5.18,5.19,5.17,5.18,164800.0,4.538,4.5468,4.5293,4.538,164800.0
2010-02-24 12:00:00,5.18,5.18,5.16,5.17,232000.0,4.538,4.538,4.5205,4.5293,232000.0
2010-02-24 12:30:00,5.16,5.17,5.16,5.17,624000.0,4.5205,4.5293,4.5205,4.5293,624000.0
2010-02-24 13:00:00,5.17,5.19,5.17,5.18,784000.0,4.5293,4.5468,4.5293,4.538,784000.0
2010-02-24 13:30:00,5.18,5.18,5.17,5.18,256000.0,4.538,4.538,4.5293,4.538,256000.0
2010-02-24 14:00:00,5.18,5.18,5.17,5.18,302400.0,4.538,4.538,4.5293,4.538,302400.0
2010-02-24 14:30:00,5.18,5.18,5.16,5.18,644000.0,4.538,4.538,4.5205,4.538,644000.0
2010-02-24 15:00:00,5.18,5.19,5.18,5.18,556000.0,4.538,4.5468,4.538,4.538,556000.0
2010-02-24 15:30:00,5.18,5.21,5.18,5.21,1300800.0,4.538,4.5643,4.538,4.5643,1300800.0
2010-02-25 09:30:00,5.1,5.1,5.04,5.07,454400.0,4.4679,4.4679,4.4154,4.4417,454400.0
2010-02-25 10:00:00,5.07,5.11,5.06,5.11,576800.0,4.4417,4.4767,4.4329,4.4767,576800.0
2010-02-25 10:30:00,5.1,5.1,5.07,5.07,331200.0,4.4679,4.4679,4.4417,4.4417,331200.0
2010-02-25 11:00:00,5.07,5.11,5.06,5.1,794400.0,4.4417,4.4767,4.4329,4.4679,794400.0
2010-02-25 11:30:00,5.1,5.1,5.08,5.09,538400.0,4.4679,4.4679,4.4504,4.4592,538400.0
2010-02-25 12:00:00,5.09,5.11,5.09,5.1,359200.0,4.4592,4.4767,4.4592,4.4679,359200.0
2010-02-25 12:30:00,5.1,5.12,5.1,5.1,285600.0,4.4679,4.4855,4.4679,4.4679,285600.0
2010-02-25 13:00:00,5.1,5.11,5.1,5.11,230400.0,4.4679,4.4767,4.4679,4.4767,230400.0
2010-02-25 13:30:00,5.11,5.15,5.1,5.15,208800.0,4.4767,4.5118,4.4679,4.5118,208800.0
2010-02-25 14:00:00,5.15,5.16,5.14,5.14,469600.0,4.5118,4.5205,4.503,4.503,469600.0
2010-02-25 14:30:00,5.14,5.16,5.14,5.16,505600.0,4.503,4.5205,4.503,4.5205,505600.0
2010-02-25 15:00:00,5.16,5.18,5.15,5.18,956800.0,4.5205,4.538,4.5118,4.538,956800.0
2010-02-25 15:30:00,5.18,5.2,5.17,5.19,1120000.0,4.538,4.5556,4.5293,4.5468,1120000.0
2010-02-26 09:30:00,5.17,5.19,5.14,5.15,328000.0,4.5293,4.5468,4.503,4.5118,328000.0
2010-02-26 10:00:00,5.15,5.18,5.13,5.18,314400.0,4.5118,4.538,4.4942,4.538,314400.0
2010-02-26 10:30:00,5.18,5.2,5.17,5.18,335200.0,4.538,4.5556,4.5293,4.538,335200.0
2010-02-26 11:00:00,5.18,5.18,5.16,5.17,300800.0,4.538,4.538,4.5205,4.5293,300800.0
2010-02-26 11:30:00,5.17,5.18,5.17,5.18,296800.0,4.5293,4.538,4.5293,4.538,296800.0
2010-02-26 12:00:00,5.18,5.19,5.17,5.19,534400.0,4.538,4.5468,4.5293,4.5468,534400.0
2010-02-26 12:30:00,5.19,5.2,5.17,5.18,342400.0,4.5468,4.5556,4.5293,4.538,342400.0
2010-02-26 13:00:00,5.18,5.19,5.18,5.19,231200.0,4.538,4.5468,4.538,4.5468,231200.0
2010-02-26 13:30:00,5.19,5.19,5.18,5.19,184800.0,4.5468,4.5468,4.538,4.5468,184800.0
2010-02-26 14:00:00,5.19,5.2,5.18,5.2,201600.0,4.5468,4.5556,4.538,4.5556,201600.0
2010-02-26 14:30:00,5.19,5.2,5.19,5.2,280800.0,4.5468,4.5556,4.5468,4.5556,280800.0
2010-02-26 15:00:00,5.2,5.21,5.19,5.2,408800.0,4.5556,4.5643,4.5468,4.5556,408800.0
2010-02-26 15:30:00,5.2,5.22,5.19,5.2,992800.0,4.5556,4.5731,4.5468,4.5556,992800.0
2010-03-01 09:30:00,5.25,5.3,5.25,5.27,442400.0,4.5994,4.6432,4.5994,4.6169,442400.0
2010-03-01 10:00:00,5.27,5.3,5.26,5.27,368800.0,4.6169,4.6432,4.6081,4.6169,368800.0
2010-03-01 10:30:00,5.28,5.29,5.26,5.29,231200.0,4.6256,4.6344,4.6081,4.6344,231200.0
2010-03-01 11:00:00,5.29,5.31,5.29,5.31,843200.0,4.6344,4.6519,4.6344,4.6519,843200.0
2010-03-01 11:30:00,5.31,5.32,5.31,5.32,252800.0,4.6519,4.6607,4.6519,4.6607,252800.0
2010-03-01 12:00:00,5.32,5.32,5.31,5.31,220000.0,4.6607,4.6607,4.6519,4.6519,220000.0
2010-03-01 12:30:00,5.32,5.32,5.3,5.3,556800.0,4.6607,4.6607,4.6432,4.6432,556800.0
2010-03-01 13:00:00,5.31,5.32,5.3,5.3,256000.0,4.6519,4.6607,4.6432,4.6432,256000.0
2010-03-01 13:30:00,5.3,5.31,5.3,5.3,148800.0,4.6432,4.6519,4.6432,4.6432,148800.0
2010-03-01 14:00:00,5.3,5.31,5.3,5.31,191200.0,4.6432,4.6519,4.6432,4.6519,191200.0
2010-03-01 14:30:00,5.31,5.31,5.3,5.3,251200.0,4.6519,4.6519,4.6432,4.6432,251200.0
2010-03-01 15:00:00,5.31,5.31,5.29,5.3,552000.0,4.6519,4.6519,4.6344,4.6432,552000.0
2010-03-01 15:30:00,5.3,5.32,5.3,5.31,884800.0,4.6432,4.6607,4.6432,4.6519,884800.0
2010-03-02 09:30:00,5.33,5.37,5.3,5.35,615200.0,4.6694,4.7045,4.6432,4.687,615200.0
2010-03-02 10:00:00,5.35,5.35,5.33,5.34,620800.0,4.687,4.687,4.6694,4.6782,620800.0
2010-03-02 10:30:00,5.34,5.35,5.32,5.32,385600.0,4.6782,4.687,4.6607,4.6607,385600.0
2010-03-02 11:00:00,5.32,5.34,5.32,5.33,428800.0,4.6607,4.6782,4.6607,4.6694,428800.0
2010-03-02 11:30:00,5.33,5.33,5.32,5.32,384800.0,4.6694,4.6694,4.6607,4.6607,384800.0
2010-03-02 12:00:00,5.32,5.34,5.32,5.33,387200.0,4.6607,4.6782,4.6607,4.6694,387200.0
2010-03-02 12:30:00,5.33,5.34,5.32,5.34,375200.0,4.6694,4.6782,4.6607,4.6782,375200.0
2010-03-02 13:00:00,5.34,5.34,5.33,5.34,208800.0,4.6782,4.6782,4.6694,4.6782,208800.0
2010-03-02 13:30:00,5.34,5.34,5.33,5.34,334400.0,4.6782,4.6782,4.6694,4.6782,334400.0
2010-03-02 14:00:00,5.34,5.35,5.32,5.33,316800.0,4.6782,4.687,4.6607,4.6694,316800.0
2010-03-02 14:30:00,5.33,5.33,5.31,5.31,435200.0,4.6694,4.6694,4.6519,4.6519,435200.0
2010-03-02 15:00:00,5.31,5.31,5.29,5.29,662400.0,4.6519,4.6519,4.6344,4.6344,662400.0
2010-03-02 15:30:00,5.29,5.3,5.28,5.3,1192000.0,4.6344,4.6432,4.6256,4.6432,1192000.0
2010-03-03 09:30:00,5.31,5.36,5.31,5.36,510400.0,4.6519,4.6957,4.6519,4.6957,510400.0
2010-03-03 10:00:00,5.36,5.38,5.36,5.37,560800.0,4.6957,4.7132,4.6957,4.7045,560800.0
2010-03-03 10:30:00,5.37,5.39,5.37,5.39,458400.0,4.7045,4.722,4.7045,4.722,458400.0
2010-03-03 11:00:00,5.39,5.41,5.38,5.4,528800.0,4.722,4.7395,4.7132,4.7308,528800.0
2010-03-03 11:30:00,5.4,5.41,5.39,5.41,596800.0,4.7308,4.7395,4.722,4.7395,596800.0
2010-03-03 12:00:00,5.41,5.43,5.41,5.43,807200.0,4.7395,4.757,4.7395,4.757,807200.0
2010-03-03 12:30:00,5.43,5.43,5.41,5.42,804000.0,4.757,4.757,4.7395,4.7483,804000.0
2010-03-03 13:00:00,5.42,5.44,5.42,5.44,772000.0,4.7483,4.7658,4.7483,4.7658,772000.0
2010-03-03 13:30:00,5.44,5.46,5.44,5.46,1004000.0,4.7658,4.7833,4.7658,4.7833,1004000.0
2010-03-03 14:00:00,5.46,5.46,5.43,5.44,926400.0,4.7833,4.7833,4.757,4.7658,926400.0
2010-03-03 14:30:00,5.44,5.45,5.42,5.42,992800.0,4.7658,4.7746,4.7483,4.7483,992800.0
2010-03-03 15:00:00,5.42,5.44,5.42,5.43,1120800.0,4.7483,4.7658,4.7483,4.757,1120800.0
2010-03-03 15:30:00,5.43,5.45,5.43,5.45,1522400.0,4.757,4.7746,4.757,4.7746,1522400.0
2010-03-04 09:30:00,5.44,5.45,5.41,5.42,712000.0,4.7658,4.7746,4.7395,4.7483,712000.0
2010-03-04 10:00:00,5.42,5.42,5.39,5.4,423200.0,4.7483,4.7483,4.722,4.7308,423200.0
2010-03-04 10:30:00,5.4,5.4,5.37,5.38,576800.0,4.7308,4.7308,4.7045,4.7132,576800.0
2010-03-04 11:00:00,5.38,5.4,5.38,5.39,477600.0,4.7132,4.7308,4.7132,4.722,477600.0
2010-03-04 11:30:00,5.39,5.4,5.38,5.38,373600.0,4.722,4.7308,4.7132,4.7132,373600.0
2010-03-04 12:00:00,5.38,5.4,5.37,5.39,791200.0,4.7132,4.7308,4.7045,4.722,791200.0
2010-03-04 12:30:00,5.39,5.41,5.38,5.39,416000.0,4.722,4.7395,4.7132,4.722,416000.0
2010-03-04 13:00:00,5.39,5.41,5.39,5.4,241600.0,4.722,4.7395,4.722,4.7308,241600.0
2010-03-04 13:30:00,5.4,5.4,5.39,5.4,412800.0,4.7308,4.7308,4.722,4.7308,412800.0
2010-03-04 14:00:00,5.4,5.41,5.4,5.4,596000.0,4.7308,4.7395,4.7308,4.7308,596000.0
2010-03-04 14:30:00,5.4,5.4,5.4,5.4,317600.0,4.7308,4.7308,4.7308,4.7308,317600.0
2010-03-04 15:00:00,5.4,5.4,5.39,5.4,435200.0,4.7308,4.7308,4.722,4.7308,435200.0
2010-03-04 15:30:00,5.41,5.41,5.4,5.4,1586400.0,4.7395,4.7395,4.7308,4.7308,1586400.0
2010-03-05 09:30:00,5.43,5.5,5.43,5.48,1849600.0,4.757,4.8184,4.757,4.8009,1849600.0
2010-03-05 10:00:00,5.48,5.48,5.46,5.47,788000.0,4.8009,4.8009,4.7833,4.7921,788000.0
2010-03-05 10:30:00,5.47,5.47,5.45,5.46,262400.0,4.7921,4.7921,4.7746,4.7833,262400.0
2010-03-05 11:00:00,5.46,5.47,5.45,5.46,1529600.0,4.7833,4.7921,4.7746,4.7833,1529600.0
2010-03-05 11:30:00,5.46,5.47,5.46,5.46,1918400.0,4.7833,4.7921,4.7833,4.7833,1918400.0
2010-03-05 12:00:00,5.46,5.47,5.46,5.46,1041600.0,4.7833,4.7921,4.7833,4.7833,1041600.0
2010-03-05 12:30:00,5.46,5.47,5.46,5.47,378400.0,4.7833,4.7921,4.7833,4.7921,378400.0
2010-03-05 13:00:00,5.47,5.48,5.46,5.47,398400.0,4.7921,4.8009,4.7833,4.7921,398400.0
2010-03-05 13:30:00,5.47,5.47,5.46,5.47,296000.0,4.7921,4.7921,4.7833,4.7921,296000.0
2010-03-05 14:00:00,5.47,5.47,5.46,5.47,310400.0,4.7921,4.7921,4.7833,4.7921,310400.0
2010-03-05 14:30:00,5.47,5.48,5.47,5.48,390400.0,4.7921,4.8009,4.7921,4.8009,390400.0
2010-03-05 15:00:00,5.48,5.49,5.47,5.48,934400.0,4.8009,4.8096,4.7921,4.8009,934400.0
2010-03-05 15:30:00,5.48,5.49,5.47,5.48,1060000.0,4.8009,4.8096,4.7921,4.8009,1060000.0
2010-03-08 09:30:00,5.5,5.52,5.47,5.47,240000.0,4.8184,4.8359,4.7921,4.7921,240000.0
2010-03-08 10:00:00,5.47,5.5,5.47,5.48,206400.0,4.7921,4.8184,4.7921,4.8009,206400.0
2010-03-08 10:30:00,5.48,5.49,5.48,5.48,508800.0,4.8009,4.8096,4.8009,4.8009,508800.0
2010-03-08 11:00:00,5.48,5.49,5.48,5.49,634400.0,4.8009,4.8096,4.8009,4.8096,634400.0
2010-03-08 11:30:00,5.49,5.5,5.48,5.49,811200.0,4.8096,4.8184,4.8009,4.8096,811200.0
2010-03-08 12:00:00,5.49,5.5,5.49,5.49,1168000.0,4.8096,4.8184,4.8096,4.8096,1168000.0
2010-03-08 12:30:00,5.49,5.5,5.49,5.5,459200.0,4.8096,4.8184,4.8096,4.8184,459200.0
2010-03-08 13:00:00,5.5,5.5,5.5,5.5,174400.0,4.8184,4.8184,4.8184,4.8184,174400.0
2010-03-08 13:30:00,5.49,5.5,5.49,5.49,174400.0,4.8096,4.8184,4.8096,4.8096,174400.0
2010-03-08 14:00:00,5.5,5.5,5.49,5.49,180000.0,4.8184,4.8184,4.8096,4.8096,180000.0
2010-03-08 14:30:00,5.49,5.49,5.49,5.49,1016000.0,4.8096,4.8096,4.8096,4.8096,1016000.0
2010-03-08 15:00:00,5.49,5.49,5.47,5.48,1727200.0,4.8096,4.8096,4.7921,4.8009,1727200.0
2010-03-08 15:30:00,5.47,5.48,5.46,5.47,2128000.0,4.7921,4.8009,4.7833,4.7921,2128000.0
2010-03-09 09:30:00,5.46,5.48,5.44,5.48,325600.0,4.7833,4.8009,4.7658,4.8009,325600.0
2010-03-09 10:00:00,5.48,5.5,5.47,5.49,834400.0,4.8009,4.8184,4.7921,4.8096,834400.0
2010-03-09 10:30:00,5.49,5.52,5.49,5.52,787200.0,4.8096,4.8359,4.8096,4.8359,787200.0
2010-03-09 11:00:00,5.52,5.52,5.5,5.52,789600.0,4.8359,4.8359,4.8184,4.8359,789600.0
2010-03-09 11:30:00,5.51,5.54,5.51,5.53,1025600.0,4.8271,4.8534,4.8271,4.8447,1025600.0
2010-03-09 12:00:00,5.53,5.56,5.53,5.55,411200.0,4.8447,4.8709,4.8447,4.8622,411200.0
2010-03-09 12:30:00,5.55,5.55,5.54,5.55,184000.0,4.8622,4.8622,4.8534,4.8622,184000.0
2010-03-09 13:00:00,5.55,5.56,5.55,5.55,216800.0,4.8622,4.8709,4.8622,4.8622,216800.0
2010-03-09 13:30:00,5.55,5.56,5.54,5.55,289600.0,4.8622,4.8709,4.8534,4.8622,289600.0
2010-03-09 14:00:00,5.54,5.55,5.54,5.55,215200.0,4.8534,4.8622,4.8534,4.8622,215200.0
2010-03-09 14:30:00,5.55,5.55,5.52,5.53,423200.0,4.8622,4.8622,4.8359,4.8447,423200.0
2010-03-09 15:00:00,5.53,5.54,5.52,5.53,1279200.0,4.8447,4.8534,4.8359,4.8447,1279200.0
2010-03-09 15:30:00,5.53,5.55,5.53,5.54,951200.0,4.8447,4.8622,4.8447,4.8534,951200.0
2010-03-10 09:30:00,5.57,5.59,5.55,5.58,469600.0,4.8797,4.8972,4.8622,4.8885,469600.0
2010-03-10 10:00:00,5.58,5.59,5.57,5.59,586400.0,4.8885,4.8972,4.8797,4.8972,586400.0
2010-03-10 10:30:00,5.59,5.63,5.59,5.62,802400.0,4.8972,4.9323,4.8972,4.9235,802400.0
2010-03-10 11:00:00,5.62,5.63,5.62,5.62,492800.0,4.9235,4.9323,4.9235,4.9235,492800.0
2010-03-10 11:30:00,5.62,5.63,5.62,5.62,512000.0,4.9235,4.9323,4.9235,4.9235,512000.0
2010-03-10 12:00:00,5.62,5.62,5.61,5.61,1096000.0,4.9235,4.9235,4.9147,4.9147,1096000.0
2010-03-10 12:30:00,5.61,5.63,5.61,5.63,636000.0,4.9147,4.9323,4.9147,4.9323,636000.0
2010-03-10 13:00:00,5.63,5.64,5.62,5.64,465600.0,4.9323,4.941,4.9235,4.941,465600.0
2010-03-10 13:30:00,5.64,5.64,5.63,5.63,231200.0,4.941,4.941,4.9323,4.9323,231200.0
2010-03-10 14:00:00,5.63,5.64,5.63,5.63,450400.0,4.9323,4.941,4.9323,4.9323,450400.0
2010-03-10 14:30:00,5.63,5.65,5.63,5.64,357600.0,4.9323,4.9498,4.9323,4.941,357600.0
2010-03-10 15:00:00,5.64,5.65,5.63,5.63,723200.0,4.941,4.9498,4.9323,4.9323,723200.0
2010-03-10 15:30:00,5.63,5.65,5.63,5.64,2110400.0,4.9323,4.9498,4.9323,4.941,2110400.0
2010-03-11 09:30:00,5.61,5.62,5.61,5.61,2676800.0,4.9147,4.9235,4.9147,4.9147,2676800.0
2010-03-11 10:00:00,5.61,5.64,5.61,5.61,1708000.0,4.9147,4.941,4.9147,4.9147,1708000.0
2010-03-11 10:30:00,5.61,5.63,5.61,5.62,440800.0,4.9147,4.9323,4.9147,4.9235,440800.0
2010-03-11 11:00:00,5.62,5.63,5.62,5.62,1964800.0,4.9235,4.9323,4.9235,4.9235,1964800.0
2010-03-11 11:30:00,5.62,5.63,5.59,5.6,2816800.0,4.9235,4.9323,4.8972,4.906,2816800.0
2010-03-11 12:00:00,5.6,5.6,5.56,5.59,2420800.0,4.906,4.906,4.8709,4.8972,2420800.0
2010-03-11 12:30:00,5.59,5.59,5.58,5.59,1567200.0,4.8972,4.8972,4.8885,4.8972,1567200.0
2010-03-11 13:00:00,5.58,5.59,5.58,5.59,2053600.0,4.8885,4.8972,4.8885,4.8972,2053600.0
2010-03-11 13:30:00,5.59,5.6,5.59,5.59,1718400.0,4.8972,4.906,4.8972,4.8972,1718400.0
2010-03-11 14:00:00,5.59,5.59,5.54,5.54,2909600.0,4.8972,4.8972,4.8534,4.8534,2909600.0
2010-03-11 14:30:00,5.54,5.55,5.53,5.55,1078400.0,4.8534,4.8622,4.8447,4.8622,1078400.0
2010-03-11 15:00:00,5.55,5.55,5.54,5.55,2954400.0,4.8622,4.8622,4.8534,4.8622,2954400.0
2010-03-11 15:30:00,5.54,5.55,5.52,5.53,3963200.0,4.8534,4.8622,4.8359,4.8447,3963200.0
2010-03-12 09:30:00,5.55,5.56,5.51,5.51,2176800.0,4.8622,4.8709,4.8271,4.8271,2176800.0
2010-03-12 10:00:00,5.51,5.53,5.51,5.52,4297600.0,4.8271,4.8447,4.8271,4.8359,4297600.0
2010-03-12 10:30:00,5.52,5.53,5.51,5.51,1019200.0,4.8359,4.8447,4.8271,4.8271,1019200.0
2010-03-12 11:00:00,5.51,5.52,5.51,5.52,1369600.0,4.8271,4.8359,4.8271,4.8359,1369600.0
2010-03-12 11:30:00,5.52,5.52,5.5,5.51,1824800.0,4.8359,4.8359,4.8184,4.8271,1824800.0
2010-03-12 12:00:00,5.51,5.52,5.51,5.52,530400.0,4.8271,4.8359,4.8271,4.8359,530400.0
2010-03-12 12:30:00,5.51,5.52,5.51,5.52,1261600.0,4.8271,4.8359,4.8271,4.8359,1261600.0
2010-03-12 13:00:00,5.52,5.52,5.51,5.52,556800.0,4.8359,4.8359,4.8271,4.8359,556800.0
2010-03-12 13:30:00,5.52,5.52,5.51,5.52,634400.0,4.8359,4.8359,4.8271,4.8359,634400.0
2010-03-12 14:00:00,5.52,5.53,5.51,5.51,1191200.0,4.8359,4.8447,4.8271,4.8271,1191200.0
2010-03-12 14:30:00,5.51,5.52,5.5,5.51,582400.0,4.8271,4.8359,4.8184,4.8271,582400.0
2010-03-12 15:00:00,5.51,5.52,5.5,5.5,1129600.0,4.8271,4.8359,4.8184,4.8184,1129600.0
2010-03-12 15:30:00,5.51,5.52,5.5,5.52,966400.0,4.8271,4.8359,4.8184,4.8359,966400.0
2010-03-15 09:30:00,5.5,5.55,5.5,5.51,240000.0,4.82,4.8638,4.82,4.8288,240000.0
2010-03-15 10:00:00,5.51,5.53,5.5,5.52,432800.0,4.8288,4.8463,4.82,4.8375,432800.0
2010-03-15 10:30:00,5.52,5.53,5.52,5.52,566400.0,4.8375,4.8463,4.8375,4.8375,566400.0
2010-03-15 11:00:00,5.52,5.53,5.5,5.5,877600.0,4.8375,4.8463,4.82,4.82,877600.0
2010-03-15 11:30:00,5.5,5.5,5.5,5.5,833600.0,4.82,4.82,4.82,4.82,833600.0
2010-03-15 12:00:00,5.5,5.5,5.5,5.5,614400.0,4.82,4.82,4.82,4.82,614400.0
2010-03-15 12:30:00,5.5,5.5,5.49,5.5,312800.0,4.82,4.82,4.8113,4.82,312800.0
2010-03-15 13:00:00,5.5,5.5,5.49,5.49,456000.0,4.82,4.82,4.8113,4.8113,456000.0
2010-03-15 13:30:00,5.49,5.5,5.49,5.5,436800.0,4.8113,4.82,4.8113,4.82,436800.0
2010-03-15 14:00:00,5.5,5.5,5.48,5.48,377600.0,4.82,4.82,4.8025,4.8025,377600.0
2010-03-15 14:30:00,5.48,5.49,5.48,5.48,770400.0,4.8025,4.8113,4.8025,4.8025,770400.0
2010-03-15 15:00:00,5.48,5.49,5.48,5.49,784000.0,4.8025,4.8113,4.8025,4.8113,784000.0
2010-03-15 15:30:00,5.49,5.49,5.48,5.49,1488800.0,4.8113,4.8113,4.8025,4.8113,1488800.0
2010-03-16 09:30:00,5.49,5.52,5.49,5.51,341600.0,4.8113,4.8375,4.8113,4.8288,341600.0
2010-03-16 10:00:00,5.51,5.51,5.5,5.51,537600.0,4.8288,4.8288,4.82,4.8288,537600.0
2010-03-16 10:30:00,5.51,5.52,5.5,5.52,417600.0,4.8288,4.8375,4.82,4.8375,417600.0
2010-03-16 11:00:00,5.52,5.54,5.52,5.54,334400.0,4.8375,4.8551,4.8375,4.8551,334400.0
2010-03-16 11:30:00,5.54,5.54,5.52,5.52,319200.0,4.8551,4.8551,4.8375,4.8375,319200.0
2010-03-16 12:00:00,5.53,5.53,5.52,5.53,746400.0,4.8463,4.8463,4.8375,4.8463,746400.0
2010-03-16 12:30:00,5.53,5.53,5.52,5.53,384000.0,4.8463,4.8463,4.8375,4.8463,384000.0
2010-03-16 13:00:00,5.53,5.53,5.51,5.51,567200.0,4.8463,4.8463,4.8288,4.8288,567200.0
2010-03-16 13:30:00,5.51,5.52,5.51,5.52,488800.0,4.8288,4.8375,4.8288,4.8375,488800.0
2010-03-16 14:00:00,5.52,5.54,5.52,5.53,444800.0,4.8375,4.8551,4.8375,4.8463,444800.0
2010-03-16 14:30:00,5.53,5.53,5.5,5.51,1677600.0,4.8463,4.8463,4.82,4.8288,1677600.0
2010-03-16 15:00:00,5.52,5.53,5.51,5.53,1216000.0,4.8375,4.8463,4.8288,4.8463,1216000.0
2010-03-16 15:30:00,5.53,5.55,5.52,5.54,1687200.0,4.8463,4.8638,4.8375,4.8551,1687200.0
2010-03-17 09:30:00,5.55,5.61,5.55,5.58,2564800.0,4.8638,4.9164,4.8638,4.8901,2564800.0
2010-03-17 10:00:00,5.59,5.59,5.57,5.57,774400.0,4.8989,4.8989,4.8814,4.8814,774400.0
2010-03-17 10:30:00,5.57,5.58,5.56,5.56,1772800.0,4.8814,4.8901,4.8726,4.8726,1772800.0
2010-03-17 11:00:00,5.56,5.58,5.56,5.58,1118400.0,4.8726,4.8901,4.8726,4.8901,1118400.0
2010-03-17 11:30:00,5.58,5.58,5.57,5.57,785600.0,4.8901,4.8901,4.8814,4.8814,785600.0
2010-03-17 12:00:00,5.57,5.58,5.57,5.58,1039200.0,4.8814,4.8901,4.8814,4.8901,1039200.0
2010-03-17 12:30:00,5.58,5.58,5.56,5.57,504000.0,4.8901,4.8901,4.8726,4.8814,504000.0
2010-03-17 13:00:00,5.57,5.58,5.57,5.58,4045600.0,4.8814,4.8901,4.8814,4.8901,4045600.0
2010-03-17 13:30:00,5.58,5.58,5.57,5.57,1860000.0,4.8901,4.8901,4.8814,4.8814,1860000.0
2010-03-17 14:00:00,5.57,5.57,5.56,5.56,428800.0,4.8814,4.8814,4.8726,4.8726,428800.0
2010-03-17 14:30:00,5.56,5.56,5.55,5.55,551200.0,4.8726,4.8726,4.8638,4.8638,551200.0
2010-03-17 15:00:00,5.55,5.57,5.55,5.56,677600.0,4.8638,4.8814,4.8638,4.8726,677600.0
2010-03-17 15:30:00,5.56,5.58,5.55,5.57,1141600.0,4.8726,4.8901,4.8638,4.8814,1141600.0
2010-03-18 09:30:00,5.55,5.55,5.51,5.53,678400.0,4.8638,4.8638,4.8288,4.8463,678400.0
2010-03-18 10:00:00,5.53,5.55,5.52,5.53,326400.0,4.8463,4.8638,4.8375,4.8463,326400.0
2010-03-18 10:30:00,5.53,5.53,5.51,5.53,390400.0,4.8463,4.8463,4.8288,4.8463,390400.0
2010-03-18 11:00:00,5.53,5.54,5.52,5.53,335200.0,4.8463,4.8551,4.8375,4.8463,335200.0
2010-03-18 11:30:00,5.53,5.53,5.51,5.51,226400.0,4.8463,4.8463,4.8288,4.8288,226400.0
2010-03-18 12:00:00,5.51,5.51,5.5,5.5,472800.0,4.8288,4.8288,4.82,4.82,472800.0
2010-03-18 12:30:00,5.5,5.5,5.49,5.49,421600.0,4.82,4.82,4.8113,4.8113,421600.0
2010-03-18 13:00:00,5.49,5.5,5.49,5.5,554400.0,4.8113,4.82,4.8113,4.82,554400.0
2010-03-18 13:30:00,5.5,5.52,5.5,5.52,433600.0,4.82,4.8375,4.82,4.8375,433600.0
2010-03-18 14:00:00,5.52,5.53,5.52,5.53,438400.0,4.8375,4.8463,4.8375,4.8463,438400.0
2010-03-18 14:30:00,5.53,5.54,5.52,5.53,479200.0,4.8463,4.8551,4.8375,4.8463,479200.0
2010-03-18 15:00:00,5.53,5.54,5.53,5.54,997600.0,4.8463,4.8551,4.8463,4.8551,997600.0
2010-03-18 15:30:00,5.54,5.54,5.53,5.54,1097600.0,4.8551,4.8551,4.8463,4.8551,1097600.0
2010-03-19 09:30:00,5.54,5.57,5.49,5.5,2491200.0,4.8551,4.8814,4.8113,4.82,2491200.0
2010-03-19 10:00:00,5.5,5.5,5.47,5.47,815200.0,4.82,4.82,4.7937,4.7937,815200.0
2010-03-19 10:30:00,5.48,5.48,5.46,5.47,711200.0,4.8025,4.8025,4.785,4.7937,711200.0
2010-03-19 11:00:00,5.47,5.47,5.43,5.44,1005600.0,4.7937,4.7937,4.7587,4.7674,1005600.0
2010-03-19 11:30:00,5.44,5.44,5.43,5.43,1023200.0,4.7674,4.7674,4.7587,4.7587,1023200.0
2010-03-19 12:00:00,5.43,5.44,5.43,5.43,982400.0,4.7587,4.7674,4.7587,4.7587,982400.0
2010-03-19 12:30:00,5.43,5.44,5.43,5.43,796000.0,4.7587,4.7674,4.7587,4.7587,796000.0
2010-03-19 13:00:00,5.43,5.44,5.43,5.44,700800.0,4.7587,4.7674,4.7587,4.7674,700800.0
2010-03-19 13:30:00,5.44,5.44,5.43,5.44,701600.0,4.7674,4.7674,4.7587,4.7674,701600.0
2010-03-19 14:00:00,5.44,5.44,5.43,5.44,875200.0,4.7674,4.7674,4.7587,4.7674,875200.0
2010-03-19 14:30:00,5.44,5.44,5.43,5.43,958400.0,4.7674,4.7674,4.7587,4.7587,958400.0
2010-03-19 15:00:00,5.43,5.44,5.43,5.44,1041600.0,4.7587,4.7674,4.7587,4.7674,1041600.0
2010-03-19 15:30:00,5.44,5.45,5.43,5.44,2571200.0,4.7674,4.7762,4.7587,4.7674,2571200.0
2010-03-22 09:30:00,5.39,5.4,5.36,5.38,2448000.0,4.7236,4.7324,4.6973,4.7149,2448000.0
2010-03-22 10:00:00,5.37,5.39,5.37,5.38,2395200.0,4.7061,4.7236,4.7061,4.7149,2395200.0
2010-03-22 10:30:00,5.38,5.39,5.37,5.38,1960000.0,4.7149,4.7236,4.7061,4.7149,1960000.0
2010-03-22 11:00:00,5.38,5.38,5.36,5.37,1213600.0,4.7149,4.7149,4.6973,4.7061,1213600.0
2010-03-22 11:30:00,5.37,5.38,5.36,5.38,1164800.0,4.7061,4.7149,4.6973,4.7149,1164800.0
2010-03-22 12:00:00,5.38,5.38,5.37,5.37,1399200.0,4.7149,4.7149,4.7061,4.7061,1399200.0
2010-03-22 12:30:00,5.38,5.38,5.37,5.38,869600.0,4.7149,4.7149,4.7061,4.7149,869600.0
2010-03-22 13:00:00,5.38,5.38,5.37,5.37,1179200.0,4.7149,4.7149,4.7061,4.7061,1179200.0
2010-03-22 13:30:00,5.37,5.38,5.37,5.37,692800.0,4.7061,4.7149,4.7061,4.7061,692800.0
2010-03-22 14:00:00,5.37,5.38,5.37,5.38,1606400.0,4.7061,4.7149,4.7061,4.7149,1606400.0
2010-03-22 14:30:00,5.38,5.38,5.36,5.36,1497600.0,4.7149,4.7149,4.6973,4.6973,1497600.0
2010-03-22 15:00:00,5.37,5.38,5.37,5.38,1568800.0,4.7061,4.7149,4.7061,4.7149,1568800.0
2010-03-22 15:30:00,5.38,5.38,5.37,5.37,2951200.0,4.7149,4.7149,4.7061,4.7061,2951200.0
2010-03-23 09:30:00,5.38,5.39,5.35,5.37,939200.0,4.7149,4.7236,4.6886,4.7061,939200.0
2010-03-23 10:00:00,5.37,5.38,5.35,5.37,1054400.0,4.7061,4.7149,4.6886,4.7061,1054400.0
2010-03-23 10:30:00,5.37,5.37,5.32,5.32,1075200.0,4.7061,4.7061,4.6623,4.6623,1075200.0
2010-03-23 11:00:00,5.32,5.32,5.31,5.31,1183200.0,4.6623,4.6623,4.6535,4.6535,1183200.0
2010-03-23 11:30:00,5.31,5.31,5.3,5.31,1437600.0,4.6535,4.6535,4.6447,4.6535,1437600.0
2010-03-23 12:00:00,5.31,5.31,5.3,5.31,1348000.0,4.6535,4.6535,4.6447,4.6535,1348000.0
2010-03-23 12:30:00,5.31,5.31,5.29,5.3,1685600.0,4.6535,4.6535,4.636,4.6447,1685600.0
2010-03-23 13:00:00,5.3,5.3,5.28,5.28,1649600.0,4.6447,4.6447,4.6272,4.6272,1649600.0
2010-03-23 13:30:00,5.28,5.28,5.27,5.28,1039200.0,4.6272,4.6272,4.6185,4.6272,1039200.0
2010-03-23 14:00:00,5.28,5.29,5.27,5.28,2620800.0,4.6272,4.636,4.6185,4.6272,2620800.0
2010-03-23 14:30:00,5.28,5.28,5.26,5.28,10150400.0,4.6272,4.6272,4.6097,4.6272,10150400.0
2010-03-23 15:00:00,5.28,5.3,5.27,5.29,4119200.0,4.6272,4.6447,4.6185,4.636,4119200.0
2010-03-23 15:30:00,5.29,5.29,5.27,5.28,3612000.0,4.636,4.636,4.6185,4.6272,3612000.0
2010-03-24 09:30:00,5.27,5.28,5.23,5.24,1309600.0,4.6185,4.6272,4.5834,4.5922,1309600.0
2010-03-24 10:00:00,5.24,5.25,5.24,5.25,1498400.0,4.5922,4.6009,4.5922,4.6009,1498400.0
2010-03-24 10:30:00,5.25,5.28,5.25,5.25,2104000.0,4.6009,4.6272,4.6009,4.6009,2104000.0
2010-03-24 11:00:00,5.25,5.26,5.24,5.26,1380000.0,4.6009,4.6097,4.5922,4.6097,1380000.0
2010-03-24 11:30:00,5.26,5.28,5.25,5.27,1198400.0,4.6097,4.6272,4.6009,4.6185,1198400.0
2010-03-24 12:00:00,5.27,5.27,5.26,5.26,631200.0,4.6185,4.6185,4.6097,4.6097,631200.0
2010-03-24 12:30:00,5.26,5.27,5.26,5.26,852800.0,4.6097,4.6185,4.6097,4.6097,852800.0
2010-03-24 13:00:00,5.26,5.26,5.25,5.26,600000.0,4.6097,4.6097,4.6009,4.6097,600000.0
2010-03-24 13:30:00,5.26,5.27,5.25,5.27,1045600.0,4.6097,4.6185,4.6009,4.6185,1045600.0
2010-03-24 14:00:00,5.27,5.27,5.26,5.26,2277600.0,4.6185,4.6185,4.6097,4.6097,2277600.0
2010-03-24 14:30:00,5.26,5.27,5.25,5.26,973600.0,4.6097,4.6185,4.6009,4.6097,973600.0
2010-03-24 15:00:00,5.26,5.26,5.25,5.26,1560800.0,4.6097,4.6097,4.6009,4.6097,1560800.0
2010-03-24 15:30:00,5.25,5.26,5.25,5.25,2312800.0,4.6009,4.6097,4.6009,4.6009,2312800.0
2010-03-25 09:30:00,5.29,5.31,5.27,5.28,1997600.0,4.636,4.6535,4.6185,4.6272,1997600.0
2010-03-25 10:00:00,5.28,5.31,5.27,5.31,1632000.0,4.6272,4.6535,4.6185,4.6535,1632000.0
2010-03-25 10:30:00,5.31,5.32,5.3,5.32,811200.0,4.6535,4.6623,4.6447,4.6623,811200.0
2010-03-25 11:00:00,5.32,5.36,5.32,5.35,1202400.0,4.6623,4.6973,4.6623,4.6886,1202400.0
2010-03-25 11:30:00,5.35,5.35,5.34,5.35,1069600.0,4.6886,4.6886,4.6798,4.6886,1069600.0
2010-03-25 12:00:00,5.35,5.35,5.34,5.34,1008800.0,4.6886,4.6886,4.6798,4.6798,1008800.0
2010-03-25 12:30:00,5.34,5.35,5.33,5.35,1076800.0,4.6798,4.6886,4.671,4.6886,1076800.0
2010-03-25 13:00:00,5.35,5.35,5.34,5.34,904000.0,4.6886,4.6886,4.6798,4.6798,904000.0
2010-03-25 13:30:00,5.34,5.34,5.3,5.31,1524800.0,4.6798,4.6798,4.6447,4.6535,1524800.0
2010-03-25 14:00:00,5.31,5.33,5.3,5.31,1528800.0,4.6535,4.671,4.6447,4.6535,1528800.0
2010-03-25 14:30:00,5.31,5.32,5.3,5.31,1623200.0,4.6535,4.6623,4.6447,4.6535,1623200.0
2010-03-25 15:00:00,5.31,5.33,5.3,5.31,1927200.0,4.6535,4.671,4.6447,4.6535,1927200.0
2010-03-25 15:30:00,5.31,5.31,5.24,5.25,3960000.0,4.6535,4.6535,4.5922,4.6009,3960000.0
2010-03-26 09:30:00,5.25,5.27,5.18,5.18,2032000.0,4.6009,4.6185,4.5396,4.5396,2032000.0
2010-03-26 10:00:00,5.18,5.23,5.17,5.2,1689600.0,4.5396,4.5834,4.5308,4.5571,1689600.0
2010-03-26 10:30:00,5.2,5.2,5.17,5.17,2370400.0,4.5571,4.5571,4.5308,4.5308,2370400.0
2010-03-26 11:00:00,5.18,5.21,5.18,5.2,1154400.0,4.5396,4.5659,4.5396,4.5571,1154400.0
2010-03-26 11:30:00,5.2,5.21,5.2,5.2,1008800.0,4.5571,4.5659,4.5571,4.5571,1008800.0
2010-03-26 12:00:00,5.2,5.21,5.16,5.16,2581600.0,4.5571,4.5659,4.5221,4.5221,2581600.0
2010-03-26 12:30:00,5.17,5.18,5.16,5.17,1292800.0,4.5308,4.5396,4.5221,4.5308,1292800.0
2010-03-26 13:00:00,5.17,5.17,5.13,5.14,967200.0,4.5308,4.5308,4.4958,4.5045,967200.0
2010-03-26 13:30:00,5.14,5.15,5.13,5.15,726400.0,4.5045,4.5133,4.4958,4.5133,726400.0
2010-03-26 14:00:00,5.15,5.17,5.15,5.17,883200.0,4.5133,4.5308,4.5133,4.5308,883200.0
2010-03-26 14:30:00,5.17,5.18,5.17,5.17,872800.0,4.5308,4.5396,4.5308,4.5308,872800.0
2010-03-26 15:00:00,5.17,5.18,5.16,5.18,1031200.0,4.5308,4.5396,4.5221,4.5396,1031200.0
2010-03-26 15:30:00,5.18,5.18,5.17,5.18,1926400.0,4.5396,4.5396,4.5308,4.5396,1926400.0
2010-03-29 09:30:00,5.21,5.27,5.2,5.26,889600.0,4.5659,4.6185,4.5571,4.6097,889600.0
2010-03-29 10:00:00,5.26,5.29,5.26,5.28,764000.0,4.6097,4.636,4.6097,4.6272,764000.0
2010-03-29 10:30:00,5.28,5.29,5.27,5.29,561600.0,4.6272,4.636,4.6185,4.636,561600.0
2010-03-29 11:00:00,5.29,5.3,5.28,5.3,484800.0,4.636,4.6447,4.6272,4.6447,484800.0
2010-03-29 11:30:00,5.3,5.3,5.29,5.3,641600.0,4.6447,4.6447,4.636,4.6447,641600.0
2010-03-29 12:00:00,5.3,5.31,5.3,5.31,649600.0,4.6447,4.6535,4.6447,4.6535,649600.0
2010-03-29 12:30:00,5.31,5.31,5.3,5.31,510400.0,4.6535,4.6535,4.6447,4.6535,510400.0
2010-03-29 13:00:00,5.31,5.31,5.29,5.3,604000.0,4.6535,4.6535,4.636,4.6447,604000.0
2010-03-29 13:30:00,5.29,5.3,5.28,5.28,753600.0,4.636,4.6447,4.6272,4.6272,753600.0
2010-03-29 14:00:00,5.28,5.29,5.28,5.28,750400.0,4.6272,4.636,4.6272,4.6272,750400.0
2010-03-29 14:30:00,5.28,5.29,5.28,5.29,748800.0,4.6272,4.636,4.6272,4.636,748800.0
2010-03-29 15:00:00,5.29,5.3,5.28,5.3,950400.0,4.636,4.6447,4.6272,4.6447,950400.0
2010-03-29 15:30:00,5.3,5.31,5.29,5.31,1972000.0,4.6447,4.6535,4.636,4.6535,1972000.0
2010-03-30 09:30:00,5.3,5.32,5.29,5.29,1013600.0,4.6447,4.6623,4.636,4.636,1013600.0
2010-03-30 10:00:00,5.3,5.3,5.27,5.28,889600.0,4.6447,4.6447,4.6185,4.6272,889600.0
2010-03-30 10:30:00,5.28,5.29,5.27,5.29,612000.0,4.6272,4.636,4.6185,4.636,612000.0
2010-03-30 11:00:00,5.29,5.29,5.24,5.25,435200.0,4.636,4.636,4.5922,4.6009,435200.0
2010-03-30 11:30:00,5.25,5.28,5.25,5.26,804000.0,4.6009,4.6272,4.6009,4.6097,804000.0
2010-03-30 12:00:00,5.26,5.29,5.26,5.29,649600.0,4.6097,4.636,4.6097,4.636,649600.0
2010-03-30 12:30:00,5.29,5.29,5.27,5.28,1002400.0,4.636,4.636,4.6185,4.6272,1002400.0
2010-03-30 13:00:00,5.28,5.28,5.25,5.25,796800.0,4.6272,4.6272,4.6009,4.6009,796800.0
2010-03-30 13:30:00,5.25,5.26,5.25,5.26,560800.0,4.6009,4.6097,4.6009,4.6097,560800.0
2010-03-30 14:00:00,5.26,5.27,5.25,5.26,875200.0,4.6097,4.6185,4.6009,4.6097,875200.0
2010-03-30 14:30:00,5.26,5.3,5.26,5.29,4938400.0,4.6097,4.6447,4.6097,4.636,4938400.0
2010-03-30 15:00:00,5.3,5.3,5.28,5.29,749600.0,4.6447,4.6447,4.6272,4.636,749600.0
2010-03-30 15:30:00,5.29,5.29,5.27,5.28,1517600.0,4.636,4.636,4.6185,4.6272,1517600.0
2010-03-31 09:30:00,5.25,5.28,5.25,5.26,1157600.0,4.6009,4.6272,4.6009,4.6097,1157600.0
2010-03-31 10:00:00,5.26,5.29,5.25,5.28,548000.0,4.6097,4.636,4.6009,4.6272,548000.0
2010-03-31 10:30:00,5.28,5.29,5.27,5.27,535200.0,4.6272,4.636,4.6185,4.6185,535200.0
2010-03-31 11:00:00,5.27,5.28,5.26,5.27,584000.0,4.6185,4.6272,4.6097,4.6185,584000.0
2010-03-31 11:30:00,5.27,5.29,5.27,5.28,347200.0,4.6185,4.636,4.6185,4.6272,347200.0
2010-03-31 12:00:00,5.28,5.29,5.27,5.28,283200.0,4.6272,4.636,4.6185,4.6272,283200.0
2010-03-31 12:30:00,5.28,5.28,5.27,5.28,446400.0,4.6272,4.6272,4.6185,4.6272,446400.0
2010-03-31 13:00:00,5.28,5.29,5.28,5.29,336000.0,4.6272,4.636,4.6272,4.636,336000.0
2010-03-31 13:30:00,5.29,5.3,5.29,5.29,342400.0,4.636,4.6447,4.636,4.636,342400.0
2010-03-31 14:00:00,5.29,5.3,5.28,5.28,984800.0,4.636,4.6447,4.6272,4.6272,984800.0
2010-03-31 14:30:00,5.29,5.29,5.28,5.28,667200.0,4.636,4.636,4.6272,4.6272,667200.0
2010-03-31 15:00:00,5.28,5.29,5.28,5.29,899200.0,4.6272,4.636,4.6272,4.636,899200.0
2010-03-31 15:30:00,5.29,5.29,5.27,5.28,2268800.0,4.636,4.636,4.6185,4.6272,2268800.0
2010-04-01 09:30:00,5.31,5.35,5.31,5.33,464800.0,4.6535,4.6886,4.6535,4.671,464800.0
2010-04-01 10:00:00,5.32,5.33,5.31,5.31,508000.0,4.6623,4.671,4.6535,4.6535,508000.0
2010-04-01 10:30:00,5.31,5.32,5.29,5.3,271200.0,4.6535,4.6623,4.636,4.6447,271200.0
2010-04-01 11:00:00,5.3,5.3,5.28,5.29,305600.0,4.6447,4.6447,4.6272,4.636,305600.0
2010-04-01 11:30:00,5.29,5.31,5.29,5.3,266400.0,4.636,4.6535,4.636,4.6447,266400.0
2010-04-01 12:00:00,5.3,5.31,5.3,5.3,353600.0,4.6447,4.6535,4.6447,4.6447,353600.0
2010-04-01 12:30:00,5.3,5.3,5.3,5.3,180000.0,4.6447,4.6447,4.6447,4.6447,180000.0
2010-04-01 13:00:00,5.3,5.31,5.3,5.31,226400.0,4.6447,4.6535,4.6447,4.6535,226400.0
2010-04-01 13:30:00,5.31,5.31,5.29,5.29,384000.0,4.6535,4.6535,4.636,4.636,384000.0
2010-04-01 14:00:00,5.29,5.29,5.28,5.28,369600.0,4.636,4.636,4.6272,4.6272,369600.0
2010-04-01 14:30:00,5.28,5.28,5.26,5.28,674400.0,4.6272,4.6272,4.6097,4.6272,674400.0
2010-04-01 15:00:00,5.28,5.29,5.27,5.29,969600.0,4.6272,4.636,4.6185,4.636,969600.0
2010-04-01 15:30:00,5.29,5.3,5.28,5.3,1259200.0,4.636,4.6447,4.6272,4.6447,1259200.0
2010-04-05 09:30:00,5.32,5.36,5.32,5.36,376000.0,4.6623,4.6973,4.6623,4.6973,376000.0
2010-04-05 10:00:00,5.36,5.39,5.36,5.36,624000.0,4.6973,4.7236,4.6973,4.6973,624000.0
2010-04-05 10:30:00,5.36,5.37,5.35,5.36,495200.0,4.6973,4.7061,4.6886,4.6973,495200.0
2010-04-05 11:00:00,5.36,5.36,5.35,5.36,602400.0,4.6973,4.6973,4.6886,4.6973,602400.0
2010-04-05 11:30:00,5.36,5.36,5.35,5.36,398400.0,4.6973,4.6973,4.6886,4.6973,398400.0
2010-04-05 12:00:00,5.36,5.37,5.36,5.36,252000.0,4.6973,4.7061,4.6973,4.6973,252000.0
2010-04-05 12:30:00,5.36,5.36,5.36,5.36,499200.0,4.6973,4.6973,4.6973,4.6973,499200.0
2010-04-05 13:00:00,5.36,5.36,5.36,5.36,344800.0,4.6973,4.6973,4.6973,4.6973,344800.0
2010-04-05 13:30:00,5.36,5.36,5.35,5.36,630400.0,4.6973,4.6973,4.6886,4.6973,630400.0
2010-04-05 14:00:00,5.36,5.37,5.35,5.37,904000.0,4.6973,4.7061,4.6886,4.7061,904000.0
2010-04-05 14:30:00,5.37,5.37,5.36,5.36,782400.0,4.7061,4.7061,4.6973,4.6973,782400.0
2010-04-05 15:00:00,5.36,5.36,5.36,5.36,1003200.0,4.6973,4.6973,4.6973,4.6973,1003200.0
2010-04-05 15:30:00,5.36,5.37,5.36,5.37,1276800.0,4.6973,4.7061,4.6973,4.7061,1276800.0
2010-04-06 09:30:00,5.33,5.34,5.32,5.32,652800.0,4.671,4.6798,4.6623,4.6623,652800.0
2010-04-06 10:00:00,5.32,5.32,5.3,5.32,626400.0,4.6623,4.6623,4.6447,4.6623,626400.0
2010-04-06 10:30:00,5.32,5.32,5.29,5.3,852800.0,4.6623,4.6623,4.636,4.6447,852800.0
2010-04-06 11:00:00,5.3,5.31,5.3,5.31,423200.0,4.6447,4.6535,4.6447,4.6535,423200.0
2010-04-06 11:30:00,5.31,5.33,5.31,5.33,505600.0,4.6535,4.671,4.6535,4.671,505600.0
2010-04-06 12:00:00,5.33,5.34,5.32,5.33,560800.0,4.671,4.6798,4.6623,4.671,560800.0
2010-04-06 12:30:00,5.33,5.34,5.33,5.33,296800.0,4.671,4.6798,4.671,4.671,296800.0
2010-04-06 13:00:00,5.33,5.35,5.33,5.35,459200.0,4.671,4.6886,4.671,4.6886,459200.0
2010-04-06 13:30:00,5.35,5.35,5.34,5.34,233600.0,4.6886,4.6886,4.6798,4.6798,233600.0
2010-04-06 14:00:00,5.34,5.36,5.34,5.36,487200.0,4.6798,4.6973,4.6798,4.6973,487200.0
2010-04-06 14:30:00,5.36,5.38,5.35,5.36,600000.0,4.6973,4.7149,4.6886,4.6973,600000.0
2010-04-06 15:00:00,5.36,5.37,5.36,5.37,517600.0,4.6973,4.7061,4.6973,4.7061,517600.0
2010-04-06 15:30:00,5.37,5.38,5.36,5.38,1211200.0,4.7061,4.7149,4.6973,4.7149,1211200.0
2010-04-07 09:30:00,5.39,5.39,5.32,5.35,1088800.0,4.7236,4.7236,4.6623,4.6886,1088800.0
2010-04-07 10:00:00,5.35,5.37,5.34,5.35,786400.0,4.6886,4.7061,4.6798,4.6886,786400.0
2010-04-07 10:30:00,5.35,5.36,5.34,5.35,761600.0,4.6886,4.6973,4.6798,4.6886,761600.0
2010-04-07 11:00:00,5.35,5.37,5.34,5.37,301600.0,4.6886,4.7061,4.6798,4.7061,301600.0
2010-04-07 11:30:00,5.37,5.37,5.35,5.35,272000.0,4.7061,4.7061,4.6886,4.6886,272000.0
2010-04-07 12:00:00,5.35,5.37,5.35,5.35,443200.0,4.6886,4.7061,4.6886,4.6886,443200.0
2010-04-07 12:30:00,5.35,5.36,5.35,5.36,297600.0,4.6886,4.6973,4.6886,4.6973,297600.0
2010-04-07 13:00:00,5.36,5.37,5.35,5.37,416000.0,4.6973,4.7061,4.6886,4.7061,416000.0
2010-04-07 13:30:00,5.37,5.37,5.36,5.36,498400.0,4.7061,4.7061,4.6973,4.6973,498400.0
2010-04-07 14:00:00,5.36,5.36,5.34,5.35,344000.0,4.6973,4.6973,4.6798,4.6886,344000.0
2010-04-07 14:30:00,5.35,5.36,5.35,5.36,1439200.0,4.6886,4.6973,4.6886,4.6973,1439200.0
2010-04-07 15:00:00,5.36,5.36,5.33,5.34,1060000.0,4.6973,4.6973,4.671,4.6798,1060000.0
2010-04-07 15:30:00,5.34,5.36,5.34,5.35,1528000.0,4.6798,4.6973,4.6798,4.6886,1528000.0
2010-04-08 09:30:00,5.34,5.34,5.29,5.3,905600.0,4.6798,4.6798,4.636,4.6447,905600.0
2010-04-08 10:00:00,5.3,5.31,5.29,5.31,520800.0,4.6447,4.6535,4.636,4.6535,520800.0
2010-04-08 10:30:00,5.31,5.32,5.31,5.32,341600.0,4.6535,4.6623,4.6535,4.6623,341600.0
2010-04-08 11:00:00,5.32,5.33,5.32,5.33,387200.0,4.6623,4.671,4.6623,4.671,387200.0
2010-04-08 11:30:00,5.33,5.33,5.32,5.33,245600.0,4.671,4.671,4.6623,4.671,245600.0
2010-04-08 12:00:00,5.33,5.33,5.32,5.33,240800.0,4.671,4.671,4.6623,4.671,240800.0
2010-04-08 12:30:00,5.33,5.34,5.32,5.33,185600.0,4.671,4.6798,4.6623,4.671,185600.0
2010-04-08 13:00:00,5.33,5.34,5.33,5.33,152000.0,4.671,4.6798,4.671,4.671,152000.0
2010-04-08 13:30:00,5.33,5.34,5.33,5.34,315200.0,4.671,4.6798,4.671,4.6798,315200.0
2010-04-08 14:00:00,5.33,5.34,5.33,5.34,242400.0,4.671,4.6798,4.671,4.6798,242400.0
2010-04-08 14:30:00,5.34,5.35,5.33,5.35,368800.0,4.6798,4.6886,4.671,4.6886,368800.0
2010-04-08 15:00:00,5.35,5.36,5.34,5.34,475200.0,4.6886,4.6973,4.6798,4.6798,475200.0
2010-04-08 15:30:00,5.35,5.35,5.34,5.35,1070400.0,4.6886,4.6886,4.6798,4.6886,1070400.0
2010-04-09 09:30:00,5.35,5.35,5.31,5.33,378400.0,4.6886,4.6886,4.6535,4.671,378400.0
2010-04-09 10:00:00,5.33,5.35,5.32,5.33,318400.0,4.671,4.6886,4.6623,4.671,318400.0
2010-04-09 10:30:00,5.33,5.37,5.32,5.37,549600.0,4.671,4.7061,4.6623,4.7061,549600.0
2010-04-09 11:00:00,5.37,5.39,5.36,5.38,839200.0,4.7061,4.7236,4.6973,4.7149,839200.0
2010-04-09 11:30:00,5.38,5.4,5.38,5.38,486400.0,4.7149,4.7324,4.7149,4.7149,486400.0
2010-04-09 12:00:00,5.39,5.39,5.38,5.39,309600.0,4.7236,4.7236,4.7149,4.7236,309600.0
2010-04-09 12:30:00,5.39,5.39,5.39,5.39,447200.0,4.7236,4.7236,4.7236,4.7236,447200.0
2010-04-09 13:00:00,5.39,5.39,5.38,5.39,469600.0,4.7236,4.7236,4.7149,4.7236,469600.0
2010-04-09 13:30:00,5.39,5.39,5.39,5.39,401600.0,4.7236,4.7236,4.7236,4.7236,401600.0
2010-04-09 14:00:00,5.39,5.39,5.38,5.39,527200.0,4.7236,4.7236,4.7149,4.7236,527200.0
2010-04-09 14:30:00,5.39,5.39,5.38,5.39,417600.0,4.7236,4.7236,4.7149,4.7236,417600.0
2010-04-09 15:00:00,5.39,5.4,5.39,5.4,532000.0,4.7236,4.7324,4.7236,4.7324,532000.0
2010-04-09 15:30:00,5.4,5.42,5.39,5.42,1685600.0,4.7324,4.7499,4.7236,4.7499,1685600.0
2010-04-12 09:30:00,5.41,5.46,5.4,5.45,1277600.0,4.7411,4.785,4.7324,4.7762,1277600.0
2010-04-12 10:00:00,5.45,5.45,5.42,5.43,856000.0,4.7762,4.7762,4.7499,4.7587,856000.0
2010-04-12 10:30:00,5.43,5.44,5.43,5.43,546400.0,4.7587,4.7674,4.7587,4.7587,546400.0
2010-04-12 11:00:00,5.43,5.44,5.41,5.41,464800.0,4.7587,4.7674,4.7411,4.7411,464800.0
2010-04-12 11:30:00,5.41,5.42,5.4,5.41,452000.0,4.7411,4.7499,4.7324,4.7411,452000.0
2010-04-12 12:00:00,5.41,5.42,5.41,5.42,206400.0,4.7411,4.7499,4.7411,4.7499,206400.0
2010-04-12 12:30:00,5.42,5.44,5.42,5.44,464800.0,4.7499,4.7674,4.7499,4.7674,464800.0
2010-04-12 13:00:00,5.44,5.44,5.43,5.43,712800.0,4.7674,4.7674,4.7587,4.7587,712800.0
2010-04-12 13:30:00,5.43,5.44,5.43,5.43,279200.0,4.7587,4.7674,4.7587,4.7587,279200.0
2010-04-12 14:00:00,5.43,5.43,5.43,5.43,872000.0,4.7587,4.7587,4.7587,4.7587,872000.0
2010-04-12 14:30:00,5.43,5.44,5.43,5.43,822400.0,4.7587,4.7674,4.7587,4.7587,822400.0
2010-04-12 15:00:00,5.43,5.43,5.42,5.42,1227200.0,4.7587,4.7587,4.7499,4.7499,1227200.0
2010-04-12 15:30:00,5.42,5.44,5.42,5.44,1990400.0,4.7499,4.7674,4.7499,4.7674,1990400.0
2010-04-13 09:30:00,5.44,5.44,5.4,5.42,895200.0,4.7674,4.7674,4.7324,4.7499,895200.0
2010-04-13 10:00:00,5.42,5.43,5.41,5.42,952800.0,4.7499,4.7587,4.7411,4.7499,952800.0
2010-04-13 10:30:00,5.42,5.43,5.41,5.41,1083200.0,4.7499,4.7587,4.7411,4.7411,1083200.0
2010-04-13 11:00:00,5.41,5.43,5.41,5.42,605600.0,4.7411,4.7587,4.7411,4.7499,605600.0
2010-04-13 11:30:00,5.42,5.42,5.41,5.41,340800.0,4.7499,4.7499,4.7411,4.7411,340800.0
2010-04-13 12:00:00,5.42,5.42,5.41,5.42,566400.0,4.7499,4.7499,4.7411,4.7499,566400.0
2010-04-13 12:30:00,5.42,5.42,5.42,5.42,503200.0,4.7499,4.7499,4.7499,4.7499,503200.0
2010-04-13 13:00:00,5.42,5.42,5.42,5.42,590400.0,4.7499,4.7499,4.7499,4.7499,590400.0
2010-04-13 13:30:00,5.42,5.43,5.42,5.42,596000.0,4.7499,4.7587,4.7499,4.7499,596000.0
2010-04-13 14:00:00,5.42,5.43,5.42,5.42,527200.0,4.7499,4.7587,4.7499,4.7499,527200.0
2010-04-13 14:30:00,5.42,5.42,5.42,5.42,689600.0,4.7499,4.7499,4.7499,4.7499,689600.0
2010-04-13 15:00:00,5.42,5.43,5.42,5.43,795200.0,4.7499,4.7587,4.7499,4.7587,795200.0
2010-04-13 15:30:00,5.43,5.45,5.43,5.44,2359200.0,4.7587,4.7762,4.7587,4.7674,2359200.0
2010-04-14 09:30:00,5.46,5.47,5.44,5.45,1260000.0,4.785,4.7937,4.7674,4.7762,1260000.0
2010-04-14 10:00:00,5.45,5.46,5.44,5.46,749600.0,4.7762,4.785,4.7674,4.785,749600.0
2010-04-14 10:30:00,5.46,5.49,5.45,5.49,581600.0,4.785,4.8113,4.7762,4.8113,581600.0
2010-04-14 11:00:00,5.49,5.51,5.49,5.51,1272800.0,4.8113,4.8288,4.8113,4.8288,1272800.0
2010-04-14 11:30:00,5.51,5.52,5.51,5.52,555200.0,4.8288,4.8375,4.8288,4.8375,555200.0
2010-04-14 12:00:00,5.52,5.54,5.52,5.53,768800.0,4.8375,4.8551,4.8375,4.8463,768800.0
2010-04-14 12:30:00,5.53,5.55,5.53,5.54,649600.0,4.8463,4.8638,4.8463,4.8551,649600.0
2010-04-14 13:00:00,5.54,5.58,5.54,5.58,1634400.0,4.8551,4.8901,4.8551,4.8901,1634400.0
2010-04-14 13:30:00,5.58,5.58,5.56,5.56,1074400.0,4.8901,4.8901,4.8726,4.8726,1074400.0
2010-04-14 14:00:00,5.56,5.58,5.56,5.58,896800.0,4.8726,4.8901,4.8726,4.8901,896800.0
2010-04-14 14:30:00,5.58,5.58,5.57,5.57,987200.0,4.8901,4.8901,4.8814,4.8814,987200.0
2010-04-14 15:00:00,5.57,5.58,5.57,5.57,1239200.0,4.8814,4.8901,4.8814,4.8814,1239200.0
2010-04-14 15:30:00,5.57,5.6,5.57,5.59,2635200.0,4.8814,4.9077,4.8814,4.8989,2635200.0
2010-04-15 09:30:00,5.56,5.59,5.54,5.58,1357600.0,4.8726,4.8989,4.8551,4.8901,1357600.0
2010-04-15 10:00:00,5.58,5.6,5.57,5.59,1367200.0,4.8901,4.9077,4.8814,4.8989,1367200.0
2010-04-15 10:30:00,5.6,5.61,5.59,5.61,280000.0,4.9077,4.9164,4.8989,4.9164,280000.0
2010-04-15 11:00:00,5.6,5.61,5.58,5.59,344000.0,4.9077,4.9164,4.8901,4.8989,344000.0
2010-04-15 11:30:00,5.59,5.59,5.57,5.58,471200.0,4.8989,4.8989,4.8814,4.8901,471200.0
2010-04-15 12:00:00,5.57,5.57,5.56,5.56,403200.0,4.8814,4.8814,4.8726,4.8726,403200.0
2010-04-15 12:30:00,5.56,5.56,5.55,5.56,161600.0,4.8726,4.8726,4.8638,4.8726,161600.0
2010-04-15 13:00:00,5.56,5.57,5.56,5.57,285600.0,4.8726,4.8814,4.8726,4.8814,285600.0
2010-04-15 13:30:00,5.57,5.57,5.56,5.56,278400.0,4.8814,4.8814,4.8726,4.8726,278400.0
2010-04-15 14:00:00,5.56,5.57,5.56,5.56,363200.0,4.8726,4.8814,4.8726,4.8726,363200.0
2010-04-15 14:30:00,5.56,5.57,5.56,5.57,300800.0,4.8726,4.8814,4.8726,4.8814,300800.0
2010-04-15 15:00:00,5.57,5.57,5.55,5.55,747200.0,4.8814,4.8814,4.8638,4.8638,747200.0
2010-04-15 15:30:00,5.55,5.56,5.54,5.55,1197600.0,4.8638,4.8726,4.8551,4.8638,1197600.0
2010-04-16 09:30:00,5.53,5.54,5.5,5.54,1372800.0,4.8463,4.8551,4.82,4.8551,1372800.0
2010-04-16 10:00:00,5.54,5.57,5.53,5.56,406400.0,4.8551,4.8814,4.8463,4.8726,406400.0
2010-04-16 10:30:00,5.56,5.57,5.51,5.53,728000.0,4.8726,4.8814,4.8288,4.8463,728000.0
2010-04-16 11:00:00,5.53,5.54,5.51,5.51,444800.0,4.8463,4.8551,4.8288,4.8288,444800.0
2010-04-16 11:30:00,5.51,5.52,5.49,5.49,1133600.0,4.8288,4.8375,4.8113,4.8113,1133600.0
2010-04-16 12:00:00,5.49,5.49,5.47,5.48,268000.0,4.8113,4.8113,4.7937,4.8025,268000.0
2010-04-16 12:30:00,5.48,5.5,5.46,5.49,323200.0,4.8025,4.82,4.785,4.8113,323200.0
2010-04-16 13:00:00,5.49,5.5,5.48,5.48,228800.0,4.8113,4.82,4.8025,4.8025,228800.0
2010-04-16 13:30:00,5.49,5.49,5.48,5.49,248800.0,4.8113,4.8113,4.8025,4.8113,248800.0
2010-04-16 14:00:00,5.49,5.51,5.49,5.5,341600.0,4.8113,4.8288,4.8113,4.82,341600.0
2010-04-16 14:30:00,5.5,5.51,5.49,5.49,440000.0,4.82,4.8288,4.8113,4.8113,440000.0
2010-04-16 15:00:00,5.49,5.49,5.48,5.49,696800.0,4.8113,4.8113,4.8025,4.8113,696800.0
2010-04-16 15:30:00,5.49,5.52,5.48,5.48,1941600.0,4.8113,4.8375,4.8025,4.8025,1941600.0
2010-04-19 09:30:00,5.48,5.5,5.45,5.47,657600.0,4.8025,4.82,4.7762,4.7937,657600.0
2010-04-19 10:00:00,5.47,5.48,5.44,5.44,716800.0,4.7937,4.8025,4.7674,4.7674,716800.0
2010-04-19 10:30:00,5.44,5.45,5.43,5.44,737600.0,4.7674,4.7762,4.7587,4.7674,737600.0
2010-04-19 11:00:00,5.44,5.44,5.41,5.41,421600.0,4.7674,4.7674,4.7411,4.7411,421600.0
2010-04-19 11:30:00,5.41,5.42,5.4,5.4,670400.0,4.7411,4.7499,4.7324,4.7324,670400.0
2010-04-19 12:00:00,5.41,5.41,5.38,5.39,610400.0,4.7411,4.7411,4.7149,4.7236,610400.0
2010-04-19 12:30:00,5.4,5.42,5.4,5.4,306400.0,4.7324,4.7499,4.7324,4.7324,306400.0
2010-04-19 13:00:00,5.4,5.41,5.39,5.41,302400.0,4.7324,4.7411,4.7236,4.7411,302400.0
2010-04-19 13:30:00,5.41,5.41,5.39,5.4,368800.0,4.7411,4.7411,4.7236,4.7324,368800.0
2010-04-19 14:00:00,5.4,5.43,5.4,5.43,868800.0,4.7324,4.7587,4.7324,4.7587,868800.0
2010-04-19 14:30:00,5.43,5.45,5.43,5.45,760800.0,4.7587,4.7762,4.7587,4.7762,760800.0
2010-04-19 15:00:00,5.46,5.48,5.45,5.47,843200.0,4.785,4.8025,4.7762,4.7937,843200.0
2010-04-19 15:30:00,5.48,5.5,5.47,5.5,1972000.0,4.8025,4.82,4.7937,4.82,1972000.0
2010-04-20 09:30:00,5.81,5.9,5.7,5.88,5475200.0,5.0917,5.1706,4.9953,5.153,5475200.0
2010-04-20 10:00:00,5.88,5.9,5.81,5.81,3509600.0,5.153,5.1706,5.0917,5.0917,3509600.0
2010-04-20 10:30:00,5.81,5.86,5.81,5.84,1768000.0,5.0917,5.1355,5.0917,5.118,1768000.0
2010-04-20 11:00:00,5.84,5.89,5.84,5.88,1683200.0,5.118,5.1618,5.118,5.153,1683200.0
2010-04-20 11:30:00,5.88,5.89,5.84,5.84,1855200.0,5.153,5.1618,5.118,5.118,1855200.0
2010-04-20 12:00:00,5.84,5.85,5.83,5.83,1440000.0,5.118,5.1267,5.1092,5.1092,1440000.0
2010-04-20 12:30:00,5.83,5.83,5.82,5.82,847200.0,5.1092,5.1092,5.1005,5.1005,847200.0
2010-04-20 13:00:00,5.83,5.86,5.83,5.85,1193600.0,5.1092,5.1355,5.1092,5.1267,1193600.0
2010-04-20 13:30:00,5.85,5.87,5.84,5.87,1093600.0,5.1267,5.1443,5.118,5.1443,1093600.0
2010-04-20 14:00:00,5.87,5.89,5.87,5.89,1860800.0,5.1443,5.1618,5.1443,5.1618,1860800.0
2010-04-20 14:30:00,5.89,5.89,5.88,5.89,1386400.0,5.1618,5.1618,5.153,5.1618,1386400.0
2010-04-20 15:00:00,5.89,5.91,5.88,5.89,1900800.0,5.1618,5.1793,5.153,5.1618,1900800.0
2010-04-20 15:30:00,5.89,5.94,5.89,5.93,5892000.0,5.1618,5.2056,5.1618,5.1969,5892000.0
2010-04-21 09:30:00,5.9,5.98,5.87,5.93,2433600.0,5.1706,5.2407,5.1443,5.1969,2433600.0
2010-04-21 10:00:00,5.93,5.94,5.9,5.91,2003200.0,5.1969,5.2056,5.1706,5.1793,2003200.0
2010-04-21 10:30:00,5.9,5.91,5.88,5.88,1973600.0,5.1706,5.1793,5.153,5.153,1973600.0
2010-04-21 11:00:00,5.88,5.9,5.86,5.86,972800.0,5.153,5.1706,5.1355,5.1355,972800.0
2010-04-21 11:30:00,5.86,5.91,5.86,5.9,1589600.0,5.1355,5.1793,5.1355,5.1706,1589600.0
2010-04-21 12:00:00,5.9,5.9,5.88,5.88,788800.0,5.1706,5.1706,5.153,5.153,788800.0
2010-04-21 12:30:00,5.88,5.88,5.85,5.85,975200.0,5.153,5.153,5.1267,5.1267,975200.0
2010-04-21 13:00:00,5.85,5.88,5.84,5.88,884800.0,5.1267,5.153,5.118,5.153,884800.0
2010-04-21 13:30:00,5.88,5.88,5.86,5.87,817600.0,5.153,5.153,5.1355,5.1443,817600.0
2010-04-21 14:00:00,5.87,5.87,5.84,5.85,1056000.0,5.1443,5.1443,5.118,5.1267,1056000.0
2010-04-21 14:30:00,5.85,5.85,5.84,5.84,916800.0,5.1267,5.1267,5.118,5.118,916800.0
2010-04-21 15:00:00,5.84,5.85,5.8,5.81,1561600.0,5.118,5.1267,5.0829,5.0917,1561600.0
2010-04-21 15:30:00,5.81,5.84,5.81,5.84,2680800.0,5.0917,5.118,5.0917,5.118,2680800.0
2010-04-22 09:30:00,5.77,5.79,5.68,5.75,916800.0,5.0566,5.0742,4.9778,5.0391,916800.0
2010-04-22 10:00:00,5.74,5.79,5.73,5.79,1230400.0,5.0303,5.0742,5.0216,5.0742,1230400.0
2010-04-22 10:30:00,5.79,5.79,5.77,5.77,688800.0,5.0742,5.0742,5.0566,5.0566,688800.0
2010-04-22 11:00:00,5.76,5.77,5.74,5.75,480000.0,5.0479,5.0566,5.0303,5.0391,480000.0
2010-04-22 11:30:00,5.75,5.78,5.75,5.77,272000.0,5.0391,5.0654,5.0391,5.0566,272000.0
2010-04-22 12:00:00,5.77,5.79,5.77,5.79,264800.0,5.0566,5.0742,5.0566,5.0742,264800.0
2010-04-22 12:30:00,5.79,5.79,5.78,5.78,512000.0,5.0742,5.0742,5.0654,5.0654,512000.0
2010-04-22 13:00:00,5.79,5.83,5.79,5.82,533600.0,5.0742,5.1092,5.0742,5.1005,533600.0
2010-04-22 13:30:00,5.82,5.82,5.8,5.81,465600.0,5.1005,5.1005,5.0829,5.0917,465600.0
2010-04-22 14:00:00,5.81,5.81,5.8,5.81,914400.0,5.0917,5.0917,5.0829,5.0917,914400.0
2010-04-22 14:30:00,5.81,5.82,5.8,5.82,992800.0,5.0917,5.1005,5.0829,5.1005,992800.0
2010-04-22 15:00:00,5.82,5.84,5.82,5.84,1145600.0,5.1005,5.118,5.1005,5.118,1145600.0
2010-04-22 15:30:00,5.84,5.84,5.83,5.84,1729600.0,5.118,5.118,5.1092,5.118,1729600.0
2010-04-23 09:30:00,5.85,5.88,5.82,5.88,663200.0,5.1267,5.153,5.1005,5.153,663200.0
2010-04-23 10:00:00,5.88,5.93,5.88,5.91,942400.0,5.153,5.1969,5.153,5.1793,942400.0
2010-04-23 10:30:00,5.91,5.91,5.85,5.86,412800.0,5.1793,5.1793,5.1267,5.1355,412800.0
2010-04-23 11:00:00,5.86,5.86,5.84,5.85,406400.0,5.1355,5.1355,5.118,5.1267,406400.0
2010-04-23 11:30:00,5.84,5.85,5.83,5.84,208800.0,5.118,5.1267,5.1092,5.118,208800.0
2010-04-23 12:00:00,5.84,5.85,5.83,5.83,359200.0,5.118,5.1267,5.1092,5.1092,359200.0
2010-04-23 12:30:00,5.83,5.84,5.82,5.84,348800.0,5.1092,5.118,5.1005,5.118,348800.0
2010-04-23 13:00:00,5.84,5.84,5.83,5.83,220000.0,5.118,5.118,5.1092,5.1092,220000.0
2010-04-23 13:30:00,5.83,5.83,5.83,5.83,228800.0,5.1092,5.1092,5.1092,5.1092,228800.0
2010-04-23 14:00:00,5.83,5.83,5.83,5.83,276800.0,5.1092,5.1092,5.1092,5.1092,276800.0
2010-04-23 14:30:00,5.83,5.85,5.83,5.84,437600.0,5.1092,5.1267,5.1092,5.118,437600.0
2010-04-23 15:00:00,5.85,5.86,5.84,5.85,479200.0,5.1267,5.1355,5.118,5.1267,479200.0
2010-04-23 15:30:00,5.85,5.88,5.85,5.87,1310400.0,5.1267,5.153,5.1267,5.1443,1310400.0
2010-04-26 09:30:00,5.88,5.91,5.86,5.9,648000.0,5.153,5.1793,5.1355,5.1706,648000.0
2010-04-26 10:00:00,5.9,5.9,5.87,5.89,459200.0,5.1706,5.1706,5.1443,5.1618,459200.0
2010-04-26 10:30:00,5.89,5.91,5.88,5.9,501600.0,5.1618,5.1793,5.153,5.1706,501600.0
2010-04-26 11:00:00,5.9,5.93,5.9,5.92,504800.0,5.1706,5.1969,5.1706,5.1881,504800.0
2010-04-26 11:30:00,5.92,5.93,5.91,5.91,435200.0,5.1881,5.1969,5.1793,5.1793,435200.0
2010-04-26 12:00:00,5.91,5.93,5.91,5.92,510400.0,5.1793,5.1969,5.1793,5.1881,510400.0
2010-04-26 12:30:00,5.92,5.93,5.91,5.93,890400.0,5.1881,5.1969,5.1793,5.1969,890400.0
2010-04-26 13:00:00,5.93,5.94,5.92,5.93,479200.0,5.1969,5.2056,5.1881,5.1969,479200.0
2010-04-26 13:30:00,5.93,5.95,5.92,5.94,631200.0,5.1969,5.2144,5.1881,5.2056,631200.0
2010-04-26 14:00:00,5.94,5.94,5.93,5.93,560000.0,5.2056,5.2056,5.1969,5.1969,560000.0
2010-04-26 14:30:00,5.93,5.93,5.92,5.93,735200.0,5.1969,5.1969,5.1881,5.1969,735200.0
2010-04-26 15:00:00,5.93,5.93,5.91,5.92,979200.0,5.1969,5.1969,5.1793,5.1881,979200.0
2010-04-26 15:30:00,5.92,5.94,5.92,5.92,2031200.0,5.1881,5.2056,5.1881,5.1881,2031200.0
2010-04-27 09:30:00,5.87,5.89,5.85,5.88,755200.0,5.1443,5.1618,5.1267,5.153,755200.0
2010-04-27 10:00:00,5.89,5.9,5.88,5.89,460800.0,5.1618,5.1706,5.153,5.1618,460800.0
2010-04-27 10:30:00,5.89,5.89,5.87,5.88,392000.0,5.1618,5.1618,5.1443,5.153,392000.0
2010-04-27 11:00:00,5.88,5.88,5.82,5.84,1228800.0,5.153,5.153,5.1005,5.118,1228800.0
2010-04-27 11:30:00,5.83,5.84,5.79,5.79,658400.0,5.1092,5.118,5.0742,5.0742,658400.0
2010-04-27 12:00:00,5.79,5.81,5.78,5.79,648000.0,5.0742,5.0917,5.0654,5.0742,648000.0
2010-04-27 12:30:00,5.79,5.82,5.79,5.82,436000.0,5.0742,5.1005,5.0742,5.1005,436000.0
2010-04-27 13:00:00,5.82,5.86,5.82,5.86,444800.0,5.1005,5.1355,5.1005,5.1355,444800.0
2010-04-27 13:30:00,5.86,5.86,5.83,5.83,388800.0,5.1355,5.1355,5.1092,5.1092,388800.0
2010-04-27 14:00:00,5.83,5.83,5.81,5.83,541600.0,5.1092,5.1092,5.0917,5.1092,541600.0
2010-04-27 14:30:00,5.83,5.83,5.78,5.79,454400.0,5.1092,5.1092,5.0654,5.0742,454400.0
2010-04-27 15:00:00,5.79,5.8,5.78,5.78,522400.0,5.0742,5.0829,5.0654,5.0654,522400.0
2010-04-27 15:30:00,5.78,5.79,5.72,5.74,2151200.0,5.0654,5.0742,5.0128,5.0303,2151200.0
2010-04-28 09:30:00,5.79,5.83,5.76,5.82,1083200.0,5.0742,5.1092,5.0479,5.1005,1083200.0
2010-04-28 10:00:00,5.82,5.82,5.77,5.79,1176000.0,5.1005,5.1005,5.0566,5.0742,1176000.0
2010-04-28 10:30:00,5.79,5.8,5.75,5.77,840000.0,5.0742,5.0829,5.0391,5.0566,840000.0
2010-04-28 11:00:00,5.77,5.78,5.72,5.74,978400.0,5.0566,5.0654,5.0128,5.0303,978400.0
2010-04-28 11:30:00,5.73,5.75,5.71,5.74,872000.0,5.0216,5.0391,5.0041,5.0303,872000.0
2010-04-28 12:00:00,5.74,5.74,5.71,5.71,955200.0,5.0303,5.0303,5.0041,5.0041,955200.0
2010-04-28 12:30:00,5.71,5.74,5.71,5.73,452000.0,5.0041,5.0303,5.0041,5.0216,452000.0
2010-04-28 13:00:00,5.74,5.76,5.73,5.75,515200.0,5.0303,5.0479,5.0216,5.0391,515200.0
2010-04-28 13:30:00,5.75,5.78,5.75,5.78,491200.0,5.0391,5.0654,5.0391,5.0654,491200.0
2010-04-28 14:00:00,5.78,5.8,5.75,5.79,881600.0,5.0654,5.0829,5.0391,5.0742,881600.0
2010-04-28 14:30:00,5.79,5.82,5.77,5.81,647200.0,5.0742,5.1005,5.0566,5.0917,647200.0
2010-04-28 15:00:00,5.82,5.82,5.8,5.81,1001600.0,5.1005,5.1005,5.0829,5.0917,1001600.0
2010-04-28 15:30:00,5.81,5.82,5.77,5.8,1968000.0,5.0917,5.1005,5.0566,5.0829,1968000.0
2010-04-29 09:30:00,5.85,5.87,5.82,5.85,535200.0,5.1267,5.1443,5.1005,5.1267,535200.0
2010-04-29 10:00:00,5.85,5.86,5.83,5.85,453600.0,5.1267,5.1355,5.1092,5.1267,453600.0
2010-04-29 10:30:00,5.85,5.87,5.84,5.87,546400.0,5.1267,5.1443,5.118,5.1443,546400.0
2010-04-29 11:00:00,5.87,5.88,5.85,5.87,386400.0,5.1443,5.153,5.1267,5.1443,386400.0
2010-04-29 11:30:00,5.87,5.87,5.85,5.86,348000.0,5.1443,5.1443,5.1267,5.1355,348000.0
2010-04-29 12:00:00,5.86,5.87,5.85,5.85,244000.0,5.1355,5.1443,5.1267,5.1267,244000.0
2010-04-29 12:30:00,5.85,5.87,5.85,5.86,219200.0,5.1267,5.1443,5.1267,5.1355,219200.0
2010-04-29 13:00:00,5.86,5.87,5.84,5.84,268800.0,5.1355,5.1443,5.118,5.118,268800.0
2010-04-29 13:30:00,5.85,5.85,5.84,5.84,204800.0,5.1267,5.1267,5.118,5.118,204800.0
2010-04-29 14:00:00,5.84,5.85,5.82,5.83,464000.0,5.118,5.1267,5.1005,5.1092,464000.0
2010-04-29 14:30:00,5.83,5.84,5.81,5.82,527200.0,5.1092,5.118,5.0917,5.1005,527200.0
2010-04-29 15:00:00,5.82,5.83,5.81,5.82,514400.0,5.1005,5.1092,5.0917,5.1005,514400.0
2010-04-29 15:30:00,5.82,5.85,5.82,5.84,1195200.0,5.1005,5.1267,5.1005,5.118,1195200.0
2010-04-30 09:30:00,5.83,5.88,5.8,5.82,680800.0,5.1092,5.153,5.0829,5.1005,680800.0
2010-04-30 10:00:00,5.82,5.83,5.8,5.8,392800.0,5.1005,5.1092,5.0829,5.0829,392800.0
2010-04-30 10:30:00,5.8,5.83,5.79,5.82,346400.0,5.0829,5.1092,5.0742,5.1005,346400.0
2010-04-30 11:00:00,5.82,5.83,5.8,5.8,296800.0,5.1005,5.1092,5.0829,5.0829,296800.0
2010-04-30 11:30:00,5.8,5.82,5.8,5.82,346400.0,5.0829,5.1005,5.0829,5.1005,346400.0
2010-04-30 12:00:00,5.82,5.82,5.77,5.78,355200.0,5.1005,5.1005,5.0566,5.0654,355200.0
2010-04-30 12:30:00,5.78,5.79,5.76,5.76,366400.0,5.0654,5.0742,5.0479,5.0479,366400.0
2010-04-30 13:00:00,5.76,5.78,5.76,5.78,321600.0,5.0479,5.0654,5.0479,5.0654,321600.0
2010-04-30 13:30:00,5.78,5.79,5.76,5.77,217600.0,5.0654,5.0742,5.0479,5.0566,217600.0
2010-04-30 14:00:00,5.76,5.79,5.76,5.78,418400.0,5.0479,5.0742,5.0479,5.0654,418400.0
2010-04-30 14:30:00,5.78,5.79,5.76,5.78,723200.0,5.0654,5.0742,5.0479,5.0654,723200.0
2010-04-30 15:00:00,5.78,5.83,5.77,5.81,1517600.0,5.0654,5.1092,5.0566,5.0917,1517600.0
2010-04-30 15:30:00,5.81,5.81,5.77,5.78,3435200.0,5.0917,5.0917,5.0566,5.0654,3435200.0
2010-05-03 09:30:00,5.81,5.88,5.81,5.82,349600.0,5.0917,5.153,5.0917,5.1005,349600.0
2010-05-03 10:00:00,5.82,5.83,5.8,5.81,530400.0,5.1005,5.1092,5.0829,5.0917,530400.0
2010-05-03 10:30:00,5.81,5.82,5.8,5.8,390400.0,5.0917,5.1005,5.0829,5.0829,390400.0
2010-05-03 11:00:00,5.8,5.82,5.8,5.82,271200.0,5.0829,5.1005,5.0829,5.1005,271200.0
2010-05-03 11:30:00,5.82,5.83,5.81,5.83,236800.0,5.1005,5.1092,5.0917,5.1092,236800.0
2010-05-03 12:00:00,5.83,5.85,5.82,5.84,324000.0,5.1092,5.1267,5.1005,5.118,324000.0
2010-05-03 12:30:00,5.85,5.86,5.84,5.86,377600.0,5.1267,5.1355,5.118,5.1355,377600.0
2010-05-03 13:00:00,5.86,5.86,5.84,5.84,314400.0,5.1355,5.1355,5.118,5.118,314400.0
2010-05-03 13:30:00,5.84,5.85,5.84,5.84,346400.0,5.118,5.1267,5.118,5.118,346400.0
2010-05-03 14:00:00,5.84,5.87,5.84,5.87,917600.0,5.118,5.1443,5.118,5.1443,917600.0
2010-05-03 14:30:00,5.87,5.87,5.86,5.87,404800.0,5.1443,5.1443,5.1355,5.1443,404800.0
2010-05-03 15:00:00,5.87,5.87,5.85,5.86,653600.0,5.1443,5.1443,5.1267,5.1355,653600.0
2010-05-03 15:30:00,5.86,5.89,5.85,5.89,2563200.0,5.1355,5.1618,5.1267,5.1618,2563200.0
2010-05-04 09:30:00,5.82,5.82,5.7,5.72,654400.0,5.1005,5.1005,4.9953,5.0128,654400.0
2010-05-04 10:00:00,5.72,5.73,5.7,5.71,739200.0,5.0128,5.0216,4.9953,5.0041,739200.0
2010-05-04 10:30:00,5.71,5.72,5.64,5.64,740000.0,5.0041,5.0128,4.9427,4.9427,740000.0
2010-05-04 11:00:00,5.64,5.64,5.61,5.62,761600.0,4.9427,4.9427,4.9164,4.9252,761600.0
2010-05-04 11:30:00,5.61,5.64,5.61,5.63,524800.0,4.9164,4.9427,4.9164,4.9339,524800.0
2010-05-04 12:00:00,5.63,5.63,5.57,5.58,765600.0,4.9339,4.9339,4.8814,4.8901,765600.0
2010-05-04 12:30:00,5.58,5.6,5.57,5.58,728800.0,4.8901,4.9077,4.8814,4.8901,728800.0
2010-05-04 13:00:00,5.58,5.58,5.55,5.57,1004000.0,4.8901,4.8901,4.8638,4.8814,1004000.0
2010-05-04 13:30:00,5.57,5.6,5.56,5.57,276000.0,4.8814,4.9077,4.8726,4.8814,276000.0
2010-05-04 14:00:00,5.58,5.59,5.57,5.58,692800.0,4.8901,4.8989,4.8814,4.8901,692800.0
2010-05-04 14:30:00,5.58,5.6,5.57,5.59,984800.0,4.8901,4.9077,4.8814,4.8989,984800.0
2010-05-04 15:00:00,5.59,5.61,5.58,5.61,812000.0,4.8989,4.9164,4.8901,4.9164,812000.0
2010-05-04 15:30:00,5.61,5.61,5.57,5.59,2040000.0,4.9164,4.9164,4.8814,4.8989,2040000.0
2010-05-05 09:30:00,5.51,5.51,5.32,5.48,2289600.0,4.8288,4.8288,4.6623,4.8025,2289600.0
2010-05-05 10:00:00,5.48,5.49,5.42,5.44,2527200.0,4.8025,4.8113,4.7499,4.7674,2527200.0
2010-05-05 10:30:00,5.44,5.46,5.4,5.44,1791200.0,4.7674,4.785,4.7324,4.7674,1791200.0
2010-05-05 11:00:00,5.44,5.49,5.43,5.48,1598400.0,4.7674,4.8113,4.7587,4.8025,1598400.0
2010-05-05 11:30:00,5.48,5.54,5.48,5.54,871200.0,4.8025,4.8551,4.8025,4.8551,871200.0
2010-05-05 12:00:00,5.54,5.54,5.49,5.5,812800.0,4.8551,4.8551,4.8113,4.82,812800.0
2010-05-05 12:30:00,5.5,5.51,5.48,5.5,1558400.0,4.82,4.8288,4.8025,4.82,1558400.0
2010-05-05 13:00:00,5.5,5.53,5.49,5.52,628000.0,4.82,4.8463,4.8113,4.8375,628000.0
2010-05-05 13:30:00,5.52,5.53,5.5,5.52,707200.0,4.8375,4.8463,4.82,4.8375,707200.0
2010-05-05 14:00:00,5.52,5.53,5.51,5.52,590400.0,4.8375,4.8463,4.8288,4.8375,590400.0
2010-05-05 14:30:00,5.52,5.52,5.49,5.51,1080000.0,4.8375,4.8375,4.8113,4.8288,1080000.0
2010-05-05 15:00:00,5.51,5.53,5.5,5.51,1248000.0,4.8288,4.8463,4.82,4.8288,1248000.0
2010-05-05 15:30:00,5.51,5.53,5.5,5.52,2958400.0,4.8288,4.8463,4.82,4.8375,2958400.0
2010-05-06 09:30:00,5.47,5.54,5.44,5.54,808000.0,4.7937,4.8551,4.7674,4.8551,808000.0
2010-05-06 10:00:00,5.54,5.59,5.53,5.56,1702400.0,4.8551,4.8989,4.8463,4.8726,1702400.0
2010-05-06 10:30:00,5.56,5.56,5.53,5.54,2196800.0,4.8726,4.8726,4.8463,4.8551,2196800.0
2010-05-06 11:00:00,5.54,5.56,5.52,5.55,1327200.0,4.8551,4.8726,4.8375,4.8638,1327200.0
2010-05-06 11:30:00,5.55,5.56,5.53,5.55,1124800.0,4.8638,4.8726,4.8463,4.8638,1124800.0
2010-05-06 12:00:00,5.55,5.58,5.54,5.57,1501600.0,4.8638,4.8901,4.8551,4.8814,1501600.0
2010-05-06 12:30:00,5.57,5.57,5.54,5.56,1049600.0,4.8814,4.8814,4.8551,4.8726,1049600.0
2010-05-06 13:00:00,5.56,5.57,5.5,5.51,969600.0,4.8726,4.8814,4.82,4.8288,969600.0
2010-05-06 13:30:00,5.51,5.52,5.5,5.5,1083200.0,4.8288,4.8375,4.82,4.82,1083200.0
2010-05-06 14:00:00,5.5,5.51,5.43,5.45,2148800.0,4.82,4.8288,4.7587,4.7762,2148800.0
2010-05-06 14:30:00,5.45,5.46,5.12,5.34,2268000.0,4.7762,4.785,4.487,4.6798,2268000.0
2010-05-06 15:00:00,5.33,5.48,5.29,5.47,2876000.0,4.671,4.8025,4.636,4.7937,2876000.0
2010-05-06 15:30:00,5.47,5.51,5.42,5.42,4341600.0,4.7937,4.8288,4.7499,4.7499,4341600.0
2010-05-07 09:30:00,5.42,5.44,5.37,5.38,1413600.0,4.7499,4.7674,4.7061,4.7149,1413600.0
2010-05-07 10:00:00,5.38,5.4,5.2,5.22,2150400.0,4.7149,4.7324,4.5571,4.5746,2150400.0
2010-05-07 10:30:00,5.23,5.3,5.22,5.29,1397600.0,4.5834,4.6447,4.5746,4.636,1397600.0
2010-05-07 11:00:00,5.29,5.43,5.28,5.34,1186400.0,4.636,4.7587,4.6272,4.6798,1186400.0
2010-05-07 11:30:00,5.34,5.4,5.31,5.38,677600.0,4.6798,4.7324,4.6535,4.7149,677600.0
2010-05-07 12:00:00,5.38,5.42,5.35,5.36,560800.0,4.7149,4.7499,4.6886,4.6973,560800.0
2010-05-07 12:30:00,5.36,5.39,5.33,5.36,600000.0,4.6973,4.7236,4.671,4.6973,600000.0
2010-05-07 13:00:00,5.36,5.37,5.31,5.33,660800.0,4.6973,4.7061,4.6535,4.671,660800.0
2010-05-07 13:30:00,5.33,5.38,5.33,5.34,524800.0,4.671,4.7149,4.671,4.6798,524800.0
2010-05-07 14:00:00,5.34,5.35,5.3,5.3,890400.0,4.6798,4.6886,4.6447,4.6447,890400.0
2010-05-07 14:30:00,5.3,5.34,5.3,5.32,661600.0,4.6447,4.6798,4.6447,4.6623,661600.0
2010-05-07 15:00:00,5.31,5.33,5.28,5.31,994400.0,4.6535,4.671,4.6272,4.6535,994400.0
2010-05-07 15:30:00,5.31,5.33,5.28,5.31,2322400.0,4.6535,4.671,4.6272,4.6535,2322400.0
2010-05-10 09:30:00,5.56,5.68,5.51,5.59,1764800.0,4.8726,4.9778,4.8288,4.8989,1764800.0
2010-05-10 10:00:00,5.59,5.6,5.54,5.54,1312800.0,4.8989,4.9077,4.8551,4.8551,1312800.0
2010-05-10 10:30:00,5.54,5.57,5.54,5.55,1743200.0,4.8551,4.8814,4.8551,4.8638,1743200.0
2010-05-10 11:00:00,5.55,5.59,5.54,5.56,808000.0,4.8638,4.8989,4.8551,4.8726,808000.0
2010-05-10 11:30:00,5.56,5.6,5.56,5.6,736000.0,4.8726,4.9077,4.8726,4.9077,736000.0
2010-05-10 12:00:00,5.6,5.6,5.59,5.59,429600.0,4.9077,4.9077,4.8989,4.8989,429600.0
2010-05-10 12:30:00,5.59,5.6,5.57,5.58,544800.0,4.8989,4.9077,4.8814,4.8901,544800.0
2010-05-10 13:00:00,5.58,5.58,5.55,5.57,1000800.0,4.8901,4.8901,4.8638,4.8814,1000800.0
2010-05-10 13:30:00,5.57,5.61,5.57,5.59,923200.0,4.8814,4.9164,4.8814,4.8989,923200.0
2010-05-10 14:00:00,5.59,5.59,5.56,5.58,1245600.0,4.8989,4.8989,4.8726,4.8901,1245600.0
2010-05-10 14:30:00,5.57,5.59,5.55,5.58,948800.0,4.8814,4.8989,4.8638,4.8901,948800.0
2010-05-10 15:00:00,5.58,5.6,5.56,5.6,1478400.0,4.8901,4.9077,4.8726,4.9077,1478400.0
2010-05-10 15:30:00,5.6,5.66,5.59,5.66,3099200.0,4.9077,4.9602,4.8989,4.9602,3099200.0
2010-05-11 09:30:00,5.59,5.62,5.54,5.59,804800.0,4.8989,4.9252,4.8551,4.8989,804800.0
2010-05-11 10:00:00,5.59,5.62,5.58,5.62,728800.0,4.8989,4.9252,4.8901,4.9252,728800.0
2010-05-11 10:30:00,5.61,5.63,5.6,5.6,677600.0,4.9164,4.9339,4.9077,4.9077,677600.0
2010-05-11 11:00:00,5.6,5.65,5.6,5.64,858400.0,4.9077,4.9515,4.9077,4.9427,858400.0
2010-05-11 11:30:00,5.64,5.67,5.64,5.66,717600.0,4.9427,4.969,4.9427,4.9602,717600.0
2010-05-11 12:00:00,5.66,5.69,5.66,5.68,1452000.0,4.9602,4.9865,4.9602,4.9778,1452000.0
2010-05-11 12:30:00,5.68,5.72,5.67,5.72,985600.0,4.9778,5.0128,4.969,5.0128,985600.0
2010-05-11 13:00:00,5.72,5.72,5.69,5.69,575200.0,5.0128,5.0128,4.9865,4.9865,575200.0
2010-05-11 13:30:00,5.69,5.73,5.68,5.71,712800.0,4.9865,5.0216,4.9778,5.0041,712800.0
2010-05-11 14:00:00,5.71,5.71,5.67,5.68,645600.0,5.0041,5.0041,4.969,4.9778,645600.0
2010-05-11 14:30:00,5.67,5.67,5.64,5.65,836800.0,4.969,4.969,4.9427,4.9515,836800.0
2010-05-11 15:00:00,5.65,5.65,5.61,5.63,1124800.0,4.9515,4.9515,4.9164,4.9339,1124800.0
2010-05-11 15:30:00,5.63,5.65,5.62,5.62,1895200.0,4.9339,4.9515,4.9252,4.9252,1895200.0
2010-05-12 09:30:00,5.66,5.68,5.62,5.65,487200.0,4.9602,4.9778,4.9252,4.9515,487200.0
2010-05-12 10:00:00,5.65,5.66,5.63,5.65,1172000.0,4.9515,4.9602,4.9339,4.9515,1172000.0
2010-05-12 10:30:00,5.65,5.66,5.64,5.66,895200.0,4.9515,4.9602,4.9427,4.9602,895200.0
2010-05-12 11:00:00,5.66,5.68,5.64,5.65,808000.0,4.9602,4.9778,4.9427,4.9515,808000.0
2010-05-12 11:30:00,5.65,5.66,5.64,5.66,834400.0,4.9515,4.9602,4.9427,4.9602,834400.0
2010-05-12 12:00:00,5.66,5.68,5.66,5.67,420000.0,4.9602,4.9778,4.9602,4.969,420000.0
2010-05-12 12:30:00,5.67,5.68,5.65,5.67,912800.0,4.969,4.9778,4.9515,4.969,912800.0
2010-05-12 13:00:00,5.67,5.69,5.66,5.67,513600.0,4.969,4.9865,4.9602,4.969,513600.0
2010-05-12 13:30:00,5.67,5.68,5.65,5.65,620800.0,4.969,4.9778,4.9515,4.9515,620800.0
2010-05-12 14:00:00,5.65,5.67,5.65,5.67,416000.0,4.9515,4.969,4.9515,4.969,416000.0
2010-05-12 14:30:00,5.67,5.68,5.66,5.67,564800.0,4.969,4.9778,4.9602,4.969,564800.0
2010-05-12 15:00:00,5.67,5.69,5.67,5.67,623200.0,4.969,4.9865,4.969,4.969,623200.0
2010-05-12 15:30:00,5.67,5.69,5.66,5.68,1914400.0,4.969,4.9865,4.9602,4.9778,1914400.0
2010-05-13 09:30:00,5.67,5.7,5.63,5.69,905600.0,4.969,4.9953,4.9339,4.9865,905600.0
2010-05-13 10:00:00,5.68,5.71,5.68,5.69,884800.0,4.9778,5.0041,4.9778,4.9865,884800.0
2010-05-13 10:30:00,5.68,5.72,5.68,5.7,513600.0,4.9778,5.0128,4.9778,4.9953,513600.0
2010-05-13 11:00:00,5.7,5.72,5.69,5.72,527200.0,4.9953,5.0128,4.9865,5.0128,527200.0
2010-05-13 11:30:00,5.71,5.71,5.66,5.66,492800.0,5.0041,5.0041,4.9602,4.9602,492800.0
2010-05-13 12:00:00,5.66,5.68,5.66,5.67,256800.0,4.9602,4.9778,4.9602,4.969,256800.0
2010-05-13 12:30:00,5.67,5.69,5.67,5.69,413600.0,4.969,4.9865,4.969,4.9865,413600.0
2010-05-13 13:00:00,5.68,5.71,5.68,5.7,264800.0,4.9778,5.0041,4.9778,4.9953,264800.0
2010-05-13 13:30:00,5.7,5.73,5.7,5.72,672800.0,4.9953,5.0216,4.9953,5.0128,672800.0
2010-05-13 14:00:00,5.72,5.73,5.71,5.71,274400.0,5.0128,5.0216,5.0041,5.0041,274400.0
2010-05-13 14:30:00,5.71,5.71,5.67,5.68,632800.0,5.0041,5.0041,4.969,4.9778,632800.0
2010-05-13 15:00:00,5.68,5.69,5.63,5.65,1063200.0,4.9778,4.9865,4.9339,4.9515,1063200.0
2010-05-13 15:30:00,5.65,5.67,5.62,5.63,2036000.0,4.9515,4.969,4.9252,4.9339,2036000.0
2010-05-14 09:30:00,5.59,5.61,5.48,5.49,1323200.0,4.8989,4.9164,4.8025,4.8113,1323200.0
2010-05-14 10:00:00,5.49,5.53,5.47,5.51,989600.0,4.8113,4.8463,4.7937,4.8288,989600.0
2010-05-14 10:30:00,5.51,5.53,5.5,5.52,687200.0,4.8288,4.8463,4.82,4.8375,687200.0
2010-05-14 11:00:00,5.51,5.51,5.44,5.46,646400.0,4.8288,4.8288,4.7674,4.785,646400.0
2010-05-14 11:30:00,5.46,5.47,5.44,5.46,547200.0,4.785,4.7937,4.7674,4.785,547200.0
2010-05-14 12:00:00,5.46,5.47,5.43,5.46,363200.0,4.785,4.7937,4.7587,4.785,363200.0
2010-05-14 12:30:00,5.47,5.49,5.46,5.48,233600.0,4.7937,4.8113,4.785,4.8025,233600.0
2010-05-14 13:00:00,5.48,5.49,5.46,5.47,243200.0,4.8025,4.8113,4.785,4.7937,243200.0
2010-05-14 13:30:00,5.46,5.47,5.44,5.46,308800.0,4.785,4.7937,4.7674,4.785,308800.0
2010-05-14 14:00:00,5.46,5.46,5.43,5.45,348800.0,4.785,4.785,4.7587,4.7762,348800.0
2010-05-14 14:30:00,5.45,5.47,5.45,5.46,440800.0,4.7762,4.7937,4.7762,4.785,440800.0
2010-05-14 15:00:00,5.46,5.47,5.45,5.46,892800.0,4.785,4.7937,4.7762,4.785,892800.0
2010-05-14 15:30:00,5.46,5.52,5.45,5.5,1457600.0,4.785,4.8375,4.7762,4.82,1457600.0
2010-05-17 09:30:00,5.51,5.61,5.51,5.58,820000.0,4.8288,4.9164,4.8288,4.8901,820000.0
2010-05-17 10:00:00,5.58,5.61,5.57,5.6,700000.0,4.8901,4.9164,4.8814,4.9077,700000.0
2010-05-17 10:30:00,5.6,5.62,5.6,5.6,724800.0,4.9077,4.9252,4.9077,4.9077,724800.0
2010-05-17 11:00:00,5.6,5.61,5.55,5.57,992800.0,4.9077,4.9164,4.8638,4.8814,992800.0
2010-05-17 11:30:00,5.57,5.59,5.54,5.55,584800.0,4.8814,4.8989,4.8551,4.8638,584800.0
2010-05-17 12:00:00,5.55,5.55,5.49,5.53,1511200.0,4.8638,4.8638,4.8113,4.8463,1511200.0
2010-05-17 12:30:00,5.52,5.54,5.5,5.5,620800.0,4.8375,4.8551,4.82,4.82,620800.0
2010-05-17 13:00:00,5.5,5.54,5.5,5.54,287200.0,4.82,4.8551,4.82,4.8551,287200.0
2010-05-17 13:30:00,5.54,5.56,5.53,5.56,738400.0,4.8551,4.8726,4.8463,4.8726,738400.0
2010-05-17 14:00:00,5.56,5.57,5.54,5.54,516000.0,4.8726,4.8814,4.8551,4.8551,516000.0
2010-05-17 14:30:00,5.54,5.58,5.54,5.57,648800.0,4.8551,4.8901,4.8551,4.8814,648800.0
2010-05-17 15:00:00,5.57,5.59,5.55,5.56,856000.0,4.8814,4.8989,4.8638,4.8726,856000.0
2010-05-17 15:30:00,5.56,5.62,5.56,5.6,1242400.0,4.8726,4.9252,4.8726,4.9077,1242400.0
2010-05-18 09:30:00,5.66,5.69,5.64,5.67,639200.0,4.9602,4.9865,4.9427,4.969,639200.0
2010-05-18 10:00:00,5.67,5.67,5.64,5.64,903200.0,4.969,4.969,4.9427,4.9427,903200.0
2010-05-18 10:30:00,5.64,5.64,5.6,5.62,876000.0,4.9427,4.9427,4.9077,4.9252,876000.0
2010-05-18 11:00:00,5.62,5.64,5.6,5.64,849600.0,4.9252,4.9427,4.9077,4.9427,849600.0
2010-05-18 11:30:00,5.64,5.65,5.6,5.6,1092000.0,4.9427,4.9515,4.9077,4.9077,1092000.0
2010-05-18 12:00:00,5.6,5.62,5.59,5.62,1067200.0,4.9077,4.9252,4.8989,4.9252,1067200.0
2010-05-18 12:30:00,5.62,5.63,5.6,5.61,368800.0,4.9252,4.9339,4.9077,4.9164,368800.0
2010-05-18 13:00:00,5.61,5.61,5.56,5.59,464800.0,4.9164,4.9164,4.8726,4.8989,464800.0
2010-05-18 13:30:00,5.59,5.6,5.56,5.56,751200.0,4.8989,4.9077,4.8726,4.8726,751200.0
2010-05-18 14:00:00,5.56,5.59,5.54,5.55,428000.0,4.8726,4.8989,4.8551,4.8638,428000.0
2010-05-18 14:30:00,5.55,5.55,5.51,5.52,921600.0,4.8638,4.8638,4.8288,4.8375,921600.0
2010-05-18 15:00:00,5.52,5.55,5.5,5.51,843200.0,4.8375,4.8638,4.82,4.8288,843200.0
2010-05-18 15:30:00,5.51,5.55,5.51,5.52,1372000.0,4.8288,4.8638,4.8288,4.8375,1372000.0
2010-05-19 09:30:00,5.48,5.51,5.45,5.46,610400.0,4.8025,4.8288,4.7762,4.785,610400.0
2010-05-19 10:00:00,5.47,5.47,5.35,5.4,688000.0,4.7937,4.7937,4.6886,4.7324,688000.0
2010-05-19 10:30:00,5.39,5.42,5.37,5.39,644800.0,4.7236,4.7499,4.7061,4.7236,644800.0
2010-05-19 11:00:00,5.39,5.39,5.35,5.35,527200.0,4.7236,4.7236,4.6886,4.6886,527200.0
2010-05-19 11:30:00,5.35,5.36,5.31,5.31,735200.0,4.6886,4.6973,4.6535,4.6535,735200.0
2010-05-19 12:00:00,5.31,5.36,5.3,5.35,1107200.0,4.6535,4.6973,4.6447,4.6886,1107200.0
2010-05-19 12:30:00,5.35,5.38,5.34,5.38,787200.0,4.6886,4.7149,4.6798,4.7149,787200.0
2010-05-19 13:00:00,5.38,5.4,5.36,5.39,641600.0,4.7149,4.7324,4.6973,4.7236,641600.0
2010-05-19 13:30:00,5.39,5.4,5.37,5.38,778400.0,4.7236,4.7324,4.7061,4.7149,778400.0
2010-05-19 14:00:00,5.38,5.4,5.36,5.38,764800.0,4.7149,4.7324,4.6973,4.7149,764800.0
2010-05-19 14:30:00,5.38,5.39,5.36,5.37,750400.0,4.7149,4.7236,4.6973,4.7061,750400.0
2010-05-19 15:00:00,5.37,5.38,5.34,5.38,885600.0,4.7061,4.7149,4.6798,4.7149,885600.0
2010-05-19 15:30:00,5.38,5.4,5.37,5.37,2040800.0,4.7149,4.7324,4.7061,4.7061,2040800.0
2010-05-20 09:30:00,5.25,5.25,5.18,5.19,816000.0,4.6009,4.6009,4.5396,4.5483,816000.0
2010-05-20 10:00:00,5.2,5.22,5.12,5.15,1048000.0,4.5571,4.5746,4.487,4.5133,1048000.0
2010-05-20 10:30:00,5.16,5.2,5.15,5.18,847200.0,4.5221,4.5571,4.5133,4.5396,847200.0
2010-05-20 11:00:00,5.18,5.22,5.17,5.22,628800.0,4.5396,4.5746,4.5308,4.5746,628800.0
2010-05-20 11:30:00,5.22,5.23,5.21,5.22,650400.0,4.5746,4.5834,4.5659,4.5746,650400.0
2010-05-20 12:00:00,5.21,5.22,5.19,5.19,600800.0,4.5659,4.5746,4.5483,4.5483,600800.0
2010-05-20 12:30:00,5.19,5.2,5.14,5.14,439200.0,4.5483,4.5571,4.5045,4.5045,439200.0
2010-05-20 13:00:00,5.14,5.23,5.14,5.22,604800.0,4.5045,4.5834,4.5045,4.5746,604800.0
2010-05-20 13:30:00,5.22,5.25,5.2,5.21,745600.0,4.5746,4.6009,4.5571,4.5659,745600.0
2010-05-20 14:00:00,5.21,5.25,5.17,5.22,548000.0,4.5659,4.6009,4.5308,4.5746,548000.0
2010-05-20 14:30:00,5.22,5.29,5.21,5.24,942400.0,4.5746,4.636,4.5659,4.5922,942400.0
2010-05-20 15:00:00,5.24,5.26,5.21,5.23,978400.0,4.5922,4.6097,4.5659,4.5834,978400.0
2010-05-20 15:30:00,5.23,5.25,5.15,5.15,2153600.0,4.5834,4.6009,4.5133,4.5133,2153600.0
2010-05-21 09:30:00,5.06,5.26,5.02,5.23,3512000.0,4.4344,4.6097,4.3994,4.5834,3512000.0
2010-05-21 10:00:00,5.23,5.26,5.18,5.18,1152000.0,4.5834,4.6097,4.5396,4.5396,1152000.0
2010-05-21 10:30:00,5.18,5.22,5.18,5.19,762400.0,4.5396,4.5746,4.5396,4.5483,762400.0
2010-05-21 11:00:00,5.19,5.27,5.19,5.26,600000.0,4.5483,4.6185,4.5483,4.6097,600000.0
2010-05-21 11:30:00,5.26,5.3,5.25,5.28,563200.0,4.6097,4.6447,4.6009,4.6272,563200.0
2010-05-21 12:00:00,5.28,5.29,5.25,5.28,358400.0,4.6272,4.636,4.6009,4.6272,358400.0
2010-05-21 12:30:00,5.27,5.28,5.23,5.24,590400.0,4.6185,4.6272,4.5834,4.5922,590400.0
2010-05-21 13:00:00,5.23,5.24,5.21,5.22,656000.0,4.5834,4.5922,4.5659,4.5746,656000.0
2010-05-21 13:30:00,5.22,5.25,5.22,5.24,388000.0,4.5746,4.6009,4.5746,4.5922,388000.0
2010-05-21 14:00:00,5.24,5.24,5.19,5.22,744000.0,4.5922,4.5922,4.5483,4.5746,744000.0
2010-05-21 14:30:00,5.22,5.22,5.17,5.19,1002400.0,4.5746,4.5746,4.5308,4.5483,1002400.0
2010-05-21 15:00:00,5.19,5.2,5.15,5.18,919200.0,4.5483,4.5571,4.5133,4.5396,919200.0
2010-05-21 15:30:00,5.18,5.24,5.17,5.24,1975200.0,4.5396,4.5922,4.5308,4.5922,1975200.0
2010-05-24 09:30:00,5.22,5.26,5.19,5.23,1524800.0,4.5746,4.6097,4.5483,4.5834,1524800.0
2010-05-24 10:00:00,5.23,5.29,5.22,5.28,1344800.0,4.5834,4.636,4.5746,4.6272,1344800.0
2010-05-24 10:30:00,5.28,5.29,5.25,5.27,824800.0,4.6272,4.636,4.6009,4.6185,824800.0
2010-05-24 11:00:00,5.27,5.28,5.25,5.26,1243200.0,4.6185,4.6272,4.6009,4.6097,1243200.0
2010-05-24 11:30:00,5.26,5.27,5.25,5.26,614400.0,4.6097,4.6185,4.6009,4.6097,614400.0
2010-05-24 12:00:00,5.26,5.28,5.26,5.27,636800.0,4.6097,4.6272,4.6097,4.6185,636800.0
2010-05-24 12:30:00,5.27,5.28,5.26,5.28,457600.0,4.6185,4.6272,4.6097,4.6272,457600.0
2010-05-24 13:00:00,5.28,5.28,5.26,5.27,583200.0,4.6272,4.6272,4.6097,4.6185,583200.0
2010-05-24 13:30:00,5.27,5.28,5.24,5.25,544000.0,4.6185,4.6272,4.5922,4.6009,544000.0
2010-05-24 14:00:00,5.25,5.26,5.24,5.25,635200.0,4.6009,4.6097,4.5922,4.6009,635200.0
2010-05-24 14:30:00,5.25,5.26,5.24,5.24,1061600.0,4.6009,4.6097,4.5922,4.5922,1061600.0
2010-05-24 15:00:00,5.24,5.25,5.22,5.23,892800.0,4.5922,4.6009,4.5746,4.5834,892800.0
2010-05-24 15:30:00,5.23,5.25,5.19,5.2,2418400.0,4.5834,4.6009,4.5483,4.5571,2418400.0
2010-05-25 09:30:00,5.05,5.05,4.97,5.02,714400.0,4.4257,4.4257,4.3555,4.3994,714400.0
2010-05-25 10:00:00,5.02,5.07,5.02,5.03,664000.0,4.3994,4.4432,4.3994,4.4081,664000.0
2010-05-25 10:30:00,5.03,5.04,5.01,5.04,451200.0,4.4081,4.4169,4.3906,4.4169,451200.0
2010-05-25 11:00:00,5.04,5.07,5.03,5.06,1076000.0,4.4169,4.4432,4.4081,4.4344,1076000.0
2010-05-25 11:30:00,5.06,5.1,5.04,5.1,856800.0,4.4344,4.4695,4.4169,4.4695,856800.0
2010-05-25 12:00:00,5.1,5.12,5.09,5.09,432800.0,4.4695,4.487,4.4607,4.4607,432800.0
2010-05-25 12:30:00,5.09,5.1,5.07,5.09,279200.0,4.4607,4.4695,4.4432,4.4607,279200.0
2010-05-25 13:00:00,5.09,5.1,5.06,5.09,499200.0,4.4607,4.4695,4.4344,4.4607,499200.0
2010-05-25 13:30:00,5.09,5.09,5.06,5.08,537600.0,4.4607,4.4607,4.4344,4.4519,537600.0
2010-05-25 14:00:00,5.07,5.13,5.07,5.12,568000.0,4.4432,4.4958,4.4432,4.487,568000.0
2010-05-25 14:30:00,5.12,5.15,5.1,5.13,688800.0,4.487,4.5133,4.4695,4.4958,688800.0
2010-05-25 15:00:00,5.13,5.19,5.13,5.18,1022400.0,4.4958,4.5483,4.4958,4.5396,1022400.0
2010-05-25 15:30:00,5.18,5.2,5.16,5.19,1847200.0,4.5396,4.5571,4.5221,4.5483,1847200.0
2010-05-26 09:30:00,5.23,5.28,5.21,5.26,647200.0,4.5834,4.6272,4.5659,4.6097,647200.0
2010-05-26 10:00:00,5.27,5.29,5.23,5.24,676800.0,4.6185,4.636,4.5834,4.5922,676800.0
2010-05-26 10:30:00,5.23,5.25,5.21,5.22,810400.0,4.5834,4.6009,4.5659,4.5746,810400.0
2010-05-26 11:00:00,5.22,5.23,5.18,5.19,579200.0,4.5746,4.5834,4.5396,4.5483,579200.0
2010-05-26 11:30:00,5.19,5.22,5.18,5.22,523200.0,4.5483,4.5746,4.5396,4.5746,523200.0
2010-05-26 12:00:00,5.22,5.25,5.21,5.23,392800.0,4.5746,4.6009,4.5659,4.5834,392800.0
2010-05-26 12:30:00,5.23,5.24,5.21,5.24,287200.0,4.5834,4.5922,4.5659,4.5922,287200.0
2010-05-26 13:00:00,5.24,5.25,5.23,5.23,291200.0,4.5922,4.6009,4.5834,4.5834,291200.0
2010-05-26 13:30:00,5.23,5.26,5.23,5.24,252000.0,4.5834,4.6097,4.5834,4.5922,252000.0
2010-05-26 14:00:00,5.24,5.25,5.21,5.22,460000.0,4.5922,4.6009,4.5659,4.5746,460000.0
2010-05-26 14:30:00,5.22,5.22,5.18,5.2,540000.0,4.5746,4.5746,4.5396,4.5571,540000.0
2010-05-26 15:00:00,5.2,5.22,5.13,5.15,561600.0,4.5571,4.5746,4.4958,4.5133,561600.0
2010-05-26 15:30:00,5.15,5.18,5.13,5.15,1604000.0,4.5133,4.5396,4.4958,4.5133,1604000.0
2010-05-27 09:30:00,5.27,5.28,5.24,5.26,431200.0,4.6185,4.6272,4.5922,4.6097,431200.0
2010-05-27 10:00:00,5.27,5.3,5.24,5.3,429600.0,4.6185,4.6447,4.5922,4.6447,429600.0
2010-05-27 10:30:00,5.3,5.32,5.27,5.29,286400.0,4.6447,4.6623,4.6185,4.636,286400.0
2010-05-27 11:00:00,5.29,5.3,5.27,5.3,452800.0,4.636,4.6447,4.6185,4.6447,452800.0
2010-05-27 11:30:00,5.3,5.32,5.29,5.32,423200.0,4.6447,4.6623,4.636,4.6623,423200.0
2010-05-27 12:00:00,5.32,5.32,5.3,5.3,238400.0,4.6623,4.6623,4.6447,4.6447,238400.0
2010-05-27 12:30:00,5.3,5.31,5.29,5.3,230400.0,4.6447,4.6535,4.636,4.6447,230400.0
2010-05-27 13:00:00,5.3,5.32,5.28,5.31,291200.0,4.6447,4.6623,4.6272,4.6535,291200.0
2010-05-27 13:30:00,5.31,5.32,5.3,5.3,396800.0,4.6535,4.6623,4.6447,4.6447,396800.0
2010-05-27 14:00:00,5.31,5.34,5.3,5.33,1189600.0,4.6535,4.6798,4.6447,4.671,1189600.0
2010-05-27 14:30:00,5.33,5.33,5.31,5.32,442400.0,4.671,4.671,4.6535,4.6623,442400.0
2010-05-27 15:00:00,5.32,5.35,5.31,5.33,783200.0,4.6623,4.6886,4.6535,4.671,783200.0
2010-05-27 15:30:00,5.33,5.38,5.33,5.37,1383200.0,4.671,4.7149,4.671,4.7061,1383200.0
2010-05-28 09:30:00,5.35,5.35,5.3,5.32,490400.0,4.6886,4.6886,4.6447,4.6623,490400.0
2010-05-28 10:00:00,5.32,5.36,5.32,5.35,566400.0,4.6623,4.6973,4.6623,4.6886,566400.0
2010-05-28 10:30:00,5.35,5.37,5.32,5.33,716000.0,4.6886,4.7061,4.6623,4.671,716000.0
2010-05-28 11:00:00,5.33,5.34,5.3,5.31,635200.0,4.671,4.6798,4.6447,4.6535,635200.0
2010-05-28 11:30:00,5.31,5.34,5.31,5.33,328800.0,4.6535,4.6798,4.6535,4.671,328800.0
2010-05-28 12:00:00,5.33,5.36,5.33,5.36,386400.0,4.671,4.6973,4.671,4.6973,386400.0
2010-05-28 12:30:00,5.36,5.36,5.28,5.31,800000.0,4.6973,4.6973,4.6272,4.6535,800000.0
2010-05-28 13:00:00,5.31,5.33,5.31,5.33,511200.0,4.6535,4.671,4.6535,4.671,511200.0
2010-05-28 13:30:00,5.33,5.33,5.3,5.3,493600.0,4.671,4.671,4.6447,4.6447,493600.0
2010-05-28 14:00:00,5.3,5.31,5.28,5.31,364000.0,4.6447,4.6535,4.6272,4.6535,364000.0
2010-05-28 14:30:00,5.31,5.34,5.3,5.32,382400.0,4.6535,4.6798,4.6447,4.6623,382400.0
2010-05-28 15:00:00,5.32,5.34,5.32,5.34,697600.0,4.6623,4.6798,4.6623,4.6798,697600.0
2010-05-28 15:30:00,5.34,5.35,5.3,5.31,2016000.0,4.6798,4.6886,4.6447,4.6535,2016000.0
2010-06-01 09:30:00,5.27,5.27,5.19,5.2,629600.0,4.6185,4.6185,4.5483,4.5571,629600.0
2010-06-01 10:00:00,5.2,5.29,5.2,5.28,830400.0,4.5571,4.636,4.5571,4.6272,830400.0
2010-06-01 10:30:00,5.28,5.29,5.25,5.25,485600.0,4.6272,4.636,4.6009,4.6009,485600.0
2010-06-01 11:00:00,5.25,5.26,5.23,5.25,321600.0,4.6009,4.6097,4.5834,4.6009,321600.0
2010-06-01 11:30:00,5.25,5.25,5.2,5.2,464000.0,4.6009,4.6009,4.5571,4.5571,464000.0
2010-06-01 12:00:00,5.2,5.23,5.2,5.23,382400.0,4.5571,4.5834,4.5571,4.5834,382400.0
2010-06-01 12:30:00,5.24,5.24,5.21,5.21,228800.0,4.5922,4.5922,4.5659,4.5659,228800.0
2010-06-01 13:00:00,5.21,5.25,5.21,5.25,375200.0,4.5659,4.6009,4.5659,4.6009,375200.0
2010-06-01 13:30:00,5.25,5.26,5.22,5.22,529600.0,4.6009,4.6097,4.5746,4.5746,529600.0
2010-06-01 14:00:00,5.22,5.22,5.19,5.2,736000.0,4.5746,4.5746,4.5483,4.5571,736000.0
2010-06-01 14:30:00,5.21,5.23,5.19,5.21,400000.0,4.5659,4.5834,4.5483,4.5659,400000.0
2010-06-01 15:00:00,5.21,5.22,5.16,5.17,872000.0,4.5659,4.5746,4.5221,4.5308,872000.0
2010-06-01 15:30:00,5.17,5.19,5.13,5.13,1553600.0,4.5308,4.5483,4.4958,4.4958,1553600.0
2010-06-02 09:30:00,5.15,5.16,5.08,5.09,999200.0,4.5133,4.5221,4.4519,4.4607,999200.0
2010-06-02 10:00:00,5.09,5.11,5.06,5.08,1620800.0,4.4607,4.4782,4.4344,4.4519,1620800.0
2010-06-02 10:30:00,5.08,5.11,5.08,5.1,783200.0,4.4519,4.4782,4.4519,4.4695,783200.0
2010-06-02 11:00:00,5.1,5.14,5.09,5.13,573600.0,4.4695,4.5045,4.4607,4.4958,573600.0
2010-06-02 11:30:00,5.13,5.15,5.12,5.12,1128800.0,4.4958,4.5133,4.487,4.487,1128800.0
2010-06-02 12:00:00,5.12,5.14,5.12,5.13,773600.0,4.487,4.5045,4.487,4.4958,773600.0
2010-06-02 12:30:00,5.13,5.16,5.13,5.14,883200.0,4.4958,4.5221,4.4958,4.5045,883200.0
2010-06-02 13:00:00,5.14,5.15,5.13,5.14,618400.0,4.5045,4.5133,4.4958,4.5045,618400.0
2010-06-02 13:30:00,5.14,5.14,5.12,5.12,708800.0,4.5045,4.5045,4.487,4.487,708800.0
2010-06-02 14:00:00,5.12,5.12,5.1,5.11,718400.0,4.487,4.487,4.4695,4.4782,718400.0
2010-06-02 14:30:00,5.11,5.17,5.11,5.17,980000.0,4.4782,4.5308,4.4782,4.5308,980000.0
2010-06-02 15:00:00,5.17,5.2,5.17,5.2,989600.0,4.5308,4.5571,4.5308,4.5571,989600.0
2010-06-02 15:30:00,5.2,5.25,5.18,5.24,2672000.0,4.5571,4.6009,4.5396,4.5922,2672000.0
2010-06-03 09:30:00,5.26,5.31,5.25,5.3,613600.0,4.6097,4.6535,4.6009,4.6447,613600.0
2010-06-03 10:00:00,5.3,5.3,5.23,5.25,1189600.0,4.6447,4.6447,4.5834,4.6009,1189600.0
2010-06-03 10:30:00,5.25,5.26,5.24,5.25,1002400.0,4.6009,4.6097,4.5922,4.6009,1002400.0
2010-06-03 11:00:00,5.26,5.27,5.25,5.25,360000.0,4.6097,4.6185,4.6009,4.6009,360000.0
2010-06-03 11:30:00,5.25,5.26,5.25,5.25,504000.0,4.6009,4.6097,4.6009,4.6009,504000.0
2010-06-03 12:00:00,5.25,5.26,5.23,5.24,911200.0,4.6009,4.6097,4.5834,4.5922,911200.0
2010-06-03 12:30:00,5.24,5.26,5.23,5.25,460000.0,4.5922,4.6097,4.5834,4.6009,460000.0
2010-06-03 13:00:00,5.25,5.26,5.24,5.25,402400.0,4.6009,4.6097,4.5922,4.6009,402400.0
2010-06-03 13:30:00,5.25,5.27,5.25,5.26,316800.0,4.6009,4.6185,4.6009,4.6097,316800.0
2010-06-03 14:00:00,5.26,5.28,5.25,5.27,257600.0,4.6097,4.6272,4.6009,4.6185,257600.0
2010-06-03 14:30:00,5.27,5.29,5.27,5.28,257600.0,4.6185,4.636,4.6185,4.6272,257600.0
2010-06-03 15:00:00,5.29,5.3,5.27,5.3,486400.0,4.636,4.6447,4.6185,4.6447,486400.0
2010-06-03 15:30:00,5.29,5.29,5.26,5.28,1626400.0,4.636,4.636,4.6097,4.6272,1626400.0
2010-06-04 09:30:00,5.18,5.23,5.17,5.21,1224800.0,4.5396,4.5834,4.5308,4.5659,1224800.0
2010-06-04 10:00:00,5.21,5.22,5.2,5.21,563200.0,4.5659,4.5746,4.5571,4.5659,563200.0
2010-06-04 10:30:00,5.21,5.21,5.19,5.2,722400.0,4.5659,4.5659,4.5483,4.5571,722400.0
2010-06-04 11:00:00,5.2,5.22,5.19,5.19,768800.0,4.5571,4.5746,4.5483,4.5483,768800.0
2010-06-04 11:30:00,5.19,5.21,5.19,5.19,729600.0,4.5483,4.5659,4.5483,4.5483,729600.0
2010-06-04 12:00:00,5.19,5.19,5.18,5.18,1641600.0,4.5483,4.5483,4.5396,4.5396,1641600.0
2010-06-04 12:30:00,5.18,5.19,5.17,5.18,873600.0,4.5396,4.5483,4.5308,4.5396,873600.0
2010-06-04 13:00:00,5.18,5.18,5.16,5.17,1017600.0,4.5396,4.5396,4.5221,4.5308,1017600.0
2010-06-04 13:30:00,5.17,5.18,5.17,5.17,901600.0,4.5308,4.5396,4.5308,4.5308,901600.0
2010-06-04 14:00:00,5.17,5.18,5.13,5.13,680000.0,4.5308,4.5396,4.4958,4.4958,680000.0
2010-06-04 14:30:00,5.13,5.14,5.09,5.09,1204000.0,4.4958,4.5045,4.4607,4.4607,1204000.0
2010-06-04 15:00:00,5.09,5.12,5.09,5.09,1340000.0,4.4607,4.487,4.4607,4.4607,1340000.0
2010-06-04 15:30:00,5.09,5.11,5.06,5.1,2798400.0,4.4607,4.4782,4.4344,4.4695,2798400.0
2010-06-07 09:30:00,5.11,5.12,5.05,5.09,592000.0,4.4782,4.487,4.4257,4.4607,592000.0
2010-06-07 10:00:00,5.09,5.12,5.08,5.09,850400.0,4.4607,4.487,4.4519,4.4607,850400.0
2010-06-07 10:30:00,5.09,5.09,5.03,5.03,835200.0,4.4607,4.4607,4.4081,4.4081,835200.0
2010-06-07 11:00:00,5.04,5.05,5.03,5.05,516000.0,4.4169,4.4257,4.4081,4.4257,516000.0
2010-06-07 11:30:00,5.05,5.08,5.05,5.08,562400.0,4.4257,4.4519,4.4257,4.4519,562400.0
2010-06-07 12:00:00,5.08,5.11,5.08,5.09,1140800.0,4.4519,4.4782,4.4519,4.4607,1140800.0
2010-06-07 12:30:00,5.09,5.09,5.08,5.08,676800.0,4.4607,4.4607,4.4519,4.4519,676800.0
2010-06-07 13:00:00,5.08,5.08,5.06,5.08,464000.0,4.4519,4.4519,4.4344,4.4519,464000.0
2010-06-07 13:30:00,5.08,5.09,5.07,5.07,820800.0,4.4519,4.4607,4.4432,4.4432,820800.0
2010-06-07 14:00:00,5.07,5.08,5.05,5.05,485600.0,4.4432,4.4519,4.4257,4.4257,485600.0
2010-06-07 14:30:00,5.06,5.06,5.02,5.03,453600.0,4.4344,4.4344,4.3994,4.4081,453600.0
2010-06-07 15:00:00,5.03,5.05,5.0,5.0,731200.0,4.4081,4.4257,4.3818,4.3818,731200.0
2010-06-07 15:30:00,5.0,5.0,4.97,4.97,2876000.0,4.3818,4.3818,4.3555,4.3555,2876000.0
2010-06-08 09:30:00,4.98,5.02,4.89,4.9,1140800.0,4.3643,4.3994,4.2854,4.2942,1140800.0
2010-06-08 10:00:00,4.9,4.92,4.87,4.87,1300800.0,4.2942,4.3117,4.2679,4.2679,1300800.0
2010-06-08 10:30:00,4.88,4.88,4.82,4.85,2232000.0,4.2767,4.2767,4.2241,4.2504,2232000.0
2010-06-08 11:00:00,4.85,4.89,4.8,4.87,1623200.0,4.2504,4.2854,4.2066,4.2679,1623200.0
2010-06-08 11:30:00,4.87,4.91,4.86,4.9,1242400.0,4.2679,4.303,4.2591,4.2942,1242400.0
2010-06-08 12:00:00,4.9,4.91,4.87,4.88,688000.0,4.2942,4.303,4.2679,4.2767,688000.0
2010-06-08 12:30:00,4.88,4.89,4.87,4.88,888000.0,4.2767,4.2854,4.2679,4.2767,888000.0
2010-06-08 13:00:00,4.88,4.88,4.84,4.84,732800.0,4.2767,4.2767,4.2416,4.2416,732800.0
2010-06-08 13:30:00,4.84,4.84,4.8,4.82,837600.0,4.2416,4.2416,4.2066,4.2241,837600.0
2010-06-08 14:00:00,4.82,4.86,4.8,4.85,688000.0,4.2241,4.2591,4.2066,4.2504,688000.0
2010-06-08 14:30:00,4.84,4.88,4.84,4.85,931200.0,4.2416,4.2767,4.2416,4.2504,931200.0
2010-06-08 15:00:00,4.85,4.88,4.83,4.87,1294400.0,4.2504,4.2767,4.2329,4.2679,1294400.0
2010-06-08 15:30:00,4.88,4.9,4.87,4.89,4088000.0,4.2767,4.2942,4.2679,4.2854,4088000.0
2010-06-09 09:30:00,4.93,4.99,4.92,4.99,1569600.0,4.3205,4.3731,4.3117,4.3731,1569600.0
2010-06-09 10:00:00,4.99,5.0,4.96,4.98,676000.0,4.3731,4.3818,4.3468,4.3643,676000.0
2010-06-09 10:30:00,4.98,5.0,4.95,4.99,969600.0,4.3643,4.3818,4.338,4.3731,969600.0
2010-06-09 11:00:00,4.99,5.05,4.98,5.04,445600.0,4.3731,4.4257,4.3643,4.4169,445600.0
2010-06-09 11:30:00,5.04,5.04,5.01,5.02,672000.0,4.4169,4.4169,4.3906,4.3994,672000.0
2010-06-09 12:00:00,5.02,5.02,5.01,5.01,411200.0,4.3994,4.3994,4.3906,4.3906,411200.0
2010-06-09 12:30:00,5.01,5.02,5.0,5.0,772000.0,4.3906,4.3994,4.3818,4.3818,772000.0
2010-06-09 13:00:00,5.0,5.0,4.99,4.99,449600.0,4.3818,4.3818,4.3731,4.3731,449600.0
2010-06-09 13:30:00,4.99,5.0,4.98,5.0,501600.0,4.3731,4.3818,4.3643,4.3818,501600.0
2010-06-09 14:00:00,5.0,5.01,4.98,5.01,1006400.0,4.3818,4.3906,4.3643,4.3906,1006400.0
2010-06-09 14:30:00,5.01,5.01,4.97,4.97,1318400.0,4.3906,4.3906,4.3555,4.3555,1318400.0
2010-06-09 15:00:00,4.97,4.98,4.92,4.96,1076800.0,4.3555,4.3643,4.3117,4.3468,1076800.0
2010-06-09 15:30:00,4.96,4.96,4.9,4.93,2054400.0,4.3468,4.3468,4.2942,4.3205,2054400.0
2010-06-10 09:30:00,4.98,5.07,4.98,5.07,661600.0,4.3643,4.4432,4.3643,4.4432,661600.0
2010-06-10 10:00:00,5.07,5.08,5.02,5.03,418400.0,4.4432,4.4519,4.3994,4.4081,418400.0
2010-06-10 10:30:00,5.03,5.04,5.02,5.03,408800.0,4.4081,4.4169,4.3994,4.4081,408800.0
2010-06-10 11:00:00,5.03,5.05,5.03,5.05,377600.0,4.4081,4.4257,4.4081,4.4257,377600.0
2010-06-10 11:30:00,5.04,5.05,5.01,5.02,684800.0,4.4169,4.4257,4.3906,4.3994,684800.0
2010-06-10 12:00:00,5.02,5.02,4.99,5.02,708800.0,4.3994,4.3994,4.3731,4.3994,708800.0
2010-06-10 12:30:00,5.02,5.03,4.98,4.99,696000.0,4.3994,4.4081,4.3643,4.3731,696000.0
2010-06-10 13:00:00,4.99,5.0,4.97,4.99,350400.0,4.3731,4.3818,4.3555,4.3731,350400.0
2010-06-10 13:30:00,5.0,5.03,5.0,5.02,312800.0,4.3818,4.4081,4.3818,4.3994,312800.0
2010-06-10 14:00:00,5.02,5.03,5.01,5.03,224800.0,4.3994,4.4081,4.3906,4.4081,224800.0
2010-06-10 14:30:00,5.03,5.07,5.03,5.06,319200.0,4.4081,4.4432,4.4081,4.4344,319200.0
2010-06-10 15:00:00,5.06,5.08,5.05,5.06,696000.0,4.4344,4.4519,4.4257,4.4344,696000.0
2010-06-10 15:30:00,5.06,5.08,5.06,5.08,1005600.0,4.4344,4.4519,4.4344,4.4519,1005600.0
2010-06-11 09:30:00,5.0,5.09,5.0,5.09,399200.0,4.3818,4.4607,4.3818,4.4607,399200.0
2010-06-11 10:00:00,5.09,5.11,5.07,5.09,468000.0,4.4607,4.4782,4.4432,4.4607,468000.0
2010-06-11 10:30:00,5.09,5.1,5.07,5.08,408800.0,4.4607,4.4695,4.4432,4.4519,408800.0
2010-06-11 11:00:00,5.08,5.08,5.05,5.07,565600.0,4.4519,4.4519,4.4257,4.4432,565600.0
2010-06-11 11:30:00,5.07,5.1,5.07,5.1,331200.0,4.4432,4.4695,4.4432,4.4695,331200.0
2010-06-11 12:00:00,5.1,5.12,5.09,5.1,349600.0,4.4695,4.487,4.4607,4.4695,349600.0
2010-06-11 12:30:00,5.1,5.12,5.09,5.1,618400.0,4.4695,4.487,4.4607,4.4695,618400.0
2010-06-11 13:00:00,5.1,5.12,5.1,5.12,749600.0,4.4695,4.487,4.4695,4.487,749600.0
2010-06-11 13:30:00,5.12,5.12,5.09,5.1,582400.0,4.487,4.487,4.4607,4.4695,582400.0
2010-06-11 14:00:00,5.1,5.11,5.07,5.08,861600.0,4.4695,4.4782,4.4432,4.4519,861600.0
2010-06-11 14:30:00,5.08,5.1,5.08,5.08,987200.0,4.4519,4.4695,4.4519,4.4519,987200.0
2010-06-11 15:00:00,5.08,5.1,5.08,5.09,524000.0,4.4519,4.4695,4.4519,4.4607,524000.0
2010-06-11 15:30:00,5.09,5.13,5.09,5.12,941600.0,4.4607,4.4958,4.4607,4.487,941600.0
2010-06-14 09:30:00,5.18,5.18,5.14,5.14,1519200.0,4.5412,4.5412,4.5062,4.5062,1519200.0
2010-06-14 10:00:00,5.14,5.18,5.14,5.18,930400.0,4.5062,4.5412,4.5062,4.5412,930400.0
2010-06-14 10:30:00,5.18,5.19,5.15,5.19,734400.0,4.5412,4.55,4.5149,4.55,734400.0
2010-06-14 11:00:00,5.19,5.23,5.19,5.21,837600.0,4.55,4.5851,4.55,4.5675,837600.0
2010-06-14 11:30:00,5.21,5.22,5.2,5.21,652000.0,4.5675,4.5763,4.5588,4.5675,652000.0
2010-06-14 12:00:00,5.21,5.22,5.21,5.21,216800.0,4.5675,4.5763,4.5675,4.5675,216800.0
2010-06-14 12:30:00,5.21,5.21,5.2,5.2,456000.0,4.5675,4.5675,4.5588,4.5588,456000.0
2010-06-14 13:00:00,5.2,5.21,5.19,5.19,600000.0,4.5588,4.5675,4.55,4.55,600000.0
2010-06-14 13:30:00,5.19,5.2,5.16,5.16,188000.0,4.55,4.5588,4.5237,4.5237,188000.0
2010-06-14 14:00:00,5.16,5.17,5.15,5.16,236800.0,4.5237,4.5325,4.5149,4.5237,236800.0
2010-06-14 14:30:00,5.16,5.17,5.14,5.17,340000.0,4.5237,4.5325,4.5062,4.5325,340000.0
2010-06-14 15:00:00,5.17,5.18,5.16,5.17,676800.0,4.5325,4.5412,4.5237,4.5325,676800.0
2010-06-14 15:30:00,5.17,5.17,5.13,5.14,1901600.0,4.5325,4.5325,4.4974,4.5062,1901600.0
2010-06-15 09:30:00,5.19,5.23,5.17,5.23,796800.0,4.55,4.5851,4.5325,4.5851,796800.0
2010-06-15 10:00:00,5.23,5.23,5.2,5.22,984800.0,4.5851,4.5851,4.5588,4.5763,984800.0
2010-06-15 10:30:00,5.22,5.24,5.22,5.24,664800.0,4.5763,4.5938,4.5763,4.5938,664800.0
2010-06-15 11:00:00,5.25,5.25,5.23,5.23,505600.0,4.6026,4.6026,4.5851,4.5851,505600.0
2010-06-15 11:30:00,5.23,5.26,5.23,5.25,855200.0,4.5851,4.6114,4.5851,4.6026,855200.0
2010-06-15 12:00:00,5.25,5.28,5.25,5.28,699200.0,4.6026,4.6289,4.6026,4.6289,699200.0
2010-06-15 12:30:00,5.28,5.29,5.27,5.29,316000.0,4.6289,4.6377,4.6201,4.6377,316000.0
2010-06-15 13:00:00,5.29,5.34,5.29,5.33,1547200.0,4.6377,4.6815,4.6377,4.6727,1547200.0
2010-06-15 13:30:00,5.33,5.36,5.33,5.35,849600.0,4.6727,4.699,4.6727,4.6903,849600.0
2010-06-15 14:00:00,5.35,5.38,5.35,5.37,792800.0,4.6903,4.7166,4.6903,4.7078,792800.0
2010-06-15 14:30:00,5.36,5.37,5.35,5.35,504800.0,4.699,4.7078,4.6903,4.6903,504800.0
2010-06-15 15:00:00,5.35,5.37,5.35,5.37,577600.0,4.6903,4.7078,4.6903,4.7078,577600.0
2010-06-15 15:30:00,5.37,5.38,5.36,5.37,1475200.0,4.7078,4.7166,4.699,4.7078,1475200.0
2010-06-16 09:30:00,5.33,5.34,5.31,5.34,478400.0,4.6727,4.6815,4.6552,4.6815,478400.0
2010-06-16 10:00:00,5.34,5.36,5.31,5.32,351200.0,4.6815,4.699,4.6552,4.664,351200.0
2010-06-16 10:30:00,5.32,5.32,5.3,5.32,325600.0,4.664,4.664,4.6464,4.664,325600.0
2010-06-16 11:00:00,5.32,5.35,5.32,5.35,504000.0,4.664,4.6903,4.664,4.6903,504000.0
2010-06-16 11:30:00,5.35,5.35,5.34,5.34,422400.0,4.6903,4.6903,4.6815,4.6815,422400.0
2010-06-16 12:00:00,5.35,5.37,5.35,5.36,132800.0,4.6903,4.7078,4.6903,4.699,132800.0
2010-06-16 12:30:00,5.36,5.36,5.33,5.34,254400.0,4.699,4.699,4.6727,4.6815,254400.0
2010-06-16 13:00:00,5.34,5.35,5.33,5.34,277600.0,4.6815,4.6903,4.6727,4.6815,277600.0
2010-06-16 13:30:00,5.34,5.36,5.33,5.36,164000.0,4.6815,4.699,4.6727,4.699,164000.0
2010-06-16 14:00:00,5.36,5.37,5.35,5.36,308800.0,4.699,4.7078,4.6903,4.699,308800.0
2010-06-16 14:30:00,5.36,5.36,5.35,5.35,288800.0,4.699,4.699,4.6903,4.6903,288800.0
2010-06-16 15:00:00,5.35,5.35,5.31,5.31,368000.0,4.6903,4.6903,4.6552,4.6552,368000.0
2010-06-16 15:30:00,5.31,5.34,5.31,5.33,1007200.0,4.6552,4.6815,4.6552,4.6727,1007200.0
2010-06-17 09:30:00,5.37,5.37,5.32,5.35,237600.0,4.7078,4.7078,4.664,4.6903,237600.0
2010-06-17 10:00:00,5.34,5.35,5.27,5.28,412800.0,4.6815,4.6903,4.6201,4.6289,412800.0
2010-06-17 10:30:00,5.27,5.29,5.27,5.28,421600.0,4.6201,4.6377,4.6201,4.6289,421600.0
2010-06-17 11:00:00,5.28,5.29,5.27,5.29,428800.0,4.6289,4.6377,4.6201,4.6377,428800.0
2010-06-17 11:30:00,5.28,5.31,5.28,5.31,212000.0,4.6289,4.6552,4.6289,4.6552,212000.0
2010-06-17 12:00:00,5.31,5.32,5.3,5.3,132000.0,4.6552,4.664,4.6464,4.6464,132000.0
2010-06-17 12:30:00,5.3,5.31,5.3,5.31,215200.0,4.6464,4.6552,4.6464,4.6552,215200.0
2010-06-17 13:00:00,5.31,5.32,5.3,5.32,121600.0,4.6552,4.664,4.6464,4.664,121600.0
2010-06-17 13:30:00,5.32,5.34,5.32,5.34,124800.0,4.664,4.6815,4.664,4.6815,124800.0
2010-06-17 14:00:00,5.34,5.34,5.32,5.32,339200.0,4.6815,4.6815,4.664,4.664,339200.0
2010-06-17 14:30:00,5.32,5.33,5.31,5.31,152800.0,4.664,4.6727,4.6552,4.6552,152800.0
2010-06-17 15:00:00,5.31,5.31,5.29,5.29,281600.0,4.6552,4.6552,4.6377,4.6377,281600.0
2010-06-17 15:30:00,5.29,5.34,5.29,5.33,984000.0,4.6377,4.6815,4.6377,4.6727,984000.0
2010-06-18 09:30:00,5.34,5.36,5.32,5.32,1946400.0,4.6815,4.699,4.664,4.664,1946400.0
2010-06-18 10:00:00,5.32,5.36,5.31,5.36,222400.0,4.664,4.699,4.6552,4.699,222400.0
2010-06-18 10:30:00,5.36,5.38,5.36,5.37,492000.0,4.699,4.7166,4.699,4.7078,492000.0
2010-06-18 11:00:00,5.37,5.37,5.34,5.34,181600.0,4.7078,4.7078,4.6815,4.6815,181600.0
2010-06-18 11:30:00,5.34,5.34,5.32,5.32,176800.0,4.6815,4.6815,4.664,4.664,176800.0
2010-06-18 12:00:00,5.32,5.33,5.3,5.3,364000.0,4.664,4.6727,4.6464,4.6464,364000.0
2010-06-18 12:30:00,5.3,5.32,5.3,5.31,524800.0,4.6464,4.664,4.6464,4.6552,524800.0
2010-06-18 13:00:00,5.31,5.33,5.31,5.32,172800.0,4.6552,4.6727,4.6552,4.664,172800.0
2010-06-18 13:30:00,5.32,5.33,5.31,5.32,117600.0,4.664,4.6727,4.6552,4.664,117600.0
2010-06-18 14:00:00,5.32,5.33,5.31,5.33,123200.0,4.664,4.6727,4.6552,4.6727,123200.0
2010-06-18 14:30:00,5.33,5.34,5.32,5.33,164000.0,4.6727,4.6815,4.664,4.6727,164000.0
2010-06-18 15:00:00,5.33,5.33,5.31,5.32,192000.0,4.6727,4.6727,4.6552,4.664,192000.0
2010-06-18 15:30:00,5.32,5.33,5.31,5.33,860000.0,4.664,4.6727,4.6552,4.6727,860000.0
2010-06-21 09:30:00,5.41,5.45,5.41,5.43,740000.0,4.7429,4.7779,4.7429,4.7604,740000.0
2010-06-21 10:00:00,5.43,5.43,5.4,5.41,431200.0,4.7604,4.7604,4.7341,4.7429,431200.0
2010-06-21 10:30:00,5.41,5.43,5.39,5.39,610400.0,4.7429,4.7604,4.7253,4.7253,610400.0
2010-06-21 11:00:00,5.39,5.39,5.37,5.38,623200.0,4.7253,4.7253,4.7078,4.7166,623200.0
2010-06-21 11:30:00,5.38,5.39,5.38,5.39,202400.0,4.7166,4.7253,4.7166,4.7253,202400.0
2010-06-21 12:00:00,5.39,5.39,5.37,5.37,225600.0,4.7253,4.7253,4.7078,4.7078,225600.0
2010-06-21 12:30:00,5.37,5.38,5.37,5.37,178400.0,4.7078,4.7166,4.7078,4.7078,178400.0
2010-06-21 13:00:00,5.37,5.38,5.37,5.37,200800.0,4.7078,4.7166,4.7078,4.7078,200800.0
2010-06-21 13:30:00,5.37,5.37,5.34,5.35,329600.0,4.7078,4.7078,4.6815,4.6903,329600.0
2010-06-21 14:00:00,5.35,5.37,5.35,5.36,382400.0,4.6903,4.7078,4.6903,4.699,382400.0
2010-06-21 14:30:00,5.36,5.37,5.34,5.35,259200.0,4.699,4.7078,4.6815,4.6903,259200.0
2010-06-21 15:00:00,5.35,5.35,5.3,5.3,983200.0,4.6903,4.6903,4.6464,4.6464,983200.0
2010-06-21 15:30:00,5.31,5.32,5.28,5.32,1506400.0,4.6552,4.664,4.6289,4.664,1506400.0
2010-06-22 09:30:00,5.32,5.36,5.32,5.33,524800.0,4.664,4.699,4.664,4.6727,524800.0
2010-06-22 10:00:00,5.32,5.32,5.28,5.32,290400.0,4.664,4.664,4.6289,4.664,290400.0
2010-06-22 10:30:00,5.31,5.33,5.3,5.32,421600.0,4.6552,4.6727,4.6464,4.664,421600.0
2010-06-22 11:00:00,5.32,5.33,5.3,5.33,306400.0,4.664,4.6727,4.6464,4.6727,306400.0
2010-06-22 11:30:00,5.33,5.37,5.33,5.35,333600.0,4.6727,4.7078,4.6727,4.6903,333600.0
2010-06-22 12:00:00,5.35,5.36,5.34,5.35,215200.0,4.6903,4.699,4.6815,4.6903,215200.0
2010-06-22 12:30:00,5.34,5.35,5.33,5.34,210400.0,4.6815,4.6903,4.6727,4.6815,210400.0
2010-06-22 13:00:00,5.34,5.35,5.32,5.32,222400.0,4.6815,4.6903,4.664,4.664,222400.0
2010-06-22 13:30:00,5.33,5.34,5.32,5.32,463200.0,4.6727,4.6815,4.664,4.664,463200.0
2010-06-22 14:00:00,5.32,5.32,5.29,5.3,421600.0,4.664,4.664,4.6377,4.6464,421600.0
2010-06-22 14:30:00,5.3,5.31,5.24,5.26,447200.0,4.6464,4.6552,4.5938,4.6114,447200.0
2010-06-22 15:00:00,5.26,5.27,5.24,5.25,812800.0,4.6114,4.6201,4.5938,4.6026,812800.0
2010-06-22 15:30:00,5.25,5.25,5.22,5.24,1121600.0,4.6026,4.6026,4.5763,4.5938,1121600.0
2010-06-23 09:30:00,5.24,5.25,5.18,5.21,299200.0,4.5938,4.6026,4.5412,4.5675,299200.0
2010-06-23 10:00:00,5.21,5.21,5.13,5.14,696800.0,4.5675,4.5675,4.4974,4.5062,696800.0
2010-06-23 10:30:00,5.14,5.19,5.14,5.18,244800.0,4.5062,4.55,4.5062,4.5412,244800.0
2010-06-23 11:00:00,5.19,5.19,5.17,5.18,234400.0,4.55,4.55,4.5325,4.5412,234400.0
2010-06-23 11:30:00,5.18,5.19,5.17,5.19,128000.0,4.5412,4.55,4.5325,4.55,128000.0
2010-06-23 12:00:00,5.18,5.2,5.18,5.19,144000.0,4.5412,4.5588,4.5412,4.55,144000.0
2010-06-23 12:30:00,5.19,5.22,5.19,5.21,176800.0,4.55,4.5763,4.55,4.5675,176800.0
2010-06-23 13:00:00,5.21,5.22,5.21,5.22,240800.0,4.5675,4.5763,4.5675,4.5763,240800.0
2010-06-23 13:30:00,5.22,5.25,5.22,5.24,585600.0,4.5763,4.6026,4.5763,4.5938,585600.0
2010-06-23 14:00:00,5.24,5.25,5.22,5.24,469600.0,4.5938,4.6026,4.5763,4.5938,469600.0
2010-06-23 14:30:00,5.24,5.27,5.19,5.2,1229600.0,4.5938,4.6201,4.55,4.5588,1229600.0
2010-06-23 15:00:00,5.21,5.22,5.18,5.21,561600.0,4.5675,4.5763,4.5412,4.5675,561600.0
2010-06-23 15:30:00,5.21,5.23,5.19,5.21,1086400.0,4.5675,4.5851,4.55,4.5675,1086400.0
2010-06-24 09:30:00,5.18,5.19,5.15,5.16,674400.0,4.5412,4.55,4.5149,4.5237,674400.0
2010-06-24 10:00:00,5.16,5.24,5.16,5.22,646400.0,4.5237,4.5938,4.5237,4.5763,646400.0
2010-06-24 10:30:00,5.22,5.22,5.15,5.17,336800.0,4.5763,4.5763,4.5149,4.5325,336800.0
2010-06-24 11:00:00,5.17,5.17,5.13,5.16,370400.0,4.5325,4.5325,4.4974,4.5237,370400.0
2010-06-24 11:30:00,5.16,5.18,5.16,5.17,366400.0,4.5237,4.5412,4.5237,4.5325,366400.0
2010-06-24 12:00:00,5.17,5.2,5.17,5.18,432800.0,4.5325,4.5588,4.5325,4.5412,432800.0
2010-06-24 12:30:00,5.18,5.18,5.16,5.18,270400.0,4.5412,4.5412,4.5237,4.5412,270400.0
2010-06-24 13:00:00,5.18,5.2,5.17,5.18,284800.0,4.5412,4.5588,4.5325,4.5412,284800.0
2010-06-24 13:30:00,5.18,5.22,5.18,5.21,298400.0,4.5412,4.5763,4.5412,4.5675,298400.0
2010-06-24 14:00:00,5.21,5.22,5.18,5.18,370400.0,4.5675,4.5763,4.5412,4.5412,370400.0
2010-06-24 14:30:00,5.18,5.18,5.14,5.15,403200.0,4.5412,4.5412,4.5062,4.5149,403200.0
2010-06-24 15:00:00,5.15,5.16,5.11,5.13,501600.0,4.5149,4.5237,4.4799,4.4974,501600.0
2010-06-24 15:30:00,5.13,5.14,5.11,5.12,1132000.0,4.4974,4.5062,4.4799,4.4886,1132000.0
2010-06-25 09:30:00,5.16,5.16,5.04,5.09,943200.0,4.5237,4.5237,4.4185,4.4623,943200.0
2010-06-25 10:00:00,5.09,5.15,5.08,5.09,861600.0,4.4623,4.5149,4.4536,4.4623,861600.0
2010-06-25 10:30:00,5.09,5.1,5.07,5.08,488000.0,4.4623,4.4711,4.4448,4.4536,488000.0
2010-06-25 11:00:00,5.08,5.11,5.07,5.11,408000.0,4.4536,4.4799,4.4448,4.4799,408000.0
2010-06-25 11:30:00,5.11,5.13,5.1,5.11,376000.0,4.4799,4.4974,4.4711,4.4799,376000.0
2010-06-25 12:00:00,5.11,5.15,5.1,5.14,484000.0,4.4799,4.5149,4.4711,4.5062,484000.0
2010-06-25 12:30:00,5.14,5.16,5.14,5.15,366400.0,4.5062,4.5237,4.5062,4.5149,366400.0
2010-06-25 13:00:00,5.15,5.19,5.15,5.18,388800.0,4.5149,4.55,4.5149,4.5412,388800.0
2010-06-25 13:30:00,5.18,5.21,5.17,5.18,399200.0,4.5412,4.5675,4.5325,4.5412,399200.0
2010-06-25 14:00:00,5.18,5.19,5.17,5.18,318400.0,4.5412,4.55,4.5325,4.5412,318400.0
2010-06-25 14:30:00,5.18,5.2,5.17,5.17,323200.0,4.5412,4.5588,4.5325,4.5325,323200.0
2010-06-25 15:00:00,5.17,5.18,5.15,5.17,798400.0,4.5325,4.5412,4.5149,4.5325,798400.0
2010-06-25 15:30:00,5.17,5.2,5.15,5.18,1694400.0,4.5325,4.5588,4.5149,4.5412,1694400.0
2010-06-28 09:30:00,5.18,5.21,5.16,5.17,495200.0,4.5412,4.5675,4.5237,4.5325,495200.0
2010-06-28 10:00:00,5.17,5.19,5.15,5.17,682400.0,4.5325,4.55,4.5149,4.5325,682400.0
2010-06-28 10:30:00,5.17,5.19,5.15,5.19,293600.0,4.5325,4.55,4.5149,4.55,293600.0
2010-06-28 11:00:00,5.19,5.21,5.19,5.21,298400.0,4.55,4.5675,4.55,4.5675,298400.0
2010-06-28 11:30:00,5.21,5.23,5.21,5.22,315200.0,4.5675,4.5851,4.5675,4.5763,315200.0
2010-06-28 12:00:00,5.22,5.22,5.19,5.2,336800.0,4.5763,4.5763,4.55,4.5588,336800.0
2010-06-28 12:30:00,5.2,5.2,5.17,5.18,206400.0,4.5588,4.5588,4.5325,4.5412,206400.0
2010-06-28 13:00:00,5.18,5.18,5.16,5.18,240000.0,4.5412,4.5412,4.5237,4.5412,240000.0
2010-06-28 13:30:00,5.18,5.19,5.17,5.19,208800.0,4.5412,4.55,4.5325,4.55,208800.0
2010-06-28 14:00:00,5.19,5.2,5.18,5.19,313600.0,4.55,4.5588,4.5412,4.55,313600.0
2010-06-28 14:30:00,5.19,5.2,5.18,5.2,248000.0,4.55,4.5588,4.5412,4.5588,248000.0
2010-06-28 15:00:00,5.21,5.21,5.19,5.2,792800.0,4.5675,4.5675,4.55,4.5588,792800.0
2010-06-28 15:30:00,5.2,5.22,5.18,5.19,1384000.0,4.5588,4.5763,4.5412,4.55,1384000.0
2010-06-29 09:30:00,5.09,5.11,5.04,5.04,734400.0,4.4623,4.4799,4.4185,4.4185,734400.0
2010-06-29 10:00:00,5.04,5.04,4.98,4.98,944800.0,4.4185,4.4185,4.3659,4.3659,944800.0
2010-06-29 10:30:00,4.98,5.04,4.98,5.04,565600.0,4.3659,4.4185,4.3659,4.4185,565600.0
2010-06-29 11:00:00,5.04,5.06,5.02,5.03,434400.0,4.4185,4.436,4.401,4.4097,434400.0
2010-06-29 11:30:00,5.03,5.04,5.03,5.03,234400.0,4.4097,4.4185,4.4097,4.4097,234400.0
2010-06-29 12:00:00,5.03,5.05,5.02,5.03,256000.0,4.4097,4.4273,4.401,4.4097,256000.0
2010-06-29 12:30:00,5.03,5.05,5.03,5.04,244000.0,4.4097,4.4273,4.4097,4.4185,244000.0
2010-06-29 13:00:00,5.03,5.04,5.02,5.02,194400.0,4.4097,4.4185,4.401,4.401,194400.0
2010-06-29 13:30:00,5.02,5.03,5.0,5.03,276000.0,4.401,4.4097,4.3834,4.4097,276000.0
2010-06-29 14:00:00,5.02,5.05,5.02,5.04,260800.0,4.401,4.4273,4.401,4.4185,260800.0
2010-06-29 14:30:00,5.04,5.05,5.01,5.01,545600.0,4.4185,4.4273,4.3922,4.3922,545600.0
2010-06-29 15:00:00,5.02,5.04,4.98,4.99,757600.0,4.401,4.4185,4.3659,4.3747,757600.0
2010-06-29 15:30:00,4.99,5.02,4.96,5.01,1911200.0,4.3747,4.401,4.3484,4.3922,1911200.0
2010-06-30 09:30:00,4.99,5.05,4.98,5.02,628800.0,4.3747,4.4273,4.3659,4.401,628800.0
2010-06-30 10:00:00,5.02,5.03,4.99,5.0,538400.0,4.401,4.4097,4.3747,4.3834,538400.0
2010-06-30 10:30:00,5.0,5.02,4.99,4.99,655200.0,4.3834,4.401,4.3747,4.3747,655200.0
2010-06-30 11:00:00,4.99,5.03,4.99,5.02,480800.0,4.3747,4.4097,4.3747,4.401,480800.0
2010-06-30 11:30:00,5.02,5.04,5.02,5.03,272800.0,4.401,4.4185,4.401,4.4097,272800.0
2010-06-30 12:00:00,5.03,5.03,5.02,5.02,141600.0,4.4097,4.4097,4.401,4.401,141600.0
2010-06-30 12:30:00,5.02,5.02,5.0,5.01,189600.0,4.401,4.401,4.3834,4.3922,189600.0
2010-06-30 13:00:00,5.01,5.02,5.0,5.01,242400.0,4.3922,4.401,4.3834,4.3922,242400.0
2010-06-30 13:30:00,5.01,5.02,5.0,5.02,258400.0,4.3922,4.401,4.3834,4.401,258400.0
2010-06-30 14:00:00,5.02,5.02,4.98,4.99,433600.0,4.401,4.401,4.3659,4.3747,433600.0
2010-06-30 14:30:00,4.99,4.99,4.97,4.98,297600.0,4.3747,4.3747,4.3571,4.3659,297600.0
2010-06-30 15:00:00,4.98,4.99,4.95,4.95,496000.0,4.3659,4.3747,4.3396,4.3396,496000.0
2010-06-30 15:30:00,4.95,4.95,4.89,4.91,2771200.0,4.3396,4.3396,4.287,4.3045,2771200.0
2010-07-01 09:30:00,4.89,4.95,4.88,4.88,677600.0,4.287,4.3396,4.2782,4.2782,677600.0
2010-07-01 10:00:00,4.88,4.88,4.83,4.85,796000.0,4.2782,4.2782,4.2344,4.2519,796000.0
2010-07-01 10:30:00,4.85,4.86,4.8,4.83,1191200.0,4.2519,4.2607,4.2081,4.2344,1191200.0
2010-07-01 11:00:00,4.83,4.86,4.81,4.86,893600.0,4.2344,4.2607,4.2169,4.2607,893600.0
2010-07-01 11:30:00,4.86,4.87,4.85,4.86,585600.0,4.2607,4.2695,4.2519,4.2607,585600.0
2010-07-01 12:00:00,4.86,4.89,4.84,4.88,1542400.0,4.2607,4.287,4.2432,4.2782,1542400.0
2010-07-01 12:30:00,4.87,4.94,4.87,4.92,627200.0,4.2695,4.3308,4.2695,4.3133,627200.0
2010-07-01 13:00:00,4.92,4.94,4.91,4.92,740000.0,4.3133,4.3308,4.3045,4.3133,740000.0
2010-07-01 13:30:00,4.93,4.98,4.93,4.97,1124800.0,4.3221,4.3659,4.3221,4.3571,1124800.0
2010-07-01 14:00:00,4.97,4.99,4.95,4.96,891200.0,4.3571,4.3747,4.3396,4.3484,891200.0
2010-07-01 14:30:00,4.96,4.96,4.92,4.94,632000.0,4.3484,4.3484,4.3133,4.3308,632000.0
2010-07-01 15:00:00,4.94,4.96,4.93,4.96,848000.0,4.3308,4.3484,4.3221,4.3484,848000.0
2010-07-01 15:30:00,4.96,4.97,4.92,4.94,1726400.0,4.3484,4.3571,4.3133,4.3308,1726400.0
2010-07-02 09:30:00,4.96,5.0,4.94,4.97,405600.0,4.3484,4.3834,4.3308,4.3571,405600.0
2010-07-02 10:00:00,4.96,4.97,4.93,4.95,368000.0,4.3484,4.3571,4.3221,4.3396,368000.0
2010-07-02 10:30:00,4.95,4.96,4.92,4.92,349600.0,4.3396,4.3484,4.3133,4.3133,349600.0
2010-07-02 11:00:00,4.93,4.93,4.88,4.89,1076800.0,4.3221,4.3221,4.2782,4.287,1076800.0
2010-07-02 11:30:00,4.89,4.89,4.85,4.86,561600.0,4.287,4.287,4.2519,4.2607,561600.0
2010-07-02 12:00:00,4.86,4.88,4.85,4.87,980000.0,4.2607,4.2782,4.2519,4.2695,980000.0
2010-07-02 12:30:00,4.87,4.88,4.85,4.86,796000.0,4.2695,4.2782,4.2519,4.2607,796000.0
2010-07-02 13:00:00,4.85,4.87,4.83,4.85,770400.0,4.2519,4.2695,4.2344,4.2519,770400.0
2010-07-02 13:30:00,4.85,4.88,4.85,4.88,427200.0,4.2519,4.2782,4.2519,4.2782,427200.0
2010-07-02 14:00:00,4.88,4.88,4.84,4.84,979200.0,4.2782,4.2782,4.2432,4.2432,979200.0
2010-07-02 14:30:00,4.84,4.85,4.83,4.85,817600.0,4.2432,4.2519,4.2344,4.2519,817600.0
2010-07-02 15:00:00,4.85,4.88,4.85,4.88,1051200.0,4.2519,4.2782,4.2519,4.2782,1051200.0
2010-07-02 15:30:00,4.88,4.91,4.87,4.87,2004000.0,4.2782,4.3045,4.2695,4.2695,2004000.0
2010-07-06 09:30:00,4.98,4.98,4.9,4.91,1343200.0,4.3659,4.3659,4.2958,4.3045,1343200.0
2010-07-06 10:00:00,4.91,4.95,4.9,4.93,925600.0,4.3045,4.3396,4.2958,4.3221,925600.0
2010-07-06 10:30:00,4.93,4.95,4.93,4.93,837600.0,4.3221,4.3396,4.3221,4.3221,837600.0
2010-07-06 11:00:00,4.93,4.95,4.93,4.93,848000.0,4.3221,4.3396,4.3221,4.3221,848000.0
2010-07-06 11:30:00,4.93,4.96,4.93,4.96,575200.0,4.3221,4.3484,4.3221,4.3484,575200.0
2010-07-06 12:00:00,4.96,4.96,4.92,4.93,901600.0,4.3484,4.3484,4.3133,4.3221,901600.0
2010-07-06 12:30:00,4.93,4.93,4.88,4.89,549600.0,4.3221,4.3221,4.2782,4.287,549600.0
2010-07-06 13:00:00,4.89,4.91,4.87,4.88,648000.0,4.287,4.3045,4.2695,4.2782,648000.0
2010-07-06 13:30:00,4.88,4.89,4.84,4.85,876800.0,4.2782,4.287,4.2432,4.2519,876800.0
2010-07-06 14:00:00,4.85,4.86,4.82,4.85,653600.0,4.2519,4.2607,4.2256,4.2519,653600.0
2010-07-06 14:30:00,4.85,4.86,4.83,4.83,520000.0,4.2519,4.2607,4.2344,4.2344,520000.0
2010-07-06 15:00:00,4.83,4.85,4.81,4.83,791200.0,4.2344,4.2519,4.2169,4.2344,791200.0
2010-07-06 15:30:00,4.83,4.86,4.83,4.86,1468000.0,4.2344,4.2607,4.2344,4.2607,1468000.0
2010-07-07 09:30:00,4.88,4.99,4.85,4.97,1468000.0,4.2782,4.3747,4.2519,4.3571,1468000.0
2010-07-07 10:00:00,4.97,5.03,4.97,4.99,1080800.0,4.3571,4.4097,4.3571,4.3747,1080800.0
2010-07-07 10:30:00,4.99,5.02,4.98,5.01,583200.0,4.3747,4.401,4.3659,4.3922,583200.0
2010-07-07 11:00:00,5.01,5.01,4.97,4.97,524000.0,4.3922,4.3922,4.3571,4.3571,524000.0
2010-07-07 11:30:00,4.97,4.98,4.93,4.94,751200.0,4.3571,4.3659,4.3221,4.3308,751200.0
2010-07-07 12:00:00,4.94,4.96,4.94,4.95,468800.0,4.3308,4.3484,4.3308,4.3396,468800.0
2010-07-07 12:30:00,4.95,4.96,4.95,4.96,456800.0,4.3396,4.3484,4.3396,4.3484,456800.0
2010-07-07 13:00:00,4.96,4.99,4.96,4.98,654400.0,4.3484,4.3747,4.3484,4.3659,654400.0
2010-07-07 13:30:00,4.98,5.0,4.97,4.99,286400.0,4.3659,4.3834,4.3571,4.3747,286400.0
2010-07-07 14:00:00,4.99,5.01,4.99,4.99,361600.0,4.3747,4.3922,4.3747,4.3747,361600.0
2010-07-07 14:30:00,4.99,5.0,4.98,5.0,333600.0,4.3747,4.3834,4.3659,4.3834,333600.0
2010-07-07 15:00:00,5.0,5.02,4.99,5.02,746400.0,4.3834,4.401,4.3747,4.401,746400.0
2010-07-07 15:30:00,5.02,5.05,5.01,5.04,2259200.0,4.401,4.4273,4.3922,4.4185,2259200.0
2010-07-08 09:30:00,5.1,5.13,5.01,5.01,1844800.0,4.4711,4.4974,4.3922,4.3922,1844800.0
2010-07-08 10:00:00,5.01,5.16,5.01,5.14,3024000.0,4.3922,4.5237,4.3922,4.5062,3024000.0
2010-07-08 10:30:00,5.14,5.16,5.1,5.1,1411200.0,4.5062,4.5237,4.4711,4.4711,1411200.0
2010-07-08 11:00:00,5.1,5.11,5.08,5.1,429600.0,4.4711,4.4799,4.4536,4.4711,429600.0
2010-07-08 11:30:00,5.1,5.1,5.05,5.07,429600.0,4.4711,4.4711,4.4273,4.4448,429600.0
2010-07-08 12:00:00,5.07,5.07,5.06,5.07,239200.0,4.4448,4.4448,4.436,4.4448,239200.0
2010-07-08 12:30:00,5.07,5.07,5.05,5.06,250400.0,4.4448,4.4448,4.4273,4.436,250400.0
2010-07-08 13:00:00,5.06,5.1,5.06,5.09,201600.0,4.436,4.4711,4.436,4.4623,201600.0
2010-07-08 13:30:00,5.09,5.1,5.07,5.07,277600.0,4.4623,4.4711,4.4448,4.4448,277600.0
2010-07-08 14:00:00,5.07,5.08,5.05,5.06,454400.0,4.4448,4.4536,4.4273,4.436,454400.0
2010-07-08 14:30:00,5.06,5.07,5.05,5.06,590400.0,4.436,4.4448,4.4273,4.436,590400.0
2010-07-08 15:00:00,5.06,5.08,5.04,5.08,708000.0,4.436,4.4536,4.4185,4.4536,708000.0
2010-07-08 15:30:00,5.08,5.1,5.07,5.09,1181600.0,4.4536,4.4711,4.4448,4.4623,1181600.0
2010-07-09 09:30:00,5.09,5.1,5.06,5.06,441600.0,4.4623,4.4711,4.436,4.436,441600.0
2010-07-09 10:00:00,5.06,5.08,5.06,5.08,400800.0,4.436,4.4536,4.436,4.4536,400800.0
2010-07-09 10:30:00,5.08,5.11,5.07,5.1,381600.0,4.4536,4.4799,4.4448,4.4711,381600.0
2010-07-09 11:00:00,5.1,5.11,5.07,5.07,305600.0,4.4711,4.4799,4.4448,4.4448,305600.0
2010-07-09 11:30:00,5.07,5.08,5.06,5.06,241600.0,4.4448,4.4536,4.436,4.436,241600.0
2010-07-09 12:00:00,5.06,5.07,5.06,5.06,100000.0,4.436,4.4448,4.436,4.436,100000.0
2010-07-09 12:30:00,5.06,5.07,5.05,5.07,164800.0,4.436,4.4448,4.4273,4.4448,164800.0
2010-07-09 13:00:00,5.07,5.07,5.05,5.05,177600.0,4.4448,4.4448,4.4273,4.4273,177600.0
2010-07-09 13:30:00,5.05,5.07,5.05,5.06,264000.0,4.4273,4.4448,4.4273,4.436,264000.0
2010-07-09 14:00:00,5.07,5.07,5.05,5.05,452000.0,4.4448,4.4448,4.4273,4.4273,452000.0
2010-07-09 14:30:00,5.05,5.08,5.05,5.08,228000.0,4.4273,4.4536,4.4273,4.4536,228000.0
2010-07-09 15:00:00,5.07,5.08,5.06,5.06,458400.0,4.4448,4.4536,4.436,4.436,458400.0
2010-07-09 15:30:00,5.06,5.08,5.06,5.08,976800.0,4.436,4.4536,4.436,4.4536,976800.0
2010-07-12 09:30:00,5.05,5.1,5.04,5.08,381600.0,4.4273,4.4711,4.4185,4.4536,381600.0
2010-07-12 10:00:00,5.08,5.09,5.04,5.04,325600.0,4.4536,4.4623,4.4185,4.4185,325600.0
2010-07-12 10:30:00,5.03,5.04,5.01,5.02,568000.0,4.4097,4.4185,4.3922,4.401,568000.0
2010-07-12 11:00:00,5.02,5.03,5.0,5.02,221600.0,4.401,4.4097,4.3834,4.401,221600.0
2010-07-12 11:30:00,5.02,5.03,5.02,5.02,194400.0,4.401,4.4097,4.401,4.401,194400.0
2010-07-12 12:00:00,5.02,5.05,5.02,5.04,138400.0,4.401,4.4273,4.401,4.4185,138400.0
2010-07-12 12:30:00,5.03,5.05,5.03,5.03,136000.0,4.4097,4.4273,4.4097,4.4097,136000.0
2010-07-12 13:00:00,5.03,5.06,5.02,5.06,147200.0,4.4097,4.436,4.401,4.436,147200.0
2010-07-12 13:30:00,5.06,5.08,5.06,5.08,509600.0,4.436,4.4536,4.436,4.4536,509600.0
2010-07-12 14:00:00,5.08,5.08,5.05,5.05,195200.0,4.4536,4.4536,4.4273,4.4273,195200.0
2010-07-12 14:30:00,5.05,5.08,5.05,5.07,293600.0,4.4273,4.4536,4.4273,4.4448,293600.0
2010-07-12 15:00:00,5.07,5.08,5.05,5.07,408800.0,4.4448,4.4536,4.4273,4.4448,408800.0
2010-07-12 15:30:00,5.07,5.08,5.06,5.07,924800.0,4.4448,4.4536,4.436,4.4448,924800.0
2010-07-13 09:30:00,5.13,5.17,5.11,5.15,566400.0,4.4974,4.5325,4.4799,4.5149,566400.0
2010-07-13 10:00:00,5.15,5.16,5.15,5.16,355200.0,4.5149,4.5237,4.5149,4.5237,355200.0
2010-07-13 10:30:00,5.16,5.17,5.15,5.15,234400.0,4.5237,4.5325,4.5149,4.5149,234400.0
2010-07-13 11:00:00,5.15,5.17,5.15,5.17,186400.0,4.5149,4.5325,4.5149,4.5325,186400.0
2010-07-13 11:30:00,5.17,5.2,5.17,5.19,294400.0,4.5325,4.5588,4.5325,4.55,294400.0
2010-07-13 12:00:00,5.19,5.2,5.18,5.2,199200.0,4.55,4.5588,4.5412,4.5588,199200.0
2010-07-13 12:30:00,5.2,5.2,5.18,5.19,152000.0,4.5588,4.5588,4.5412,4.55,152000.0
2010-07-13 13:00:00,5.19,5.2,5.19,5.2,347200.0,4.55,4.5588,4.55,4.5588,347200.0
2010-07-13 13:30:00,5.2,5.21,5.2,5.2,391200.0,4.5588,4.5675,4.5588,4.5588,391200.0
2010-07-13 14:00:00,5.2,5.22,5.2,5.21,304800.0,4.5588,4.5763,4.5588,4.5675,304800.0
2010-07-13 14:30:00,5.21,5.24,5.21,5.24,1188000.0,4.5675,4.5938,4.5675,4.5938,1188000.0
2010-07-13 15:00:00,5.24,5.26,5.24,5.26,1106400.0,4.5938,4.6114,4.5938,4.6114,1106400.0
2010-07-13 15:30:00,5.26,5.27,5.24,5.25,1628800.0,4.6114,4.6201,4.5938,4.6026,1628800.0
2010-07-14 09:30:00,5.26,5.29,5.24,5.26,392800.0,4.6114,4.6377,4.5938,4.6114,392800.0
2010-07-14 10:00:00,5.27,5.31,5.25,5.29,840000.0,4.6201,4.6552,4.6026,4.6377,840000.0
2010-07-14 10:30:00,5.29,5.31,5.28,5.29,374400.0,4.6377,4.6552,4.6289,4.6377,374400.0
2010-07-14 11:00:00,5.3,5.32,5.29,5.32,383200.0,4.6464,4.664,4.6377,4.664,383200.0
2010-07-14 11:30:00,5.32,5.33,5.31,5.33,329600.0,4.664,4.6727,4.6552,4.6727,329600.0
2010-07-14 12:00:00,5.33,5.33,5.33,5.33,480000.0,4.6727,4.6727,4.6727,4.6727,480000.0
2010-07-14 12:30:00,5.33,5.33,5.33,5.33,192000.0,4.6727,4.6727,4.6727,4.6727,192000.0
2010-07-14 13:00:00,5.33,5.34,5.32,5.34,498400.0,4.6727,4.6815,4.664,4.6815,498400.0
2010-07-14 13:30:00,5.34,5.34,5.31,5.32,408800.0,4.6815,4.6815,4.6552,4.664,408800.0
2010-07-14 14:00:00,5.32,5.32,5.28,5.29,1125600.0,4.664,4.664,4.6289,4.6377,1125600.0
2010-07-14 14:30:00,5.29,5.3,5.29,5.29,735200.0,4.6377,4.6464,4.6377,4.6377,735200.0
2010-07-14 15:00:00,5.3,5.3,5.27,5.28,1307200.0,4.6464,4.6464,4.6201,4.6289,1307200.0
2010-07-14 15:30:00,5.28,5.29,5.26,5.29,1584800.0,4.6289,4.6377,4.6114,4.6377,1584800.0
2010-07-15 09:30:00,5.29,5.29,5.25,5.28,197600.0,4.6377,4.6377,4.6026,4.6289,197600.0
2010-07-15 10:00:00,5.28,5.29,5.23,5.26,620000.0,4.6289,4.6377,4.5851,4.6114,620000.0
2010-07-15 10:30:00,5.26,5.27,5.25,5.27,307200.0,4.6114,4.6201,4.6026,4.6201,307200.0
2010-07-15 11:00:00,5.27,5.28,5.25,5.27,176000.0,4.6201,4.6289,4.6026,4.6201,176000.0
2010-07-15 11:30:00,5.27,5.28,5.26,5.27,285600.0,4.6201,4.6289,4.6114,4.6201,285600.0
2010-07-15 12:00:00,5.27,5.28,5.27,5.27,441600.0,4.6201,4.6289,4.6201,4.6201,441600.0
2010-07-15 12:30:00,5.27,5.28,5.27,5.27,281600.0,4.6201,4.6289,4.6201,4.6201,281600.0
2010-07-15 13:00:00,5.27,5.31,5.27,5.3,267200.0,4.6201,4.6552,4.6201,4.6464,267200.0
2010-07-15 13:30:00,5.31,5.31,5.29,5.3,200000.0,4.6552,4.6552,4.6377,4.6464,200000.0
2010-07-15 14:00:00,5.3,5.31,5.29,5.31,360000.0,4.6464,4.6552,4.6377,4.6552,360000.0
2010-07-15 14:30:00,5.31,5.32,5.29,5.3,294400.0,4.6552,4.664,4.6377,4.6464,294400.0
2010-07-15 15:00:00,5.3,5.3,5.27,5.29,520000.0,4.6464,4.6464,4.6201,4.6377,520000.0
2010-07-15 15:30:00,5.29,5.34,5.29,5.32,1277600.0,4.6377,4.6815,4.6377,4.664,1277600.0
2010-07-16 09:30:00,5.29,5.29,5.21,5.23,1497600.0,4.6377,4.6377,4.5675,4.5851,1497600.0
2010-07-16 10:00:00,5.23,5.24,5.2,5.22,668800.0,4.5851,4.5938,4.5588,4.5763,668800.0
2010-07-16 10:30:00,5.22,5.24,5.21,5.23,456000.0,4.5763,4.5938,4.5675,4.5851,456000.0
2010-07-16 11:00:00,5.23,5.24,5.18,5.2,446400.0,4.5851,4.5938,4.5412,4.5588,446400.0
2010-07-16 11:30:00,5.2,5.21,5.18,5.18,378400.0,4.5588,4.5675,4.5412,4.5412,378400.0
2010-07-16 12:00:00,5.18,5.19,5.17,5.18,348000.0,4.5412,4.55,4.5325,4.5412,348000.0
2010-07-16 12:30:00,5.17,5.18,5.16,5.16,215200.0,4.5325,4.5412,4.5237,4.5237,215200.0
2010-07-16 13:00:00,5.16,5.18,5.16,5.16,311200.0,4.5237,4.5412,4.5237,4.5237,311200.0
2010-07-16 13:30:00,5.16,5.18,5.15,5.16,528800.0,4.5237,4.5412,4.5149,4.5237,528800.0
2010-07-16 14:00:00,5.16,5.17,5.15,5.16,331200.0,4.5237,4.5325,4.5149,4.5237,331200.0
2010-07-16 14:30:00,5.16,5.16,5.14,5.15,552800.0,4.5237,4.5237,4.5062,4.5149,552800.0
2010-07-16 15:00:00,5.15,5.16,5.12,5.13,456000.0,4.5149,4.5237,4.4886,4.4974,456000.0
2010-07-16 15:30:00,5.13,5.15,5.13,5.15,1908000.0,4.4974,4.5149,4.4974,4.5149,1908000.0
2010-07-19 09:30:00,5.17,5.21,5.14,5.15,1029600.0,4.5325,4.5675,4.5062,4.5149,1029600.0
2010-07-19 10:00:00,5.15,5.16,5.12,5.13,488000.0,4.5149,4.5237,4.4886,4.4974,488000.0
2010-07-19 10:30:00,5.13,5.14,5.11,5.13,528000.0,4.4974,4.5062,4.4799,4.4974,528000.0
2010-07-19 11:00:00,5.13,5.18,5.13,5.17,397600.0,4.4974,4.5412,4.4974,4.5325,397600.0
2010-07-19 11:30:00,5.17,5.18,5.14,5.17,368000.0,4.5325,4.5412,4.5062,4.5325,368000.0
2010-07-19 12:00:00,5.17,5.18,5.15,5.18,278400.0,4.5325,4.5412,4.5149,4.5412,278400.0
2010-07-19 12:30:00,5.18,5.2,5.17,5.18,294400.0,4.5412,4.5588,4.5325,4.5412,294400.0
2010-07-19 13:00:00,5.18,5.18,5.17,5.18,265600.0,4.5412,4.5412,4.5325,4.5412,265600.0
2010-07-19 13:30:00,5.18,5.18,5.17,5.18,322400.0,4.5412,4.5412,4.5325,4.5412,322400.0
2010-07-19 14:00:00,5.18,5.2,5.18,5.19,391200.0,4.5412,4.5588,4.5412,4.55,391200.0
2010-07-19 14:30:00,5.19,5.21,5.18,5.2,571200.0,4.55,4.5675,4.5412,4.5588,571200.0
2010-07-19 15:00:00,5.2,5.22,5.18,5.19,506400.0,4.5588,4.5763,4.5412,4.55,506400.0
2010-07-19 15:30:00,5.18,5.21,5.18,5.2,1644000.0,4.5412,4.5675,4.5412,4.5588,1644000.0
2010-07-20 09:30:00,5.11,5.15,5.09,5.14,986400.0,4.4799,4.5149,4.4623,4.5062,986400.0
2010-07-20 10:00:00,5.14,5.2,5.13,5.19,882400.0,4.5062,4.5588,4.4974,4.55,882400.0
2010-07-20 10:30:00,5.19,5.22,5.18,5.21,1259200.0,4.55,4.5763,4.5412,4.5675,1259200.0
2010-07-20 11:00:00,5.21,5.24,5.21,5.23,540000.0,4.5675,4.5938,4.5675,4.5851,540000.0
2010-07-20 11:30:00,5.23,5.23,5.2,5.21,360800.0,4.5851,4.5851,4.5588,4.5675,360800.0
2010-07-20 12:00:00,5.21,5.22,5.2,5.2,433600.0,4.5675,4.5763,4.5588,4.5588,433600.0
2010-07-20 12:30:00,5.2,5.24,5.2,5.24,304800.0,4.5588,4.5938,4.5588,4.5938,304800.0
2010-07-20 13:00:00,5.24,5.27,5.23,5.25,599200.0,4.5938,4.6201,4.5851,4.6026,599200.0
2010-07-20 13:30:00,5.25,5.3,5.25,5.29,548800.0,4.6026,4.6464,4.6026,4.6377,548800.0
2010-07-20 14:00:00,5.29,5.29,5.26,5.27,382400.0,4.6377,4.6377,4.6114,4.6201,382400.0
2010-07-20 14:30:00,5.27,5.28,5.25,5.26,462400.0,4.6201,4.6289,4.6026,4.6114,462400.0
2010-07-20 15:00:00,5.26,5.31,5.25,5.29,1187200.0,4.6114,4.6552,4.6026,4.6377,1187200.0
2010-07-20 15:30:00,5.29,5.31,5.29,5.31,1178400.0,4.6377,4.6552,4.6377,4.6552,1178400.0
2010-07-21 09:30:00,5.51,5.57,5.29,5.33,3477600.0,4.8305,4.8831,4.6377,4.6727,3477600.0
2010-07-21 10:00:00,5.33,5.41,5.31,5.38,2362400.0,4.6727,4.7429,4.6552,4.7166,2362400.0
2010-07-21 10:30:00,5.38,5.4,5.36,5.38,2635200.0,4.7166,4.7341,4.699,4.7166,2635200.0
2010-07-21 11:00:00,5.38,5.38,5.33,5.33,1734400.0,4.7166,4.7166,4.6727,4.6727,1734400.0
2010-07-21 11:30:00,5.33,5.37,5.32,5.37,769600.0,4.6727,4.7078,4.664,4.7078,769600.0
2010-07-21 12:00:00,5.37,5.41,5.37,5.4,796800.0,4.7078,4.7429,4.7078,4.7341,796800.0
2010-07-21 12:30:00,5.4,5.42,5.4,5.4,561600.0,4.7341,4.7516,4.7341,4.7341,561600.0
2010-07-21 13:00:00,5.4,5.41,5.4,5.41,462400.0,4.7341,4.7429,4.7341,4.7429,462400.0
2010-07-21 13:30:00,5.41,5.42,5.4,5.4,492000.0,4.7429,4.7516,4.7341,4.7341,492000.0
2010-07-21 14:00:00,5.41,5.41,5.35,5.36,1536000.0,4.7429,4.7429,4.6903,4.699,1536000.0
2010-07-21 14:30:00,5.36,5.37,5.31,5.32,1798400.0,4.699,4.7078,4.6552,4.664,1798400.0
2010-07-21 15:00:00,5.32,5.35,5.3,5.31,884000.0,4.664,4.6903,4.6464,4.6552,884000.0
2010-07-21 15:30:00,5.31,5.34,5.3,5.31,1960800.0,4.6552,4.6815,4.6464,4.6552,1960800.0
2010-07-22 09:30:00,5.39,5.42,5.37,5.41,841600.0,4.7253,4.7516,4.7078,4.7429,841600.0
2010-07-22 10:00:00,5.41,5.46,5.41,5.44,776800.0,4.7429,4.7867,4.7429,4.7692,776800.0
2010-07-22 10:30:00,5.44,5.47,5.44,5.44,519200.0,4.7692,4.7955,4.7692,4.7692,519200.0
2010-07-22 11:00:00,5.44,5.47,5.43,5.46,510400.0,4.7692,4.7955,4.7604,4.7867,510400.0
2010-07-22 11:30:00,5.46,5.46,5.45,5.45,596800.0,4.7867,4.7867,4.7779,4.7779,596800.0
2010-07-22 12:00:00,5.45,5.45,5.43,5.45,358400.0,4.7779,4.7779,4.7604,4.7779,358400.0
2010-07-22 12:30:00,5.45,5.45,5.43,5.45,602400.0,4.7779,4.7779,4.7604,4.7779,602400.0
2010-07-22 13:00:00,5.45,5.45,5.44,5.44,464800.0,4.7779,4.7779,4.7692,4.7692,464800.0
2010-07-22 13:30:00,5.44,5.45,5.43,5.44,517600.0,4.7692,4.7779,4.7604,4.7692,517600.0
2010-07-22 14:00:00,5.44,5.46,5.44,5.46,591200.0,4.7692,4.7867,4.7692,4.7867,591200.0
2010-07-22 14:30:00,5.46,5.47,5.46,5.47,803200.0,4.7867,4.7955,4.7867,4.7955,803200.0
2010-07-22 15:00:00,5.47,5.49,5.46,5.48,1108000.0,4.7955,4.813,4.7867,4.8042,1108000.0
2010-07-22 15:30:00,5.49,5.49,5.46,5.49,2404000.0,4.813,4.813,4.7867,4.813,2404000.0
2010-07-23 09:30:00,5.49,5.56,5.49,5.5,1629600.0,4.813,4.8744,4.813,4.8218,1629600.0
2010-07-23 10:00:00,5.5,5.57,5.5,5.57,928800.0,4.8218,4.8831,4.8218,4.8831,928800.0
2010-07-23 10:30:00,5.57,5.59,5.56,5.56,801600.0,4.8831,4.9007,4.8744,4.8744,801600.0
2010-07-23 11:00:00,5.56,5.58,5.55,5.58,726400.0,4.8744,4.8919,4.8656,4.8919,726400.0
2010-07-23 11:30:00,5.58,5.6,5.57,5.59,502400.0,4.8919,4.9095,4.8831,4.9007,502400.0
2010-07-23 12:00:00,5.59,5.6,5.56,5.59,514400.0,4.9007,4.9095,4.8744,4.9007,514400.0
2010-07-23 12:30:00,5.59,5.61,5.57,5.61,596000.0,4.9007,4.9182,4.8831,4.9182,596000.0
2010-07-23 13:00:00,5.61,5.63,5.59,5.63,1110400.0,4.9182,4.9358,4.9007,4.9358,1110400.0
2010-07-23 13:30:00,5.63,5.64,5.62,5.63,802400.0,4.9358,4.9445,4.927,4.9358,802400.0
2010-07-23 14:00:00,5.64,5.65,5.63,5.65,867200.0,4.9445,4.9533,4.9358,4.9533,867200.0
2010-07-23 14:30:00,5.65,5.66,5.64,5.66,995200.0,4.9533,4.9621,4.9445,4.9621,995200.0
2010-07-23 15:00:00,5.66,5.66,5.64,5.65,898400.0,4.9621,4.9621,4.9445,4.9533,898400.0
2010-07-23 15:30:00,5.65,5.65,5.63,5.64,2773600.0,4.9533,4.9533,4.9358,4.9445,2773600.0
2010-07-26 09:30:00,5.63,5.64,5.58,5.64,553600.0,4.9358,4.9445,4.8919,4.9445,553600.0
2010-07-26 10:00:00,5.64,5.68,5.64,5.67,1297600.0,4.9445,4.9796,4.9445,4.9708,1297600.0
2010-07-26 10:30:00,5.67,5.69,5.66,5.67,738400.0,4.9708,4.9884,4.9621,4.9708,738400.0
2010-07-26 11:00:00,5.67,5.7,5.66,5.69,652000.0,4.9708,4.9971,4.9621,4.9884,652000.0
2010-07-26 11:30:00,5.69,5.72,5.69,5.71,807200.0,4.9884,5.0147,4.9884,5.0059,807200.0
2010-07-26 12:00:00,5.71,5.72,5.71,5.71,539200.0,5.0059,5.0147,5.0059,5.0059,539200.0
2010-07-26 12:30:00,5.72,5.73,5.7,5.7,652000.0,5.0147,5.0234,4.9971,4.9971,652000.0
2010-07-26 13:00:00,5.71,5.71,5.7,5.71,476800.0,5.0059,5.0059,4.9971,5.0059,476800.0
2010-07-26 13:30:00,5.71,5.73,5.7,5.72,582400.0,5.0059,5.0234,4.9971,5.0147,582400.0
2010-07-26 14:00:00,5.72,5.72,5.69,5.7,464800.0,5.0147,5.0147,4.9884,4.9971,464800.0
2010-07-26 14:30:00,5.7,5.7,5.68,5.7,640800.0,4.9971,4.9971,4.9796,4.9971,640800.0
2010-07-26 15:00:00,5.7,5.72,5.7,5.71,1092000.0,4.9971,5.0147,4.9971,5.0059,1092000.0
2010-07-26 15:30:00,5.71,5.74,5.71,5.73,1928000.0,5.0059,5.0322,5.0059,5.0234,1928000.0
2010-07-27 09:30:00,5.77,5.79,5.72,5.72,721600.0,5.0585,5.076,5.0147,5.0147,721600.0
2010-07-27 10:00:00,5.72,5.75,5.7,5.74,736000.0,5.0147,5.041,4.9971,5.0322,736000.0
2010-07-27 10:30:00,5.75,5.75,5.69,5.7,857600.0,5.041,5.041,4.9884,4.9971,857600.0
2010-07-27 11:00:00,5.7,5.7,5.66,5.67,632800.0,4.9971,4.9971,4.9621,4.9708,632800.0
2010-07-27 11:30:00,5.67,5.68,5.66,5.67,385600.0,4.9708,4.9796,4.9621,4.9708,385600.0
2010-07-27 12:00:00,5.67,5.69,5.67,5.67,340800.0,4.9708,4.9884,4.9708,4.9708,340800.0
2010-07-27 12:30:00,5.67,5.67,5.66,5.66,613600.0,4.9708,4.9708,4.9621,4.9621,613600.0
2010-07-27 13:00:00,5.66,5.67,5.65,5.66,588000.0,4.9621,4.9708,4.9533,4.9621,588000.0
2010-07-27 13:30:00,5.65,5.66,5.64,5.64,476000.0,4.9533,4.9621,4.9445,4.9445,476000.0
2010-07-27 14:00:00,5.64,5.65,5.63,5.64,741600.0,4.9445,4.9533,4.9358,4.9445,741600.0
2010-07-27 14:30:00,5.64,5.65,5.63,5.63,647200.0,4.9445,4.9533,4.9358,4.9358,647200.0
2010-07-27 15:00:00,5.63,5.65,5.63,5.64,676000.0,4.9358,4.9533,4.9358,4.9445,676000.0
2010-07-27 15:30:00,5.64,5.64,5.63,5.63,1434400.0,4.9445,4.9445,4.9358,4.9358,1434400.0
2010-07-28 09:30:00,5.61,5.66,5.6,5.65,440800.0,4.9182,4.9621,4.9095,4.9533,440800.0
2010-07-28 10:00:00,5.65,5.66,5.61,5.62,577600.0,4.9533,4.9621,4.9182,4.927,577600.0
2010-07-28 10:30:00,5.62,5.63,5.6,5.62,541600.0,4.927,4.9358,4.9095,4.927,541600.0
2010-07-28 11:00:00,5.62,5.62,5.6,5.6,468000.0,4.927,4.927,4.9095,4.9095,468000.0
2010-07-28 11:30:00,5.6,5.61,5.59,5.6,282400.0,4.9095,4.9182,4.9007,4.9095,282400.0
2010-07-28 12:00:00,5.6,5.62,5.59,5.59,282400.0,4.9095,4.927,4.9007,4.9007,282400.0
2010-07-28 12:30:00,5.59,5.61,5.58,5.61,411200.0,4.9007,4.9182,4.8919,4.9182,411200.0
2010-07-28 13:00:00,5.61,5.62,5.6,5.6,242400.0,4.9182,4.927,4.9095,4.9095,242400.0
2010-07-28 13:30:00,5.6,5.61,5.59,5.61,328000.0,4.9095,4.9182,4.9007,4.9182,328000.0
2010-07-28 14:00:00,5.61,5.61,5.58,5.59,564000.0,4.9182,4.9182,4.8919,4.9007,564000.0
2010-07-28 14:30:00,5.59,5.61,5.59,5.6,549600.0,4.9007,4.9182,4.9007,4.9095,549600.0
2010-07-28 15:00:00,5.6,5.6,5.58,5.6,692800.0,4.9095,4.9095,4.8919,4.9095,692800.0
2010-07-28 15:30:00,5.6,5.62,5.59,5.61,1640800.0,4.9095,4.927,4.9007,4.9182,1640800.0
2010-07-29 09:30:00,5.64,5.66,5.61,5.63,433600.0,4.9445,4.9621,4.9182,4.9358,433600.0
2010-07-29 10:00:00,5.63,5.63,5.61,5.62,620000.0,4.9358,4.9358,4.9182,4.927,620000.0
2010-07-29 10:30:00,5.62,5.62,5.6,5.61,685600.0,4.927,4.927,4.9095,4.9182,685600.0
2010-07-29 11:00:00,5.61,5.61,5.55,5.56,795200.0,4.9182,4.9182,4.8656,4.8744,795200.0
2010-07-29 11:30:00,5.56,5.57,5.54,5.55,945600.0,4.8744,4.8831,4.8568,4.8656,945600.0
2010-07-29 12:00:00,5.55,5.56,5.53,5.56,728000.0,4.8656,4.8744,4.8481,4.8744,728000.0
2010-07-29 12:30:00,5.56,5.57,5.54,5.56,489600.0,4.8744,4.8831,4.8568,4.8744,489600.0
2010-07-29 13:00:00,5.56,5.58,5.56,5.57,284800.0,4.8744,4.8919,4.8744,4.8831,284800.0
2010-07-29 13:30:00,5.57,5.58,5.57,5.57,432000.0,4.8831,4.8919,4.8831,4.8831,432000.0
2010-07-29 14:00:00,5.57,5.6,5.56,5.6,583200.0,4.8831,4.9095,4.8744,4.9095,583200.0
2010-07-29 14:30:00,5.6,5.62,5.59,5.61,348000.0,4.9095,4.927,4.9007,4.9182,348000.0
2010-07-29 15:00:00,5.62,5.62,5.6,5.62,440000.0,4.927,4.927,4.9095,4.927,440000.0
2010-07-29 15:30:00,5.62,5.62,5.59,5.6,1994400.0,4.927,4.927,4.9007,4.9095,1994400.0
2010-07-30 09:30:00,5.53,5.55,5.46,5.52,1244800.0,4.8481,4.8656,4.7867,4.8393,1244800.0
2010-07-30 10:00:00,5.52,5.56,5.5,5.52,1072800.0,4.8393,4.8744,4.8218,4.8393,1072800.0
2010-07-30 10:30:00,5.52,5.61,5.52,5.59,935200.0,4.8393,4.9182,4.8393,4.9007,935200.0
2010-07-30 11:00:00,5.58,5.59,5.57,5.58,428000.0,4.8919,4.9007,4.8831,4.8919,428000.0
2010-07-30 11:30:00,5.58,5.63,5.58,5.61,808000.0,4.8919,4.9358,4.8919,4.9182,808000.0
2010-07-30 12:00:00,5.61,5.62,5.59,5.61,279200.0,4.9182,4.927,4.9007,4.9182,279200.0
2010-07-30 12:30:00,5.61,5.63,5.6,5.62,202400.0,4.9182,4.9358,4.9095,4.927,202400.0
2010-07-30 13:00:00,5.62,5.62,5.59,5.59,212000.0,4.927,4.927,4.9007,4.9007,212000.0
2010-07-30 13:30:00,5.59,5.61,5.59,5.6,775200.0,4.9007,4.9182,4.9007,4.9095,775200.0
2010-07-30 14:00:00,5.6,5.61,5.59,5.6,721600.0,4.9095,4.9182,4.9007,4.9095,721600.0
2010-07-30 14:30:00,5.6,5.61,5.58,5.59,457600.0,4.9095,4.9182,4.8919,4.9007,457600.0
2010-07-30 15:00:00,5.59,5.63,5.58,5.62,620000.0,4.9007,4.9358,4.8919,4.927,620000.0
2010-07-30 15:30:00,5.62,5.63,5.6,5.6,876800.0,4.927,4.9358,4.9095,4.9095,876800.0
2010-08-02 09:30:00,5.7,5.72,5.66,5.67,514400.0,4.9971,5.0147,4.9621,4.9708,514400.0
2010-08-02 10:00:00,5.68,5.75,5.68,5.74,847200.0,4.9796,5.041,4.9796,5.0322,847200.0
2010-08-02 10:30:00,5.74,5.75,5.73,5.74,918400.0,5.0322,5.041,5.0234,5.0322,918400.0
2010-08-02 11:00:00,5.74,5.75,5.73,5.73,666400.0,5.0322,5.041,5.0234,5.0234,666400.0
2010-08-02 11:30:00,5.73,5.75,5.73,5.74,501600.0,5.0234,5.041,5.0234,5.0322,501600.0
2010-08-02 12:00:00,5.74,5.75,5.72,5.72,767200.0,5.0322,5.041,5.0147,5.0147,767200.0
2010-08-02 12:30:00,5.72,5.72,5.71,5.71,315200.0,5.0147,5.0147,5.0059,5.0059,315200.0
2010-08-02 13:00:00,5.71,5.73,5.71,5.72,483200.0,5.0059,5.0234,5.0059,5.0147,483200.0
2010-08-02 13:30:00,5.72,5.73,5.71,5.72,633600.0,5.0147,5.0234,5.0059,5.0147,633600.0
2010-08-02 14:00:00,5.72,5.73,5.71,5.71,381600.0,5.0147,5.0234,5.0059,5.0059,381600.0
2010-08-02 14:30:00,5.72,5.74,5.72,5.73,420800.0,5.0147,5.0322,5.0147,5.0234,420800.0
2010-08-02 15:00:00,5.73,5.73,5.72,5.72,919200.0,5.0234,5.0234,5.0147,5.0147,919200.0
2010-08-02 15:30:00,5.72,5.72,5.71,5.71,1536000.0,5.0147,5.0147,5.0059,5.0059,1536000.0
2010-08-03 09:30:00,5.7,5.73,5.66,5.67,439200.0,4.9971,5.0234,4.9621,4.9708,439200.0
2010-08-03 10:00:00,5.68,5.69,5.62,5.63,2292800.0,4.9796,4.9884,4.927,4.9358,2292800.0
2010-08-03 10:30:00,5.63,5.65,5.63,5.64,1168000.0,4.9358,4.9533,4.9358,4.9445,1168000.0
2010-08-03 11:00:00,5.64,5.66,5.63,5.65,716800.0,4.9445,4.9621,4.9358,4.9533,716800.0
2010-08-03 11:30:00,5.65,5.66,5.65,5.65,472000.0,4.9533,4.9621,4.9533,4.9533,472000.0
2010-08-03 12:00:00,5.65,5.65,5.62,5.63,399200.0,4.9533,4.9533,4.927,4.9358,399200.0
2010-08-03 12:30:00,5.63,5.65,5.62,5.64,432800.0,4.9358,4.9533,4.927,4.9445,432800.0
2010-08-03 13:00:00,5.64,5.65,5.62,5.65,364000.0,4.9445,4.9533,4.927,4.9533,364000.0
2010-08-03 13:30:00,5.65,5.66,5.64,5.65,346400.0,4.9533,4.9621,4.9445,4.9533,346400.0
2010-08-03 14:00:00,5.65,5.66,5.65,5.66,502400.0,4.9533,4.9621,4.9533,4.9621,502400.0
2010-08-03 14:30:00,5.66,5.67,5.66,5.67,914400.0,4.9621,4.9708,4.9621,4.9708,914400.0
2010-08-03 15:00:00,5.66,5.67,5.65,5.66,628000.0,4.9621,4.9708,4.9533,4.9621,628000.0
2010-08-03 15:30:00,5.66,5.66,5.65,5.65,1904000.0,4.9621,4.9621,4.9533,4.9533,1904000.0
2010-08-04 09:30:00,5.67,5.73,5.67,5.71,3278400.0,4.9708,5.0234,4.9708,5.0059,3278400.0
2010-08-04 10:00:00,5.71,5.74,5.66,5.67,759200.0,5.0059,5.0322,4.9621,4.9708,759200.0
2010-08-04 10:30:00,5.67,5.68,5.65,5.67,353600.0,4.9708,4.9796,4.9533,4.9708,353600.0
2010-08-04 11:00:00,5.67,5.71,5.67,5.71,884000.0,4.9708,5.0059,4.9708,5.0059,884000.0
2010-08-04 11:30:00,5.71,5.71,5.69,5.69,356800.0,5.0059,5.0059,4.9884,4.9884,356800.0
2010-08-04 12:00:00,5.69,5.71,5.69,5.7,332000.0,4.9884,5.0059,4.9884,4.9971,332000.0
2010-08-04 12:30:00,5.7,5.71,5.7,5.71,262400.0,4.9971,5.0059,4.9971,5.0059,262400.0
2010-08-04 13:00:00,5.71,5.71,5.69,5.69,352800.0,5.0059,5.0059,4.9884,4.9884,352800.0
2010-08-04 13:30:00,5.69,5.7,5.69,5.7,264800.0,4.9884,4.9971,4.9884,4.9971,264800.0
2010-08-04 14:00:00,5.7,5.71,5.7,5.7,424800.0,4.9971,5.0059,4.9971,4.9971,424800.0
2010-08-04 14:30:00,5.7,5.71,5.7,5.7,336000.0,4.9971,5.0059,4.9971,4.9971,336000.0
2010-08-04 15:00:00,5.7,5.72,5.7,5.71,397600.0,4.9971,5.0147,4.9971,5.0059,397600.0
2010-08-04 15:30:00,5.71,5.72,5.7,5.7,1332800.0,5.0059,5.0147,4.9971,4.9971,1332800.0
2010-08-05 09:30:00,5.65,5.68,5.62,5.66,2154400.0,4.9533,4.9796,4.927,4.9621,2154400.0
2010-08-05 10:00:00,5.66,5.66,5.64,5.66,625600.0,4.9621,4.9621,4.9445,4.9621,625600.0
2010-08-05 10:30:00,5.66,5.67,5.62,5.62,720800.0,4.9621,4.9708,4.927,4.927,720800.0
2010-08-05 11:00:00,5.62,5.64,5.61,5.64,1384800.0,4.927,4.9445,4.9182,4.9445,1384800.0
2010-08-05 11:30:00,5.64,5.65,5.62,5.62,568800.0,4.9445,4.9533,4.927,4.927,568800.0
2010-08-05 12:00:00,5.62,5.65,5.62,5.65,311200.0,4.927,4.9533,4.927,4.9533,311200.0
2010-08-05 12:30:00,5.65,5.66,5.64,5.65,300800.0,4.9533,4.9621,4.9445,4.9533,300800.0
2010-08-05 13:00:00,5.65,5.66,5.64,5.66,351200.0,4.9533,4.9621,4.9445,4.9621,351200.0
2010-08-05 13:30:00,5.66,5.66,5.65,5.66,399200.0,4.9621,4.9621,4.9533,4.9621,399200.0
2010-08-05 14:00:00,5.66,5.67,5.66,5.67,298400.0,4.9621,4.9708,4.9621,4.9708,298400.0
2010-08-05 14:30:00,5.67,5.67,5.64,5.65,644000.0,4.9708,4.9708,4.9445,4.9533,644000.0
2010-08-05 15:00:00,5.65,5.66,5.65,5.65,791200.0,4.9533,4.9621,4.9533,4.9533,791200.0
2010-08-05 15:30:00,5.65,5.66,5.64,5.66,1100800.0,4.9533,4.9621,4.9445,4.9621,1100800.0
2010-08-06 09:30:00,5.58,5.66,5.58,5.65,389600.0,4.8919,4.9621,4.8919,4.9533,389600.0
2010-08-06 10:00:00,5.65,5.66,5.61,5.62,694400.0,4.9533,4.9621,4.9182,4.927,694400.0
2010-08-06 10:30:00,5.62,5.63,5.55,5.55,1291200.0,4.927,4.9358,4.8656,4.8656,1291200.0
2010-08-06 11:00:00,5.55,5.58,5.55,5.57,469600.0,4.8656,4.8919,4.8656,4.8831,469600.0
2010-08-06 11:30:00,5.57,5.59,5.56,5.57,460000.0,4.8831,4.9007,4.8744,4.8831,460000.0
2010-08-06 12:00:00,5.57,5.57,5.54,5.55,224000.0,4.8831,4.8831,4.8568,4.8656,224000.0
2010-08-06 12:30:00,5.55,5.57,5.55,5.56,219200.0,4.8656,4.8831,4.8656,4.8744,219200.0
2010-08-06 13:00:00,5.56,5.57,5.55,5.56,174400.0,4.8744,4.8831,4.8656,4.8744,174400.0
2010-08-06 13:30:00,5.56,5.56,5.55,5.56,344800.0,4.8744,4.8744,4.8656,4.8744,344800.0
2010-08-06 14:00:00,5.56,5.56,5.55,5.56,258400.0,4.8744,4.8744,4.8656,4.8744,258400.0
2010-08-06 14:30:00,5.56,5.6,5.56,5.59,327200.0,4.8744,4.9095,4.8744,4.9007,327200.0
2010-08-06 15:00:00,5.59,5.62,5.59,5.61,614400.0,4.9007,4.927,4.9007,4.9182,614400.0
2010-08-06 15:30:00,5.6,5.63,5.6,5.62,832000.0,4.9095,4.9358,4.9095,4.927,832000.0
2010-08-09 09:30:00,5.65,5.68,5.63,5.64,568800.0,4.9533,4.9796,4.9358,4.9445,568800.0
2010-08-09 10:00:00,5.64,5.66,5.63,5.63,519200.0,4.9445,4.9621,4.9358,4.9358,519200.0
2010-08-09 10:30:00,5.64,5.65,5.64,5.65,240800.0,4.9445,4.9533,4.9445,4.9533,240800.0
2010-08-09 11:00:00,5.65,5.66,5.64,5.66,298400.0,4.9533,4.9621,4.9445,4.9621,298400.0
2010-08-09 11:30:00,5.66,5.68,5.66,5.67,407200.0,4.9621,4.9796,4.9621,4.9708,407200.0
2010-08-09 12:00:00,5.67,5.67,5.66,5.66,268000.0,4.9708,4.9708,4.9621,4.9621,268000.0
2010-08-09 12:30:00,5.66,5.67,5.66,5.67,290400.0,4.9621,4.9708,4.9621,4.9708,290400.0
2010-08-09 13:00:00,5.67,5.69,5.67,5.68,667200.0,4.9708,4.9884,4.9708,4.9796,667200.0
2010-08-09 13:30:00,5.68,5.7,5.68,5.69,578400.0,4.9796,4.9971,4.9796,4.9884,578400.0
2010-08-09 14:00:00,5.69,5.7,5.69,5.7,336800.0,4.9884,4.9971,4.9884,4.9971,336800.0
2010-08-09 14:30:00,5.7,5.72,5.7,5.72,471200.0,4.9971,5.0147,4.9971,5.0147,471200.0
2010-08-09 15:00:00,5.72,5.72,5.7,5.71,556800.0,5.0147,5.0147,4.9971,5.0059,556800.0
2010-08-09 15:30:00,5.71,5.72,5.7,5.71,1205600.0,5.0059,5.0147,4.9971,5.0059,1205600.0
2010-08-10 09:30:00,5.63,5.66,5.58,5.6,348800.0,4.9358,4.9621,4.8919,4.9095,348800.0
2010-08-10 10:00:00,5.6,5.61,5.59,5.6,564800.0,4.9095,4.9182,4.9007,4.9095,564800.0
2010-08-10 10:30:00,5.6,5.6,5.58,5.59,695200.0,4.9095,4.9095,4.8919,4.9007,695200.0
2010-08-10 11:00:00,5.59,5.6,5.59,5.59,456800.0,4.9007,4.9095,4.9007,4.9007,456800.0
2010-08-10 11:30:00,5.59,5.61,5.59,5.6,420000.0,4.9007,4.9182,4.9007,4.9095,420000.0
2010-08-10 12:00:00,5.6,5.6,5.58,5.59,232000.0,4.9095,4.9095,4.8919,4.9007,232000.0
2010-08-10 12:30:00,5.59,5.6,5.58,5.6,791200.0,4.9007,4.9095,4.8919,4.9095,791200.0
2010-08-10 13:00:00,5.6,5.6,5.56,5.57,368800.0,4.9095,4.9095,4.8744,4.8831,368800.0
2010-08-10 13:30:00,5.56,5.59,5.56,5.58,352800.0,4.8744,4.9007,4.8744,4.8919,352800.0
2010-08-10 14:00:00,5.58,5.64,5.58,5.62,411200.0,4.8919,4.9445,4.8919,4.927,411200.0
2010-08-10 14:30:00,5.62,5.66,5.62,5.64,417600.0,4.927,4.9621,4.927,4.9445,417600.0
2010-08-10 15:00:00,5.64,5.66,5.62,5.64,452000.0,4.9445,4.9621,4.927,4.9445,452000.0
2010-08-10 15:30:00,5.64,5.65,5.62,5.63,668000.0,4.9445,4.9533,4.927,4.9358,668000.0
2010-08-11 09:30:00,5.53,5.53,5.44,5.44,740800.0,4.8481,4.8481,4.7692,4.7692,740800.0
2010-08-11 10:00:00,5.44,5.46,5.43,5.45,647200.0,4.7692,4.7867,4.7604,4.7779,647200.0
2010-08-11 10:30:00,5.44,5.44,5.41,5.41,731200.0,4.7692,4.7692,4.7429,4.7429,731200.0
2010-08-11 11:00:00,5.41,5.41,5.39,5.39,742400.0,4.7429,4.7429,4.7253,4.7253,742400.0
2010-08-11 11:30:00,5.39,5.4,5.38,5.38,605600.0,4.7253,4.7341,4.7166,4.7166,605600.0
2010-08-11 12:00:00,5.38,5.39,5.38,5.38,622400.0,4.7166,4.7253,4.7166,4.7166,622400.0
2010-08-11 12:30:00,5.38,5.38,5.36,5.37,664000.0,4.7166,4.7166,4.699,4.7078,664000.0
2010-08-11 13:00:00,5.37,5.38,5.36,5.37,656800.0,4.7078,4.7166,4.699,4.7078,656800.0
2010-08-11 13:30:00,5.38,5.38,5.36,5.36,622400.0,4.7166,4.7166,4.699,4.699,622400.0
2010-08-11 14:00:00,5.36,5.37,5.36,5.36,577600.0,4.699,4.7078,4.699,4.699,577600.0
2010-08-11 14:30:00,5.37,5.37,5.33,5.33,578400.0,4.7078,4.7078,4.6727,4.6727,578400.0
2010-08-11 15:00:00,5.33,5.34,5.33,5.33,1150400.0,4.6727,4.6815,4.6727,4.6727,1150400.0
2010-08-11 15:30:00,5.33,5.35,5.32,5.33,2099200.0,4.6727,4.6903,4.664,4.6727,2099200.0
2010-08-12 09:30:00,5.21,5.23,5.18,5.21,1443200.0,4.5675,4.5851,4.5412,4.5675,1443200.0
2010-08-12 10:00:00,5.21,5.25,5.2,5.21,1190400.0,4.5675,4.6026,4.5588,4.5675,1190400.0
2010-08-12 10:30:00,5.21,5.24,5.2,5.22,1022400.0,4.5675,4.5938,4.5588,4.5763,1022400.0
2010-08-12 11:00:00,5.22,5.23,5.19,5.21,1620800.0,4.5763,4.5851,4.55,4.5675,1620800.0
2010-08-12 11:30:00,5.21,5.22,5.2,5.21,715200.0,4.5675,4.5763,4.5588,4.5675,715200.0
2010-08-12 12:00:00,5.21,5.24,5.2,5.24,1675200.0,4.5675,4.5938,4.5588,4.5938,1675200.0
2010-08-12 12:30:00,5.24,5.25,5.24,5.24,217600.0,4.5938,4.6026,4.5938,4.5938,217600.0
2010-08-12 13:00:00,5.24,5.25,5.23,5.23,348800.0,4.5938,4.6026,4.5851,4.5851,348800.0
2010-08-12 13:30:00,5.23,5.23,5.21,5.21,255200.0,4.5851,4.5851,4.5675,4.5675,255200.0
2010-08-12 14:00:00,5.21,5.22,5.2,5.22,327200.0,4.5675,4.5763,4.5588,4.5763,327200.0
2010-08-12 14:30:00,5.22,5.22,5.21,5.22,446400.0,4.5763,4.5763,4.5675,4.5763,446400.0
2010-08-12 15:00:00,5.22,5.25,5.22,5.23,1117600.0,4.5763,4.6026,4.5763,4.5851,1117600.0
2010-08-12 15:30:00,5.23,5.24,5.21,5.21,2048800.0,4.5851,4.5938,4.5675,4.5675,2048800.0
2010-08-13 09:30:00,5.2,5.2,5.14,5.18,998400.0,4.5588,4.5588,4.5062,4.5412,998400.0
2010-08-13 10:00:00,5.18,5.18,5.15,5.16,935200.0,4.5412,4.5412,4.5149,4.5237,935200.0
2010-08-13 10:30:00,5.16,5.16,5.13,5.13,1079200.0,4.5237,4.5237,4.4974,4.4974,1079200.0
2010-08-13 11:00:00,5.13,5.14,5.13,5.13,820800.0,4.4974,4.5062,4.4974,4.4974,820800.0
2010-08-13 11:30:00,5.13,5.14,5.12,5.13,619200.0,4.4974,4.5062,4.4886,4.4974,619200.0
2010-08-13 12:00:00,5.13,5.15,5.13,5.15,508000.0,4.4974,4.5149,4.4974,4.5149,508000.0
2010-08-13 12:30:00,5.15,5.16,5.14,5.16,597600.0,4.5149,4.5237,4.5062,4.5237,597600.0
2010-08-13 13:00:00,5.15,5.16,5.15,5.15,492000.0,4.5149,4.5237,4.5149,4.5149,492000.0
2010-08-13 13:30:00,5.15,5.17,5.15,5.15,388800.0,4.5149,4.5325,4.5149,4.5149,388800.0
2010-08-13 14:00:00,5.15,5.15,5.14,5.15,468000.0,4.5149,4.5149,4.5062,4.5149,468000.0
2010-08-13 14:30:00,5.15,5.15,5.12,5.13,584800.0,4.5149,4.5149,4.4886,4.4974,584800.0
2010-08-13 15:00:00,5.13,5.13,5.12,5.12,1204800.0,4.4974,4.4974,4.4886,4.4886,1204800.0
2010-08-13 15:30:00,5.12,5.13,5.1,5.11,2260800.0,4.4886,4.4974,4.4711,4.4799,2260800.0
2010-08-16 09:30:00,5.07,5.13,5.04,5.1,507200.0,4.4448,4.4974,4.4185,4.4711,507200.0
2010-08-16 10:00:00,5.1,5.15,5.09,5.13,676800.0,4.4711,4.5149,4.4623,4.4974,676800.0
2010-08-16 10:30:00,5.13,5.15,5.13,5.13,346400.0,4.4974,4.5149,4.4974,4.4974,346400.0
2010-08-16 11:00:00,5.13,5.13,5.12,5.12,439200.0,4.4974,4.4974,4.4886,4.4886,439200.0
2010-08-16 11:30:00,5.12,5.15,5.12,5.14,228800.0,4.4886,4.5149,4.4886,4.5062,228800.0
2010-08-16 12:00:00,5.14,5.16,5.14,5.16,247200.0,4.5062,4.5237,4.5062,4.5237,247200.0
2010-08-16 12:30:00,5.16,5.16,5.15,5.15,484800.0,4.5237,4.5237,4.5149,4.5149,484800.0
2010-08-16 13:00:00,5.15,5.16,5.15,5.15,318400.0,4.5149,4.5237,4.5149,4.5149,318400.0
2010-08-16 13:30:00,5.15,5.16,5.15,5.16,438400.0,4.5149,4.5237,4.5149,4.5237,438400.0
2010-08-16 14:00:00,5.16,5.17,5.15,5.16,612800.0,4.5237,4.5325,4.5149,4.5237,612800.0
2010-08-16 14:30:00,5.16,5.16,5.15,5.15,905600.0,4.5237,4.5237,4.5149,4.5149,905600.0
2010-08-16 15:00:00,5.15,5.16,5.14,5.16,1107200.0,4.5149,4.5237,4.5062,4.5237,1107200.0
2010-08-16 15:30:00,5.16,5.17,5.15,5.16,1772800.0,4.5237,4.5325,4.5149,4.5237,1772800.0
2010-08-17 09:30:00,5.21,5.22,5.19,5.21,465600.0,4.5675,4.5763,4.55,4.5675,465600.0
2010-08-17 10:00:00,5.22,5.25,5.21,5.22,509600.0,4.5763,4.6026,4.5675,4.5763,509600.0
2010-08-17 10:30:00,5.23,5.26,5.22,5.25,540000.0,4.5851,4.6114,4.5763,4.6026,540000.0
2010-08-17 11:00:00,5.25,5.28,5.25,5.27,358400.0,4.6026,4.6289,4.6026,4.6201,358400.0
2010-08-17 11:30:00,5.27,5.28,5.27,5.27,248000.0,4.6201,4.6289,4.6201,4.6201,248000.0
2010-08-17 12:00:00,5.27,5.27,5.27,5.27,349600.0,4.6201,4.6201,4.6201,4.6201,349600.0
2010-08-17 12:30:00,5.27,5.3,5.27,5.3,587200.0,4.6201,4.6464,4.6201,4.6464,587200.0
2010-08-17 13:00:00,5.3,5.33,5.3,5.33,837600.0,4.6464,4.6727,4.6464,4.6727,837600.0
2010-08-17 13:30:00,5.33,5.34,5.32,5.34,809600.0,4.6727,4.6815,4.664,4.6815,809600.0
2010-08-17 14:00:00,5.33,5.34,5.32,5.32,571200.0,4.6727,4.6815,4.664,4.664,571200.0
2010-08-17 14:30:00,5.33,5.33,5.31,5.31,547200.0,4.6727,4.6727,4.6552,4.6552,547200.0
2010-08-17 15:00:00,5.31,5.32,5.3,5.32,878400.0,4.6552,4.664,4.6464,4.664,878400.0
2010-08-17 15:30:00,5.32,5.32,5.28,5.29,4132000.0,4.664,4.664,4.6289,4.6377,4132000.0
2010-08-18 09:30:00,5.28,5.28,5.23,5.25,784800.0,4.6289,4.6289,4.5851,4.6026,784800.0
2010-08-18 10:00:00,5.25,5.28,5.24,5.25,722400.0,4.6026,4.6289,4.5938,4.6026,722400.0
2010-08-18 10:30:00,5.24,5.26,5.24,5.24,696000.0,4.5938,4.6114,4.5938,4.5938,696000.0
2010-08-18 11:00:00,5.24,5.27,5.24,5.25,728000.0,4.5938,4.6201,4.5938,4.6026,728000.0
2010-08-18 11:30:00,5.25,5.28,5.25,5.28,409600.0,4.6026,4.6289,4.6026,4.6289,409600.0
2010-08-18 12:00:00,5.28,5.28,5.26,5.27,335200.0,4.6289,4.6289,4.6114,4.6201,335200.0
2010-08-18 12:30:00,5.27,5.3,5.26,5.3,388800.0,4.6201,4.6464,4.6114,4.6464,388800.0
2010-08-18 13:00:00,5.29,5.31,5.29,5.31,465600.0,4.6377,4.6552,4.6377,4.6552,465600.0
2010-08-18 13:30:00,5.31,5.32,5.3,5.32,444000.0,4.6552,4.664,4.6464,4.664,444000.0
2010-08-18 14:00:00,5.32,5.33,5.31,5.32,544000.0,4.664,4.6727,4.6552,4.664,544000.0
2010-08-18 14:30:00,5.32,5.34,5.31,5.32,537600.0,4.664,4.6815,4.6552,4.664,537600.0
2010-08-18 15:00:00,5.32,5.32,5.3,5.3,435200.0,4.664,4.664,4.6464,4.6464,435200.0
2010-08-18 15:30:00,5.3,5.31,5.29,5.29,1312000.0,4.6464,4.6552,4.6377,4.6377,1312000.0
2010-08-19 09:30:00,5.26,5.29,5.22,5.23,319200.0,4.6114,4.6377,4.5763,4.5851,319200.0
2010-08-19 10:00:00,5.23,5.23,5.17,5.2,801600.0,4.5851,4.5851,4.5325,4.5588,801600.0
2010-08-19 10:30:00,5.2,5.22,5.2,5.22,736800.0,4.5588,4.5763,4.5588,4.5763,736800.0
2010-08-19 11:00:00,5.21,5.22,5.2,5.22,439200.0,4.5675,4.5763,4.5588,4.5763,439200.0
2010-08-19 11:30:00,5.22,5.22,5.19,5.2,771200.0,4.5763,4.5763,4.55,4.5588,771200.0
2010-08-19 12:00:00,5.2,5.22,5.19,5.21,858400.0,4.5588,4.5763,4.55,4.5675,858400.0
2010-08-19 12:30:00,5.21,5.21,5.2,5.21,457600.0,4.5675,4.5675,4.5588,4.5675,457600.0
2010-08-19 13:00:00,5.21,5.22,5.2,5.2,278400.0,4.5675,4.5763,4.5588,4.5588,278400.0
2010-08-19 13:30:00,5.2,5.21,5.2,5.2,359200.0,4.5588,4.5675,4.5588,4.5588,359200.0
2010-08-19 14:00:00,5.2,5.22,5.2,5.21,353600.0,4.5588,4.5763,4.5588,4.5675,353600.0
2010-08-19 14:30:00,5.21,5.22,5.19,5.21,920800.0,4.5675,4.5763,4.55,4.5675,920800.0
2010-08-19 15:00:00,5.2,5.21,5.19,5.19,1368000.0,4.5588,4.5675,4.55,4.55,1368000.0
2010-08-19 15:30:00,5.19,5.2,5.17,5.18,2204800.0,4.55,4.5588,4.5325,4.5412,2204800.0
2010-08-20 09:30:00,5.15,5.18,5.1,5.16,2076800.0,4.5149,4.5412,4.4711,4.5237,2076800.0
2010-08-20 10:00:00,5.16,5.17,5.13,5.13,648000.0,4.5237,4.5325,4.4974,4.4974,648000.0
2010-08-20 10:30:00,5.13,5.15,5.13,5.15,767200.0,4.4974,4.5149,4.4974,4.5149,767200.0
2010-08-20 11:00:00,5.15,5.15,5.14,5.15,536000.0,4.5149,4.5149,4.5062,4.5149,536000.0
2010-08-20 11:30:00,5.15,5.16,5.12,5.15,628000.0,4.5149,4.5237,4.4886,4.5149,628000.0
2010-08-20 12:00:00,5.15,5.17,5.15,5.16,480800.0,4.5149,4.5325,4.5149,4.5237,480800.0
2010-08-20 12:30:00,5.16,5.17,5.16,5.17,254400.0,4.5237,4.5325,4.5237,4.5325,254400.0
2010-08-20 13:00:00,5.17,5.18,5.17,5.18,312800.0,4.5325,4.5412,4.5325,4.5412,312800.0
2010-08-20 13:30:00,5.18,5.19,5.17,5.18,277600.0,4.5412,4.55,4.5325,4.5412,277600.0
2010-08-20 14:00:00,5.18,5.19,5.18,5.18,331200.0,4.5412,4.55,4.5412,4.5412,331200.0
2010-08-20 14:30:00,5.18,5.21,5.18,5.2,371200.0,4.5412,4.5675,4.5412,4.5588,371200.0
2010-08-20 15:00:00,5.2,5.21,5.18,5.2,482400.0,4.5588,4.5675,4.5412,4.5588,482400.0
2010-08-20 15:30:00,5.2,5.22,5.2,5.2,1442400.0,4.5588,4.5763,4.5588,4.5588,1442400.0
2010-08-23 09:30:00,5.2,5.24,5.16,5.23,993600.0,4.5588,4.5938,4.5237,4.5851,993600.0
2010-08-23 10:00:00,5.23,5.23,5.18,5.18,604000.0,4.5851,4.5851,4.5412,4.5412,604000.0
2010-08-23 10:30:00,5.18,5.2,5.14,5.16,539200.0,4.5412,4.5588,4.5062,4.5237,539200.0
2010-08-23 11:00:00,5.16,5.16,5.12,5.13,524800.0,4.5237,4.5237,4.4886,4.4974,524800.0
2010-08-23 11:30:00,5.13,5.15,5.12,5.12,354400.0,4.4974,4.5149,4.4886,4.4886,354400.0
2010-08-23 12:00:00,5.12,5.14,5.12,5.14,150400.0,4.4886,4.5062,4.4886,4.5062,150400.0
2010-08-23 12:30:00,5.14,5.14,5.13,5.13,143200.0,4.5062,4.5062,4.4974,4.4974,143200.0
2010-08-23 13:00:00,5.13,5.14,5.12,5.13,414400.0,4.4974,4.5062,4.4886,4.4974,414400.0
2010-08-23 13:30:00,5.13,5.14,5.12,5.14,163200.0,4.4974,4.5062,4.4886,4.5062,163200.0
2010-08-23 14:00:00,5.14,5.15,5.13,5.14,240800.0,4.5062,4.5149,4.4974,4.5062,240800.0
2010-08-23 14:30:00,5.14,5.15,5.14,5.14,173600.0,4.5062,4.5149,4.5062,4.5062,173600.0
2010-08-23 15:00:00,5.14,5.14,5.12,5.12,1016000.0,4.5062,4.5062,4.4886,4.4886,1016000.0
2010-08-23 15:30:00,5.12,5.12,5.09,5.1,1479200.0,4.4886,4.4886,4.4623,4.4711,1479200.0
2010-08-24 09:30:00,5.02,5.03,4.98,4.99,653600.0,4.401,4.4097,4.3659,4.3747,653600.0
2010-08-24 10:00:00,4.99,5.01,4.95,4.99,691200.0,4.3747,4.3922,4.3396,4.3747,691200.0
2010-08-24 10:30:00,4.99,5.0,4.97,5.0,512800.0,4.3747,4.3834,4.3571,4.3834,512800.0
2010-08-24 11:00:00,5.0,5.02,4.99,5.01,1016000.0,4.3834,4.401,4.3747,4.3922,1016000.0
2010-08-24 11:30:00,5.01,5.05,5.01,5.04,828800.0,4.3922,4.4273,4.3922,4.4185,828800.0
2010-08-24 12:00:00,5.04,5.06,5.04,5.04,727200.0,4.4185,4.436,4.4185,4.4185,727200.0
2010-08-24 12:30:00,5.04,5.06,5.04,5.05,411200.0,4.4185,4.436,4.4185,4.4273,411200.0
2010-08-24 13:00:00,5.05,5.08,5.04,5.08,554400.0,4.4273,4.4536,4.4185,4.4536,554400.0
2010-08-24 13:30:00,5.08,5.08,5.04,5.05,582400.0,4.4536,4.4536,4.4185,4.4273,582400.0
2010-08-24 14:00:00,5.05,5.06,5.04,5.05,491200.0,4.4273,4.436,4.4185,4.4273,491200.0
2010-08-24 14:30:00,5.05,5.07,5.05,5.06,609600.0,4.4273,4.4448,4.4273,4.436,609600.0
2010-08-24 15:00:00,5.07,5.08,5.06,5.07,798400.0,4.4448,4.4536,4.436,4.4448,798400.0
2010-08-24 15:30:00,5.07,5.08,5.04,5.05,1840800.0,4.4448,4.4536,4.4185,4.4273,1840800.0
2010-08-25 09:30:00,5.0,5.02,4.97,4.99,968000.0,4.3834,4.401,4.3571,4.3747,968000.0
2010-08-25 10:00:00,4.99,5.01,4.97,4.99,920000.0,4.3747,4.3922,4.3571,4.3747,920000.0
2010-08-25 10:30:00,4.99,5.0,4.97,4.99,949600.0,4.3747,4.3834,4.3571,4.3747,949600.0
2010-08-25 11:00:00,5.0,5.03,4.98,5.02,688000.0,4.3834,4.4097,4.3659,4.401,688000.0
2010-08-25 11:30:00,5.02,5.03,5.01,5.02,360800.0,4.401,4.4097,4.3922,4.401,360800.0
2010-08-25 12:00:00,5.02,5.03,5.0,5.0,336000.0,4.401,4.4097,4.3834,4.3834,336000.0
2010-08-25 12:30:00,5.0,5.01,4.99,4.99,387200.0,4.3834,4.3922,4.3747,4.3747,387200.0
2010-08-25 13:00:00,4.99,5.01,4.99,5.0,244800.0,4.3747,4.3922,4.3747,4.3834,244800.0
2010-08-25 13:30:00,5.0,5.03,5.0,5.03,347200.0,4.3834,4.4097,4.3834,4.4097,347200.0
2010-08-25 14:00:00,5.03,5.05,5.02,5.04,322400.0,4.4097,4.4273,4.401,4.4185,322400.0
2010-08-25 14:30:00,5.04,5.07,5.03,5.07,524800.0,4.4185,4.4448,4.4097,4.4448,524800.0
2010-08-25 15:00:00,5.06,5.07,5.04,5.05,448000.0,4.436,4.4448,4.4185,4.4273,448000.0
2010-08-25 15:30:00,5.05,5.09,5.05,5.07,1095200.0,4.4273,4.4623,4.4273,4.4448,1095200.0
2010-08-26 09:30:00,5.1,5.16,5.08,5.15,837600.0,4.4711,4.5237,4.4536,4.5149,837600.0
2010-08-26 10:00:00,5.15,5.16,5.13,5.14,916800.0,4.5149,4.5237,4.4974,4.5062,916800.0
2010-08-26 10:30:00,5.14,5.16,5.13,5.14,762400.0,4.5062,4.5237,4.4974,4.5062,762400.0
2010-08-26 11:00:00,5.14,5.17,5.11,5.16,1490400.0,4.5062,4.5325,4.4799,4.5237,1490400.0
2010-08-26 11:30:00,5.16,5.17,5.13,5.16,957600.0,4.5237,4.5325,4.4974,4.5237,957600.0
2010-08-26 12:00:00,5.16,5.16,5.13,5.13,646400.0,4.5237,4.5237,4.4974,4.4974,646400.0
2010-08-26 12:30:00,5.13,5.14,5.12,5.14,1027200.0,4.4974,4.5062,4.4886,4.5062,1027200.0
2010-08-26 13:00:00,5.14,5.15,5.14,5.15,660800.0,4.5062,4.5149,4.5062,4.5149,660800.0
2010-08-26 13:30:00,5.15,5.15,5.14,5.15,972000.0,4.5149,4.5149,4.5062,4.5149,972000.0
2010-08-26 14:00:00,5.15,5.16,5.13,5.13,1265600.0,4.5149,4.5237,4.4974,4.4974,1265600.0
2010-08-26 14:30:00,5.13,5.14,5.11,5.12,1720000.0,4.4974,4.5062,4.4799,4.4886,1720000.0
2010-08-26 15:00:00,5.12,5.14,5.11,5.13,1792000.0,4.4886,4.5062,4.4799,4.4974,1792000.0
2010-08-26 15:30:00,5.13,5.15,5.12,5.13,2682400.0,4.4974,4.5149,4.4886,4.4974,2682400.0
2010-08-27 09:30:00,5.17,5.18,5.11,5.11,816800.0,4.5325,4.5412,4.4799,4.4799,816800.0
2010-08-27 10:00:00,5.12,5.15,5.06,5.14,1464000.0,4.4886,4.5149,4.436,4.5062,1464000.0
2010-08-27 10:30:00,5.15,5.17,5.13,5.15,488000.0,4.5149,4.5325,4.4974,4.5149,488000.0
2010-08-27 11:00:00,5.15,5.2,5.14,5.19,700000.0,4.5149,4.5588,4.5062,4.55,700000.0
2010-08-27 11:30:00,5.19,5.2,5.18,5.18,244800.0,4.55,4.5588,4.5412,4.5412,244800.0
2010-08-27 12:00:00,5.18,5.2,5.17,5.19,337600.0,4.5412,4.5588,4.5325,4.55,337600.0
2010-08-27 12:30:00,5.19,5.2,5.16,5.16,356000.0,4.55,4.5588,4.5237,4.5237,356000.0
2010-08-27 13:00:00,5.16,5.18,5.15,5.18,357600.0,4.5237,4.5412,4.5149,4.5412,357600.0
2010-08-27 13:30:00,5.18,5.2,5.17,5.2,568000.0,4.5412,4.5588,4.5325,4.5588,568000.0
2010-08-27 14:00:00,5.2,5.21,5.18,5.2,544800.0,4.5588,4.5675,4.5412,4.5588,544800.0
2010-08-27 14:30:00,5.2,5.22,5.19,5.2,508800.0,4.5588,4.5763,4.55,4.5588,508800.0
2010-08-27 15:00:00,5.2,5.23,5.19,5.23,1552000.0,4.5588,4.5851,4.55,4.5851,1552000.0
2010-08-27 15:30:00,5.23,5.25,5.22,5.24,2451200.0,4.5851,4.6026,4.5763,4.5938,2451200.0
2010-08-30 09:30:00,5.21,5.27,5.21,5.26,452000.0,4.5675,4.6201,4.5675,4.6114,452000.0
2010-08-30 10:00:00,5.26,5.26,5.22,5.23,1116000.0,4.6114,4.6114,4.5763,4.5851,1116000.0
2010-08-30 10:30:00,5.23,5.27,5.22,5.26,995200.0,4.5851,4.6201,4.5763,4.6114,995200.0
2010-08-30 11:00:00,5.26,5.26,5.23,5.23,911200.0,4.6114,4.6114,4.5851,4.5851,911200.0
2010-08-30 11:30:00,5.23,5.24,5.19,5.2,940800.0,4.5851,4.5938,4.55,4.5588,940800.0
2010-08-30 12:00:00,5.2,5.2,5.18,5.19,472000.0,4.5588,4.5588,4.5412,4.55,472000.0
2010-08-30 12:30:00,5.19,5.21,5.18,5.19,365600.0,4.55,4.5675,4.5412,4.55,365600.0
2010-08-30 13:00:00,5.19,5.21,5.17,5.18,421600.0,4.55,4.5675,4.5325,4.5412,421600.0
2010-08-30 13:30:00,5.18,5.2,5.17,5.19,727200.0,4.5412,4.5588,4.5325,4.55,727200.0
2010-08-30 14:00:00,5.19,5.21,5.17,5.21,685600.0,4.55,4.5675,4.5325,4.5675,685600.0
2010-08-30 14:30:00,5.21,5.21,5.19,5.2,498400.0,4.5675,4.5675,4.55,4.5588,498400.0
2010-08-30 15:00:00,5.2,5.2,5.17,5.18,896800.0,4.5588,4.5588,4.5325,4.5412,896800.0
2010-08-30 15:30:00,5.18,5.18,5.15,5.15,2326400.0,4.5412,4.5412,4.5149,4.5149,2326400.0
2010-08-31 09:30:00,5.13,5.17,5.08,5.14,917600.0,4.4974,4.5325,4.4536,4.5062,917600.0
2010-08-31 10:00:00,5.14,5.18,5.14,5.17,747200.0,4.5062,4.5412,4.5062,4.5325,747200.0
2010-08-31 10:30:00,5.17,5.17,5.13,5.15,796800.0,4.5325,4.5325,4.4974,4.5149,796800.0
2010-08-31 11:00:00,5.15,5.15,5.12,5.13,748000.0,4.5149,4.5149,4.4886,4.4974,748000.0
2010-08-31 11:30:00,5.13,5.15,5.12,5.14,468800.0,4.4974,4.5149,4.4886,4.5062,468800.0
2010-08-31 12:00:00,5.14,5.15,5.13,5.14,286400.0,4.5062,4.5149,4.4974,4.5062,286400.0
2010-08-31 12:30:00,5.14,5.14,5.12,5.12,311200.0,4.5062,4.5062,4.4886,4.4886,311200.0
2010-08-31 13:00:00,5.11,5.15,5.11,5.14,328000.0,4.4799,4.5149,4.4799,4.5062,328000.0
2010-08-31 13:30:00,5.14,5.15,5.13,5.13,727200.0,4.5062,4.5149,4.4974,4.4974,727200.0
2010-08-31 14:00:00,5.13,5.15,5.1,5.11,1035200.0,4.4974,4.5149,4.4711,4.4799,1035200.0
2010-08-31 14:30:00,5.11,5.11,5.07,5.07,1163200.0,4.4799,4.4799,4.4448,4.4448,1163200.0
2010-08-31 15:00:00,5.07,5.08,5.06,5.07,2643200.0,4.4448,4.4536,4.436,4.4448,2643200.0
2010-08-31 15:30:00,5.07,5.11,5.06,5.08,2447200.0,4.4448,4.4799,4.436,4.4536,2447200.0
2010-09-01 09:30:00,5.18,5.23,5.18,5.23,1004800.0,4.5412,4.5851,4.5412,4.5851,1004800.0
2010-09-01 10:00:00,5.23,5.34,5.23,5.33,1367200.0,4.5851,4.6815,4.5851,4.6727,1367200.0
2010-09-01 10:30:00,5.33,5.38,5.32,5.36,1077600.0,4.6727,4.7166,4.664,4.699,1077600.0
2010-09-01 11:00:00,5.36,5.37,5.35,5.36,585600.0,4.699,4.7078,4.6903,4.699,585600.0
2010-09-01 11:30:00,5.36,5.39,5.36,5.38,641600.0,4.699,4.7253,4.699,4.7166,641600.0
2010-09-01 12:00:00,5.38,5.38,5.36,5.36,633600.0,4.7166,4.7166,4.699,4.699,633600.0
2010-09-01 12:30:00,5.36,5.38,5.35,5.38,1056000.0,4.699,4.7166,4.6903,4.7166,1056000.0
2010-09-01 13:00:00,5.38,5.42,5.37,5.41,893600.0,4.7166,4.7516,4.7078,4.7429,893600.0
2010-09-01 13:30:00,5.41,5.44,5.41,5.42,1224000.0,4.7429,4.7692,4.7429,4.7516,1224000.0
2010-09-01 14:00:00,5.42,5.44,5.41,5.43,1444000.0,4.7516,4.7692,4.7429,4.7604,1444000.0
2010-09-01 14:30:00,5.43,5.45,5.42,5.45,1208800.0,4.7604,4.7779,4.7516,4.7779,1208800.0
2010-09-01 15:00:00,5.45,5.47,5.43,5.46,1581600.0,4.7779,4.7955,4.7604,4.7867,1581600.0
2010-09-01 15:30:00,5.46,5.5,5.46,5.49,3372800.0,4.7867,4.8218,4.7867,4.813,3372800.0
2010-09-02 09:30:00,5.48,5.55,5.47,5.52,1677600.0,4.8042,4.8656,4.7955,4.8393,1677600.0
2010-09-02 10:00:00,5.52,5.53,5.49,5.53,1127200.0,4.8393,4.8481,4.813,4.8481,1127200.0
2010-09-02 10:30:00,5.53,5.53,5.5,5.51,869600.0,4.8481,4.8481,4.8218,4.8305,869600.0
2010-09-02 11:00:00,5.51,5.52,5.5,5.51,875200.0,4.8305,4.8393,4.8218,4.8305,875200.0
2010-09-02 11:30:00,5.51,5.54,5.5,5.53,444000.0,4.8305,4.8568,4.8218,4.8481,444000.0
2010-09-02 12:00:00,5.53,5.55,5.53,5.55,340800.0,4.8481,4.8656,4.8481,4.8656,340800.0
2010-09-02 12:30:00,5.55,5.55,5.53,5.53,456000.0,4.8656,4.8656,4.8481,4.8481,456000.0
2010-09-02 13:00:00,5.53,5.54,5.53,5.54,390400.0,4.8481,4.8568,4.8481,4.8568,390400.0
2010-09-02 13:30:00,5.54,5.55,5.53,5.55,473600.0,4.8568,4.8656,4.8481,4.8656,473600.0
2010-09-02 14:00:00,5.55,5.57,5.55,5.56,880000.0,4.8656,4.8831,4.8656,4.8744,880000.0
2010-09-02 14:30:00,5.56,5.57,5.55,5.55,408000.0,4.8744,4.8831,4.8656,4.8656,408000.0
2010-09-02 15:00:00,5.55,5.57,5.55,5.57,832800.0,4.8656,4.8831,4.8656,4.8831,832800.0
2010-09-02 15:30:00,5.57,5.59,5.57,5.58,2785600.0,4.8831,4.9007,4.8831,4.8919,2785600.0
2010-09-03 09:30:00,5.64,5.7,5.64,5.7,1491200.0,4.9445,4.9971,4.9445,4.9971,1491200.0
2010-09-03 10:00:00,5.7,5.72,5.68,5.7,2064000.0,4.9971,5.0147,4.9796,4.9971,2064000.0
2010-09-03 10:30:00,5.71,5.72,5.67,5.67,1189600.0,5.0059,5.0147,4.9708,4.9708,1189600.0
2010-09-03 11:00:00,5.67,5.7,5.66,5.69,947200.0,4.9708,4.9971,4.9621,4.9884,947200.0
2010-09-03 11:30:00,5.69,5.71,5.68,5.71,740000.0,4.9884,5.0059,4.9796,5.0059,740000.0
2010-09-03 12:00:00,5.71,5.72,5.68,5.69,984800.0,5.0059,5.0147,4.9796,4.9884,984800.0
2010-09-03 12:30:00,5.68,5.72,5.68,5.71,808800.0,4.9796,5.0147,4.9796,5.0059,808800.0
2010-09-03 13:00:00,5.71,5.72,5.7,5.71,929600.0,5.0059,5.0147,4.9971,5.0059,929600.0
2010-09-03 13:30:00,5.71,5.73,5.71,5.73,678400.0,5.0059,5.0234,5.0059,5.0234,678400.0
2010-09-03 14:00:00,5.73,5.73,5.72,5.73,536800.0,5.0234,5.0234,5.0147,5.0234,536800.0
2010-09-03 14:30:00,5.73,5.74,5.73,5.73,878400.0,5.0234,5.0322,5.0234,5.0234,878400.0
2010-09-03 15:00:00,5.73,5.74,5.72,5.73,1052000.0,5.0234,5.0322,5.0147,5.0234,1052000.0
2010-09-03 15:30:00,5.73,5.74,5.72,5.72,2814400.0,5.0234,5.0322,5.0147,5.0147,2814400.0
2010-09-07 09:30:00,5.73,5.81,5.71,5.79,2681600.0,5.0234,5.0936,5.0059,5.076,2681600.0
2010-09-07 10:00:00,5.79,5.86,5.77,5.86,2270400.0,5.076,5.1374,5.0585,5.1374,2270400.0
2010-09-07 10:30:00,5.86,5.86,5.79,5.82,1874400.0,5.1374,5.1374,5.076,5.1023,1874400.0
2010-09-07 11:00:00,5.82,5.83,5.8,5.83,1088000.0,5.1023,5.1111,5.0848,5.1111,1088000.0
2010-09-07 11:30:00,5.83,5.83,5.8,5.81,943200.0,5.1111,5.1111,5.0848,5.0936,943200.0
2010-09-07 12:00:00,5.81,5.81,5.79,5.8,639200.0,5.0936,5.0936,5.076,5.0848,639200.0
2010-09-07 12:30:00,5.79,5.81,5.78,5.8,695200.0,5.076,5.0936,5.0673,5.0848,695200.0
2010-09-07 13:00:00,5.8,5.81,5.8,5.8,461600.0,5.0848,5.0936,5.0848,5.0848,461600.0
2010-09-07 13:30:00,5.8,5.83,5.8,5.82,412000.0,5.0848,5.1111,5.0848,5.1023,412000.0
2010-09-07 14:00:00,5.82,5.84,5.82,5.83,728000.0,5.1023,5.1199,5.1023,5.1111,728000.0
2010-09-07 14:30:00,5.83,5.83,5.81,5.82,1149600.0,5.1111,5.1111,5.0936,5.1023,1149600.0
2010-09-07 15:00:00,5.82,5.83,5.79,5.8,1623200.0,5.1023,5.1111,5.076,5.0848,1623200.0
2010-09-07 15:30:00,5.8,5.81,5.77,5.78,2320800.0,5.0848,5.0936,5.0585,5.0673,2320800.0
2010-09-08 09:30:00,5.82,5.83,5.76,5.78,1003200.0,5.1023,5.1111,5.0497,5.0673,1003200.0
2010-09-08 10:00:00,5.78,5.83,5.78,5.83,1384000.0,5.0673,5.1111,5.0673,5.1111,1384000.0
2010-09-08 10:30:00,5.83,5.84,5.82,5.82,876000.0,5.1111,5.1199,5.1023,5.1023,876000.0
2010-09-08 11:00:00,5.82,5.83,5.81,5.83,668000.0,5.1023,5.1111,5.0936,5.1111,668000.0
2010-09-08 11:30:00,5.83,5.83,5.81,5.83,449600.0,5.1111,5.1111,5.0936,5.1111,449600.0
2010-09-08 12:00:00,5.83,5.83,5.81,5.82,332800.0,5.1111,5.1111,5.0936,5.1023,332800.0
2010-09-08 12:30:00,5.82,5.83,5.81,5.83,467200.0,5.1023,5.1111,5.0936,5.1111,467200.0
2010-09-08 13:00:00,5.83,5.83,5.82,5.83,504000.0,5.1111,5.1111,5.1023,5.1111,504000.0
2010-09-08 13:30:00,5.83,5.85,5.83,5.85,1111200.0,5.1111,5.1286,5.1111,5.1286,1111200.0
2010-09-08 14:00:00,5.85,5.87,5.83,5.87,1148000.0,5.1286,5.1462,5.1111,5.1462,1148000.0
2010-09-08 14:30:00,5.87,5.89,5.87,5.89,950400.0,5.1462,5.1637,5.1462,5.1637,950400.0
2010-09-08 15:00:00,5.89,5.9,5.87,5.87,1240000.0,5.1637,5.1725,5.1462,5.1462,1240000.0
2010-09-08 15:30:00,5.86,5.88,5.85,5.86,1784000.0,5.1374,5.1549,5.1286,5.1374,1784000.0
2010-09-09 09:30:00,5.94,5.94,5.86,5.86,1113600.0,5.2075,5.2075,5.1374,5.1374,1113600.0
2010-09-09 10:00:00,5.86,5.88,5.83,5.85,1187200.0,5.1374,5.1549,5.1111,5.1286,1187200.0
2010-09-09 10:30:00,5.85,5.85,5.83,5.84,615200.0,5.1286,5.1286,5.1111,5.1199,615200.0
2010-09-09 11:00:00,5.84,5.85,5.83,5.84,530400.0,5.1199,5.1286,5.1111,5.1199,530400.0
2010-09-09 11:30:00,5.84,5.84,5.79,5.79,743200.0,5.1199,5.1199,5.076,5.076,743200.0
2010-09-09 12:00:00,5.79,5.81,5.79,5.81,433600.0,5.076,5.0936,5.076,5.0936,433600.0
2010-09-09 12:30:00,5.81,5.82,5.78,5.78,764800.0,5.0936,5.1023,5.0673,5.0673,764800.0
2010-09-09 13:00:00,5.78,5.79,5.75,5.75,651200.0,5.0673,5.076,5.041,5.041,651200.0
2010-09-09 13:30:00,5.75,5.77,5.74,5.74,988000.0,5.041,5.0585,5.0322,5.0322,988000.0
2010-09-09 14:00:00,5.74,5.76,5.73,5.74,924000.0,5.0322,5.0497,5.0234,5.0322,924000.0
2010-09-09 14:30:00,5.74,5.77,5.74,5.76,683200.0,5.0322,5.0585,5.0322,5.0497,683200.0
2010-09-09 15:00:00,5.76,5.77,5.76,5.77,1299200.0,5.0497,5.0585,5.0497,5.0585,1299200.0
2010-09-09 15:30:00,5.77,5.79,5.77,5.78,1840000.0,5.0585,5.076,5.0585,5.0673,1840000.0
2010-09-10 09:30:00,5.77,5.8,5.74,5.77,727200.0,5.0585,5.0848,5.0322,5.0585,727200.0
2010-09-10 10:00:00,5.77,5.77,5.75,5.75,1236800.0,5.0585,5.0585,5.041,5.041,1236800.0
2010-09-10 10:30:00,5.75,5.78,5.75,5.77,1428000.0,5.041,5.0673,5.041,5.0585,1428000.0
2010-09-10 11:00:00,5.77,5.77,5.76,5.77,697600.0,5.0585,5.0585,5.0497,5.0585,697600.0
2010-09-10 11:30:00,5.77,5.77,5.73,5.73,533600.0,5.0585,5.0585,5.0234,5.0234,533600.0
2010-09-10 12:00:00,5.73,5.75,5.73,5.74,782400.0,5.0234,5.041,5.0234,5.0322,782400.0
2010-09-10 12:30:00,5.74,5.75,5.73,5.74,436000.0,5.0322,5.041,5.0234,5.0322,436000.0
2010-09-10 13:00:00,5.74,5.75,5.73,5.74,351200.0,5.0322,5.041,5.0234,5.0322,351200.0
2010-09-10 13:30:00,5.73,5.74,5.73,5.73,574400.0,5.0234,5.0322,5.0234,5.0234,574400.0
2010-09-10 14:00:00,5.73,5.74,5.73,5.74,722400.0,5.0234,5.0322,5.0234,5.0322,722400.0
2010-09-10 14:30:00,5.74,5.75,5.73,5.74,845600.0,5.0322,5.041,5.0234,5.0322,845600.0
2010-09-10 15:00:00,5.74,5.74,5.73,5.74,1012000.0,5.0322,5.0322,5.0234,5.0322,1012000.0
2010-09-10 15:30:00,5.74,5.74,5.73,5.74,1907200.0,5.0322,5.0322,5.0234,5.0322,1907200.0
2010-09-13 09:30:00,5.8,5.85,5.78,5.83,724800.0,5.0864,5.1302,5.0689,5.1127,724800.0
2010-09-13 10:00:00,5.83,5.87,5.83,5.84,652000.0,5.1127,5.1478,5.1127,5.1215,652000.0
2010-09-13 10:30:00,5.84,5.87,5.84,5.86,596000.0,5.1215,5.1478,5.1215,5.139,596000.0
2010-09-13 11:00:00,5.86,5.9,5.86,5.9,615200.0,5.139,5.1741,5.139,5.1741,615200.0
2010-09-13 11:30:00,5.9,5.91,5.89,5.91,437600.0,5.1741,5.1829,5.1653,5.1829,437600.0
2010-09-13 12:00:00,5.91,5.93,5.89,5.9,748000.0,5.1829,5.2004,5.1653,5.1741,748000.0
2010-09-13 12:30:00,5.9,5.91,5.89,5.9,317600.0,5.1741,5.1829,5.1653,5.1741,317600.0
2010-09-13 13:00:00,5.9,5.91,5.88,5.9,269600.0,5.1741,5.1829,5.1566,5.1741,269600.0
2010-09-13 13:30:00,5.9,5.91,5.9,5.9,224000.0,5.1741,5.1829,5.1741,5.1741,224000.0
2010-09-13 14:00:00,5.9,5.91,5.89,5.91,376800.0,5.1741,5.1829,5.1653,5.1829,376800.0
2010-09-13 14:30:00,5.91,5.92,5.91,5.92,279200.0,5.1829,5.1916,5.1829,5.1916,279200.0
2010-09-13 15:00:00,5.92,5.92,5.91,5.92,862400.0,5.1916,5.1916,5.1829,5.1916,862400.0
2010-09-13 15:30:00,5.92,5.93,5.91,5.92,1176800.0,5.1916,5.2004,5.1829,5.1916,1176800.0
2010-09-14 09:30:00,5.91,5.92,5.85,5.87,781600.0,5.1829,5.1916,5.1302,5.1478,781600.0
2010-09-14 10:00:00,5.87,5.9,5.86,5.9,612000.0,5.1478,5.1741,5.139,5.1741,612000.0
2010-09-14 10:30:00,5.9,5.93,5.89,5.92,464000.0,5.1741,5.2004,5.1653,5.1916,464000.0
2010-09-14 11:00:00,5.92,5.93,5.91,5.91,296000.0,5.1916,5.2004,5.1829,5.1829,296000.0
2010-09-14 11:30:00,5.91,5.96,5.91,5.96,289600.0,5.1829,5.2267,5.1829,5.2267,289600.0
2010-09-14 12:00:00,5.95,5.96,5.95,5.95,252000.0,5.2179,5.2267,5.2179,5.2179,252000.0
2010-09-14 12:30:00,5.95,5.95,5.92,5.92,257600.0,5.2179,5.2179,5.1916,5.1916,257600.0
2010-09-14 13:00:00,5.92,5.93,5.92,5.92,166400.0,5.1916,5.2004,5.1916,5.1916,166400.0
2010-09-14 13:30:00,5.92,5.94,5.91,5.92,258400.0,5.1916,5.2092,5.1829,5.1916,258400.0
2010-09-14 14:00:00,5.92,5.93,5.91,5.92,296000.0,5.1916,5.2004,5.1829,5.1916,296000.0
2010-09-14 14:30:00,5.92,5.94,5.91,5.94,344000.0,5.1916,5.2092,5.1829,5.2092,344000.0
2010-09-14 15:00:00,5.94,5.95,5.93,5.94,439200.0,5.2092,5.2179,5.2004,5.2092,439200.0
2010-09-14 15:30:00,5.94,5.95,5.93,5.93,1844800.0,5.2092,5.2179,5.2004,5.2004,1844800.0
2010-09-15 09:30:00,5.92,5.93,5.86,5.91,634400.0,5.1916,5.2004,5.139,5.1829,634400.0
2010-09-15 10:00:00,5.91,5.93,5.9,5.91,1027200.0,5.1829,5.2004,5.1741,5.1829,1027200.0
2010-09-15 10:30:00,5.91,5.91,5.89,5.91,344000.0,5.1829,5.1829,5.1653,5.1829,344000.0
2010-09-15 11:00:00,5.91,5.91,5.88,5.89,287200.0,5.1829,5.1829,5.1566,5.1653,287200.0
2010-09-15 11:30:00,5.89,5.91,5.89,5.91,379200.0,5.1653,5.1829,5.1653,5.1829,379200.0
2010-09-15 12:00:00,5.91,5.92,5.9,5.91,248000.0,5.1829,5.1916,5.1741,5.1829,248000.0
2010-09-15 12:30:00,5.91,5.92,5.9,5.91,242400.0,5.1829,5.1916,5.1741,5.1829,242400.0
2010-09-15 13:00:00,5.91,5.92,5.91,5.91,261600.0,5.1829,5.1916,5.1829,5.1829,261600.0
2010-09-15 13:30:00,5.91,5.91,5.9,5.91,259200.0,5.1829,5.1829,5.1741,5.1829,259200.0
2010-09-15 14:00:00,5.91,5.91,5.89,5.89,424800.0,5.1829,5.1829,5.1653,5.1653,424800.0
2010-09-15 14:30:00,5.89,5.9,5.88,5.9,292800.0,5.1653,5.1741,5.1566,5.1741,292800.0
2010-09-15 15:00:00,5.9,5.93,5.89,5.93,488000.0,5.1741,5.2004,5.1653,5.2004,488000.0
2010-09-15 15:30:00,5.93,5.93,5.91,5.92,1401600.0,5.2004,5.2004,5.1829,5.1916,1401600.0
2010-09-16 09:30:00,5.9,5.93,5.87,5.91,290400.0,5.1741,5.2004,5.1478,5.1829,290400.0
2010-09-16 10:00:00,5.91,5.93,5.88,5.91,310400.0,5.1829,5.2004,5.1566,5.1829,310400.0
2010-09-16 10:30:00,5.91,5.92,5.9,5.9,362400.0,5.1829,5.1916,5.1741,5.1741,362400.0
2010-09-16 11:00:00,5.9,5.91,5.88,5.89,174400.0,5.1741,5.1829,5.1566,5.1653,174400.0
2010-09-16 11:30:00,5.88,5.89,5.87,5.88,187200.0,5.1566,5.1653,5.1478,5.1566,187200.0
2010-09-16 12:00:00,5.88,5.88,5.85,5.87,342400.0,5.1566,5.1566,5.1302,5.1478,342400.0
2010-09-16 12:30:00,5.87,5.89,5.87,5.88,180000.0,5.1478,5.1653,5.1478,5.1566,180000.0
2010-09-16 13:00:00,5.89,5.89,5.85,5.86,223200.0,5.1653,5.1653,5.1302,5.139,223200.0
2010-09-16 13:30:00,5.86,5.86,5.85,5.86,136800.0,5.139,5.139,5.1302,5.139,136800.0
2010-09-16 14:00:00,5.86,5.88,5.85,5.88,481600.0,5.139,5.1566,5.1302,5.1566,481600.0
2010-09-16 14:30:00,5.88,5.88,5.87,5.87,520000.0,5.1566,5.1566,5.1478,5.1478,520000.0
2010-09-16 15:00:00,5.87,5.88,5.86,5.87,928000.0,5.1478,5.1566,5.139,5.1478,928000.0
2010-09-16 15:30:00,5.87,5.88,5.86,5.86,1836000.0,5.1478,5.1566,5.139,5.139,1836000.0
2010-09-17 09:30:00,5.91,5.92,5.87,5.89,2430400.0,5.1829,5.1916,5.1478,5.1653,2430400.0
2010-09-17 10:00:00,5.89,5.9,5.86,5.89,712800.0,5.1653,5.1741,5.139,5.1653,712800.0
2010-09-17 10:30:00,5.88,5.93,5.87,5.93,443200.0,5.1566,5.2004,5.1478,5.2004,443200.0
2010-09-17 11:00:00,5.93,5.95,5.9,5.91,422400.0,5.2004,5.2179,5.1741,5.1829,422400.0
2010-09-17 11:30:00,5.91,5.92,5.9,5.91,260800.0,5.1829,5.1916,5.1741,5.1829,260800.0
2010-09-17 12:00:00,5.91,5.92,5.91,5.92,154400.0,5.1829,5.1916,5.1829,5.1916,154400.0
2010-09-17 12:30:00,5.92,5.92,5.9,5.9,216800.0,5.1916,5.1916,5.1741,5.1741,216800.0
2010-09-17 13:00:00,5.9,5.91,5.89,5.9,243200.0,5.1741,5.1829,5.1653,5.1741,243200.0
2010-09-17 13:30:00,5.9,5.91,5.9,5.9,326400.0,5.1741,5.1829,5.1741,5.1741,326400.0
2010-09-17 14:00:00,5.9,5.92,5.89,5.9,543200.0,5.1741,5.1916,5.1653,5.1741,543200.0
2010-09-17 14:30:00,5.9,5.92,5.9,5.92,268000.0,5.1741,5.1916,5.1741,5.1916,268000.0
2010-09-17 15:00:00,5.92,5.92,5.89,5.89,517600.0,5.1916,5.1916,5.1653,5.1653,517600.0
2010-09-17 15:30:00,5.89,5.92,5.89,5.91,1953600.0,5.1653,5.1916,5.1653,5.1829,1953600.0
2010-09-20 09:30:00,5.93,5.95,5.91,5.91,480000.0,5.2004,5.2179,5.1829,5.1829,480000.0
2010-09-20 10:00:00,5.91,5.98,5.91,5.97,454400.0,5.1829,5.2443,5.1829,5.2355,454400.0
2010-09-20 10:30:00,5.97,5.99,5.96,5.97,550400.0,5.2355,5.253,5.2267,5.2355,550400.0
2010-09-20 11:00:00,5.98,5.98,5.97,5.98,242400.0,5.2443,5.2443,5.2355,5.2443,242400.0
2010-09-20 11:30:00,5.97,5.99,5.97,5.98,287200.0,5.2355,5.253,5.2355,5.2443,287200.0
2010-09-20 12:00:00,5.98,5.99,5.97,5.97,132000.0,5.2443,5.253,5.2355,5.2355,132000.0
2010-09-20 12:30:00,5.97,5.99,5.97,5.99,166400.0,5.2355,5.253,5.2355,5.253,166400.0
2010-09-20 13:00:00,5.99,5.99,5.97,5.99,136800.0,5.253,5.253,5.2355,5.253,136800.0
2010-09-20 13:30:00,5.99,6.0,5.98,6.0,146400.0,5.253,5.2618,5.2443,5.2618,146400.0
2010-09-20 14:00:00,6.0,6.02,5.99,6.02,384800.0,5.2618,5.2793,5.253,5.2793,384800.0
2010-09-20 14:30:00,6.02,6.03,6.01,6.02,323200.0,5.2793,5.2881,5.2706,5.2793,323200.0
2010-09-20 15:00:00,6.02,6.04,6.02,6.02,476800.0,5.2793,5.2969,5.2793,5.2793,476800.0
2010-09-20 15:30:00,6.02,6.04,6.02,6.03,1415200.0,5.2793,5.2969,5.2793,5.2881,1415200.0
2010-09-21 09:30:00,6.03,6.05,5.97,5.98,592800.0,5.2881,5.3056,5.2355,5.2443,592800.0
2010-09-21 10:00:00,5.98,6.0,5.97,5.99,573600.0,5.2443,5.2618,5.2355,5.253,573600.0
2010-09-21 10:30:00,5.99,6.0,5.96,5.96,365600.0,5.253,5.2618,5.2267,5.2267,365600.0
2010-09-21 11:00:00,5.96,5.97,5.95,5.95,282400.0,5.2267,5.2355,5.2179,5.2179,282400.0
2010-09-21 11:30:00,5.94,5.96,5.94,5.96,224800.0,5.2092,5.2267,5.2092,5.2267,224800.0
2010-09-21 12:00:00,5.96,5.98,5.95,5.97,518400.0,5.2267,5.2443,5.2179,5.2355,518400.0
2010-09-21 12:30:00,5.97,5.98,5.97,5.97,138400.0,5.2355,5.2443,5.2355,5.2355,138400.0
2010-09-21 13:00:00,5.97,5.97,5.96,5.96,152800.0,5.2355,5.2355,5.2267,5.2267,152800.0
2010-09-21 13:30:00,5.96,5.96,5.95,5.96,208000.0,5.2267,5.2267,5.2179,5.2267,208000.0
2010-09-21 14:00:00,5.96,5.99,5.93,5.99,396800.0,5.2267,5.253,5.2004,5.253,396800.0
2010-09-21 14:30:00,5.99,6.04,5.98,6.0,559200.0,5.253,5.2969,5.2443,5.2618,559200.0
2010-09-21 15:00:00,6.0,6.01,5.98,6.0,740800.0,5.2618,5.2706,5.2443,5.2618,740800.0
2010-09-21 15:30:00,6.0,6.0,5.95,5.97,2045600.0,5.2618,5.2618,5.2179,5.2355,2045600.0
2010-09-22 09:30:00,5.95,6.0,5.95,5.98,286400.0,5.2179,5.2618,5.2179,5.2443,286400.0
2010-09-22 10:00:00,5.98,5.98,5.91,5.91,580000.0,5.2443,5.2443,5.1829,5.1829,580000.0
2010-09-22 10:30:00,5.91,5.93,5.9,5.92,439200.0,5.1829,5.2004,5.1741,5.1916,439200.0
2010-09-22 11:00:00,5.93,5.93,5.86,5.87,602400.0,5.2004,5.2004,5.139,5.1478,602400.0
2010-09-22 11:30:00,5.87,5.88,5.86,5.86,340000.0,5.1478,5.1566,5.139,5.139,340000.0
2010-09-22 12:00:00,5.87,5.88,5.86,5.87,376000.0,5.1478,5.1566,5.139,5.1478,376000.0
2010-09-22 12:30:00,5.87,5.87,5.85,5.85,222400.0,5.1478,5.1478,5.1302,5.1302,222400.0
2010-09-22 13:00:00,5.86,5.86,5.84,5.85,268800.0,5.139,5.139,5.1215,5.1302,268800.0
2010-09-22 13:30:00,5.85,5.86,5.85,5.85,432000.0,5.1302,5.139,5.1302,5.1302,432000.0
2010-09-22 14:00:00,5.85,5.85,5.84,5.85,530400.0,5.1302,5.1302,5.1215,5.1302,530400.0
2010-09-22 14:30:00,5.85,5.87,5.85,5.86,560800.0,5.1302,5.1478,5.1302,5.139,560800.0
2010-09-22 15:00:00,5.86,5.87,5.84,5.84,813600.0,5.139,5.1478,5.1215,5.1215,813600.0
2010-09-22 15:30:00,5.84,5.86,5.83,5.84,1766400.0,5.1215,5.139,5.1127,5.1215,1766400.0
2010-09-23 09:30:00,5.79,5.84,5.76,5.83,1381600.0,5.0776,5.1215,5.0513,5.1127,1381600.0
2010-09-23 10:00:00,5.83,5.89,5.83,5.89,905600.0,5.1127,5.1653,5.1127,5.1653,905600.0
2010-09-23 10:30:00,5.89,5.93,5.89,5.91,611200.0,5.1653,5.2004,5.1653,5.1829,611200.0
2010-09-23 11:00:00,5.91,5.93,5.91,5.93,297600.0,5.1829,5.2004,5.1829,5.2004,297600.0
2010-09-23 11:30:00,5.93,5.94,5.92,5.92,336000.0,5.2004,5.2092,5.1916,5.1916,336000.0
2010-09-23 12:00:00,5.92,5.92,5.91,5.91,207200.0,5.1916,5.1916,5.1829,5.1829,207200.0
2010-09-23 12:30:00,5.91,5.92,5.91,5.91,256000.0,5.1829,5.1916,5.1829,5.1829,256000.0
2010-09-23 13:00:00,5.91,5.92,5.9,5.91,244800.0,5.1829,5.1916,5.1741,5.1829,244800.0
2010-09-23 13:30:00,5.91,5.92,5.9,5.91,225600.0,5.1829,5.1916,5.1741,5.1829,225600.0
2010-09-23 14:00:00,5.9,5.92,5.9,5.91,318400.0,5.1741,5.1916,5.1741,5.1829,318400.0
2010-09-23 14:30:00,5.91,5.92,5.89,5.89,655200.0,5.1829,5.1916,5.1653,5.1653,655200.0
2010-09-23 15:00:00,5.9,5.9,5.86,5.86,596800.0,5.1741,5.1741,5.139,5.139,596800.0
2010-09-23 15:30:00,5.86,5.86,5.84,5.86,1085600.0,5.139,5.139,5.1215,5.139,1085600.0
2010-09-24 09:30:00,5.93,6.02,5.92,6.01,532000.0,5.2004,5.2793,5.1916,5.2706,532000.0
2010-09-24 10:00:00,6.01,6.03,5.98,6.03,543200.0,5.2706,5.2881,5.2443,5.2881,543200.0
2010-09-24 10:30:00,6.03,6.05,6.02,6.05,607200.0,5.2881,5.3056,5.2793,5.3056,607200.0
2010-09-24 11:00:00,6.05,6.07,6.05,6.07,452800.0,5.3056,5.3232,5.3056,5.3232,452800.0
2010-09-24 11:30:00,6.07,6.07,6.06,6.07,379200.0,5.3232,5.3232,5.3144,5.3232,379200.0
2010-09-24 12:00:00,6.07,6.07,6.04,6.05,192000.0,5.3232,5.3232,5.2969,5.3056,192000.0
2010-09-24 12:30:00,6.05,6.06,6.05,6.06,248000.0,5.3056,5.3144,5.3056,5.3144,248000.0
2010-09-24 13:00:00,6.06,6.07,6.06,6.07,225600.0,5.3144,5.3232,5.3144,5.3232,225600.0
2010-09-24 13:30:00,6.07,6.08,6.07,6.07,216800.0,5.3232,5.3319,5.3232,5.3232,216800.0
2010-09-24 14:00:00,6.07,6.08,6.06,6.07,332800.0,5.3232,5.3319,5.3144,5.3232,332800.0
2010-09-24 14:30:00,6.06,6.07,6.06,6.07,442400.0,5.3144,5.3232,5.3144,5.3232,442400.0
2010-09-24 15:00:00,6.07,6.08,6.06,6.07,434400.0,5.3232,5.3319,5.3144,5.3232,434400.0
2010-09-24 15:30:00,6.07,6.09,6.07,6.08,1085600.0,5.3232,5.3407,5.3232,5.3319,1085600.0
2010-09-27 09:30:00,6.07,6.07,6.02,6.05,814400.0,5.3232,5.3232,5.2793,5.3056,814400.0
2010-09-27 10:00:00,6.05,6.05,6.01,6.03,416800.0,5.3056,5.3056,5.2706,5.2881,416800.0
2010-09-27 10:30:00,6.03,6.04,6.01,6.03,399200.0,5.2881,5.2969,5.2706,5.2881,399200.0
2010-09-27 11:00:00,6.03,6.04,6.0,6.01,221600.0,5.2881,5.2969,5.2618,5.2706,221600.0
2010-09-27 11:30:00,6.02,6.02,6.0,6.0,283200.0,5.2793,5.2793,5.2618,5.2618,283200.0
2010-09-27 12:00:00,6.0,6.02,6.0,6.02,397600.0,5.2618,5.2793,5.2618,5.2793,397600.0
2010-09-27 12:30:00,6.01,6.02,6.01,6.01,200800.0,5.2706,5.2793,5.2706,5.2706,200800.0
2010-09-27 13:00:00,6.01,6.03,6.0,6.03,200000.0,5.2706,5.2881,5.2618,5.2881,200000.0
2010-09-27 13:30:00,6.03,6.06,6.03,6.06,303200.0,5.2881,5.3144,5.2881,5.3144,303200.0
2010-09-27 14:00:00,6.06,6.1,6.06,6.1,1000000.0,5.3144,5.3495,5.3144,5.3495,1000000.0
2010-09-27 14:30:00,6.1,6.11,6.09,6.09,731200.0,5.3495,5.3583,5.3407,5.3407,731200.0
2010-09-27 15:00:00,6.09,6.1,6.08,6.09,382400.0,5.3407,5.3495,5.3319,5.3407,382400.0
2010-09-27 15:30:00,6.09,6.09,6.05,6.06,922400.0,5.3407,5.3407,5.3056,5.3144,922400.0
2010-09-28 09:30:00,6.07,6.07,5.98,5.99,534400.0,5.3232,5.3232,5.2443,5.253,534400.0
2010-09-28 10:00:00,5.99,6.02,5.94,6.01,503200.0,5.253,5.2793,5.2092,5.2706,503200.0
2010-09-28 10:30:00,6.01,6.03,6.0,6.02,335200.0,5.2706,5.2881,5.2618,5.2793,335200.0
2010-09-28 11:00:00,6.03,6.05,6.0,6.04,292000.0,5.2881,5.3056,5.2618,5.2969,292000.0
2010-09-28 11:30:00,6.05,6.07,6.05,6.07,728000.0,5.3056,5.3232,5.3056,5.3232,728000.0
2010-09-28 12:00:00,6.07,6.07,6.04,6.07,460800.0,5.3232,5.3232,5.2969,5.3232,460800.0
2010-09-28 12:30:00,6.07,6.08,6.06,6.08,175200.0,5.3232,5.3319,5.3144,5.3319,175200.0
2010-09-28 13:00:00,6.08,6.08,6.06,6.07,170400.0,5.3319,5.3319,5.3144,5.3232,170400.0
2010-09-28 13:30:00,6.07,6.1,6.07,6.1,283200.0,5.3232,5.3495,5.3232,5.3495,283200.0
2010-09-28 14:00:00,6.1,6.1,6.09,6.09,421600.0,5.3495,5.3495,5.3407,5.3407,421600.0
2010-09-28 14:30:00,6.09,6.1,6.07,6.08,494400.0,5.3407,5.3495,5.3232,5.3319,494400.0
2010-09-28 15:00:00,6.08,6.1,6.07,6.09,350400.0,5.3319,5.3495,5.3232,5.3407,350400.0
2010-09-28 15:30:00,6.09,6.13,6.09,6.11,1276000.0,5.3407,5.3758,5.3407,5.3583,1276000.0
2010-09-29 09:30:00,6.08,6.14,6.05,6.1,1055200.0,5.3319,5.3846,5.3056,5.3495,1055200.0
2010-09-29 10:00:00,6.1,6.14,6.08,6.1,504000.0,5.3495,5.3846,5.3319,5.3495,504000.0
2010-09-29 10:30:00,6.1,6.12,6.07,6.09,391200.0,5.3495,5.367,5.3232,5.3407,391200.0
2010-09-29 11:00:00,6.09,6.13,6.09,6.13,320000.0,5.3407,5.3758,5.3407,5.3758,320000.0
2010-09-29 11:30:00,6.13,6.13,6.12,6.12,243200.0,5.3758,5.3758,5.367,5.367,243200.0
2010-09-29 12:00:00,6.13,6.14,6.12,6.12,236000.0,5.3758,5.3846,5.367,5.367,236000.0
2010-09-29 12:30:00,6.12,6.13,6.11,6.13,150400.0,5.367,5.3758,5.3583,5.3758,150400.0
2010-09-29 13:00:00,6.13,6.13,6.12,6.12,205600.0,5.3758,5.3758,5.367,5.367,205600.0
2010-09-29 13:30:00,6.12,6.14,6.11,6.13,294400.0,5.367,5.3846,5.3583,5.3758,294400.0
2010-09-29 14:00:00,6.13,6.14,6.12,6.13,420800.0,5.3758,5.3846,5.367,5.3758,420800.0
2010-09-29 14:30:00,6.13,6.17,6.13,6.16,770400.0,5.3758,5.4109,5.3758,5.4021,770400.0
2010-09-29 15:00:00,6.16,6.16,6.12,6.14,1720000.0,5.4021,5.4021,5.367,5.3846,1720000.0
2010-09-29 15:30:00,6.14,6.15,6.13,6.15,1579200.0,5.3846,5.3933,5.3758,5.3933,1579200.0
2010-09-30 09:30:00,6.19,6.25,6.17,6.22,1481600.0,5.4284,5.481,5.4109,5.4547,1481600.0
2010-09-30 10:00:00,6.22,6.22,6.18,6.19,933600.0,5.4547,5.4547,5.4196,5.4284,933600.0
2010-09-30 10:30:00,6.18,6.23,6.18,6.2,999200.0,5.4196,5.4635,5.4196,5.4372,999200.0
2010-09-30 11:00:00,6.19,6.19,6.12,6.13,552800.0,5.4284,5.4284,5.367,5.3758,552800.0
2010-09-30 11:30:00,6.13,6.14,6.11,6.14,813600.0,5.3758,5.3846,5.3583,5.3846,813600.0
2010-09-30 12:00:00,6.14,6.14,6.11,6.12,602400.0,5.3846,5.3846,5.3583,5.367,602400.0
2010-09-30 12:30:00,6.12,6.17,6.12,6.16,440000.0,5.367,5.4109,5.367,5.4021,440000.0
2010-09-30 13:00:00,6.16,6.16,6.14,6.15,353600.0,5.4021,5.4021,5.3846,5.3933,353600.0
2010-09-30 13:30:00,6.15,6.15,6.14,6.15,240000.0,5.3933,5.3933,5.3846,5.3933,240000.0
2010-09-30 14:00:00,6.16,6.16,6.13,6.14,752000.0,5.4021,5.4021,5.3758,5.3846,752000.0
2010-09-30 14:30:00,6.14,6.16,6.14,6.15,437600.0,5.3846,5.4021,5.3846,5.3933,437600.0
2010-09-30 15:00:00,6.15,6.15,6.12,6.14,556800.0,5.3933,5.3933,5.367,5.3846,556800.0
2010-09-30 15:30:00,6.14,6.15,6.12,6.13,1093600.0,5.3846,5.3933,5.367,5.3758,1093600.0
2010-10-01 09:30:00,6.19,6.21,6.18,6.2,437600.0,5.4284,5.446,5.4196,5.4372,437600.0
2010-10-01 10:00:00,6.19,6.21,6.14,6.14,760000.0,5.4284,5.446,5.3846,5.3846,760000.0
2010-10-01 10:30:00,6.14,6.16,6.11,6.14,480000.0,5.3846,5.4021,5.3583,5.3846,480000.0
2010-10-01 11:00:00,6.14,6.15,6.11,6.13,520000.0,5.3846,5.3933,5.3583,5.3758,520000.0
2010-10-01 11:30:00,6.12,6.15,6.12,6.14,307200.0,5.367,5.3933,5.367,5.3846,307200.0
2010-10-01 12:00:00,6.14,6.14,6.1,6.1,371200.0,5.3846,5.3846,5.3495,5.3495,371200.0
2010-10-01 12:30:00,6.1,6.1,6.08,6.09,376800.0,5.3495,5.3495,5.3319,5.3407,376800.0
2010-10-01 13:00:00,6.09,6.1,6.08,6.1,339200.0,5.3407,5.3495,5.3319,5.3495,339200.0
2010-10-01 13:30:00,6.1,6.1,6.09,6.1,252800.0,5.3495,5.3495,5.3407,5.3495,252800.0
2010-10-01 14:00:00,6.1,6.13,6.1,6.12,308800.0,5.3495,5.3758,5.3495,5.367,308800.0
2010-10-01 14:30:00,6.12,6.13,6.12,6.13,301600.0,5.367,5.3758,5.367,5.3758,301600.0
2010-10-01 15:00:00,6.13,6.14,6.12,6.13,612800.0,5.3758,5.3846,5.367,5.3758,612800.0
2010-10-01 15:30:00,6.13,6.14,6.13,6.13,763200.0,5.3758,5.3846,5.3758,5.3758,763200.0
2010-10-04 09:30:00,6.1,6.12,6.08,6.08,305600.0,5.3495,5.367,5.3319,5.3319,305600.0
2010-10-04 10:00:00,6.08,6.12,6.06,6.1,244800.0,5.3319,5.367,5.3144,5.3495,244800.0
2010-10-04 10:30:00,6.1,6.1,6.05,6.06,200800.0,5.3495,5.3495,5.3056,5.3144,200800.0
2010-10-04 11:00:00,6.06,6.06,5.99,6.0,258400.0,5.3144,5.3144,5.253,5.2618,258400.0
2010-10-04 11:30:00,6.0,6.02,5.99,5.99,235200.0,5.2618,5.2793,5.253,5.253,235200.0
2010-10-04 12:00:00,5.99,6.01,5.98,6.0,355200.0,5.253,5.2706,5.2443,5.2618,355200.0
2010-10-04 12:30:00,6.0,6.01,5.99,6.0,194400.0,5.2618,5.2706,5.253,5.2618,194400.0
2010-10-04 13:00:00,6.0,6.02,6.0,6.0,239200.0,5.2618,5.2793,5.2618,5.2618,239200.0
2010-10-04 13:30:00,6.0,6.01,5.99,6.01,321600.0,5.2618,5.2706,5.253,5.2706,321600.0
2010-10-04 14:00:00,6.01,6.01,5.98,5.99,471200.0,5.2706,5.2706,5.2443,5.253,471200.0
2010-10-04 14:30:00,5.99,6.01,5.98,6.0,560000.0,5.253,5.2706,5.2443,5.2618,560000.0
2010-10-04 15:00:00,6.0,6.03,6.0,6.03,486400.0,5.2618,5.2881,5.2618,5.2881,486400.0
2010-10-04 15:30:00,6.03,6.03,6.01,6.03,1488000.0,5.2881,5.2881,5.2706,5.2881,1488000.0
2010-10-05 09:30:00,6.12,6.18,6.12,6.18,357600.0,5.367,5.4196,5.367,5.4196,357600.0
2010-10-05 10:00:00,6.17,6.18,6.13,6.16,684000.0,5.4109,5.4196,5.3758,5.4021,684000.0
2010-10-05 10:30:00,6.16,6.17,6.15,6.16,709600.0,5.4021,5.4109,5.3933,5.4021,709600.0
2010-10-05 11:00:00,6.15,6.19,6.15,6.18,525600.0,5.3933,5.4284,5.3933,5.4196,525600.0
2010-10-05 11:30:00,6.18,6.22,6.18,6.21,455200.0,5.4196,5.4547,5.4196,5.446,455200.0
2010-10-05 12:00:00,6.21,6.21,6.2,6.2,248800.0,5.446,5.446,5.4372,5.4372,248800.0
2010-10-05 12:30:00,6.2,6.21,6.2,6.21,250400.0,5.4372,5.446,5.4372,5.446,250400.0
2010-10-05 13:00:00,6.21,6.22,6.2,6.22,371200.0,5.446,5.4547,5.4372,5.4547,371200.0
2010-10-05 13:30:00,6.22,6.23,6.21,6.22,231200.0,5.4547,5.4635,5.446,5.4547,231200.0
2010-10-05 14:00:00,6.23,6.24,6.23,6.24,369600.0,5.4635,5.4723,5.4635,5.4723,369600.0
2010-10-05 14:30:00,6.24,6.25,6.23,6.25,887200.0,5.4723,5.481,5.4635,5.481,887200.0
2010-10-05 15:00:00,6.25,6.29,6.25,6.29,1157600.0,5.481,5.5161,5.481,5.5161,1157600.0
2010-10-05 15:30:00,6.29,6.29,6.27,6.27,1688000.0,5.5161,5.5161,5.4986,5.4986,1688000.0
2010-10-06 09:30:00,6.26,6.29,6.23,6.25,412800.0,5.4898,5.5161,5.4635,5.481,412800.0
2010-10-06 10:00:00,6.24,6.25,6.19,6.2,353600.0,5.4723,5.481,5.4284,5.4372,353600.0
2010-10-06 10:30:00,6.2,6.21,6.19,6.19,246400.0,5.4372,5.446,5.4284,5.4284,246400.0
2010-10-06 11:00:00,6.19,6.19,6.16,6.16,639200.0,5.4284,5.4284,5.4021,5.4021,639200.0
2010-10-06 11:30:00,6.17,6.19,6.17,6.18,351200.0,5.4109,5.4284,5.4109,5.4196,351200.0
2010-10-06 12:00:00,6.18,6.19,6.18,6.18,392800.0,5.4196,5.4284,5.4196,5.4196,392800.0
2010-10-06 12:30:00,6.18,6.18,6.17,6.17,331200.0,5.4196,5.4196,5.4109,5.4109,331200.0
2010-10-06 13:00:00,6.17,6.17,6.14,6.15,411200.0,5.4109,5.4109,5.3846,5.3933,411200.0
2010-10-06 13:30:00,6.15,6.16,6.14,6.16,322400.0,5.3933,5.4021,5.3846,5.4021,322400.0
2010-10-06 14:00:00,6.16,6.16,6.14,6.16,536800.0,5.4021,5.4021,5.3846,5.4021,536800.0
2010-10-06 14:30:00,6.16,6.18,6.16,6.17,687200.0,5.4021,5.4196,5.4021,5.4109,687200.0
2010-10-06 15:00:00,6.17,6.17,6.15,6.15,794400.0,5.4109,5.4109,5.3933,5.3933,794400.0
2010-10-06 15:30:00,6.15,6.18,6.15,6.18,1832800.0,5.3933,5.4196,5.3933,5.4196,1832800.0
2010-10-07 09:30:00,6.21,6.21,6.12,6.13,419200.0,5.446,5.446,5.367,5.3758,419200.0
2010-10-07 10:00:00,6.12,6.18,6.12,6.17,599200.0,5.367,5.4196,5.367,5.4109,599200.0
2010-10-07 10:30:00,6.17,6.19,6.16,6.18,304800.0,5.4109,5.4284,5.4021,5.4196,304800.0
2010-10-07 11:00:00,6.18,6.18,6.16,6.16,372800.0,5.4196,5.4196,5.4021,5.4021,372800.0
2010-10-07 11:30:00,6.17,6.18,6.15,6.16,337600.0,5.4109,5.4196,5.3933,5.4021,337600.0
2010-10-07 12:00:00,6.16,6.16,6.13,6.13,180000.0,5.4021,5.4021,5.3758,5.3758,180000.0
2010-10-07 12:30:00,6.12,6.16,6.11,6.13,1125600.0,5.367,5.4021,5.3583,5.3758,1125600.0
2010-10-07 13:00:00,6.13,6.16,6.13,6.15,464000.0,5.3758,5.4021,5.3758,5.3933,464000.0
2010-10-07 13:30:00,6.15,6.17,6.14,6.17,410400.0,5.3933,5.4109,5.3846,5.4109,410400.0
2010-10-07 14:00:00,6.17,6.18,6.16,6.18,732800.0,5.4109,5.4196,5.4021,5.4196,732800.0
2010-10-07 14:30:00,6.18,6.19,6.18,6.18,442400.0,5.4196,5.4284,5.4196,5.4196,442400.0
2010-10-07 15:00:00,6.18,6.19,6.17,6.17,371200.0,5.4196,5.4284,5.4109,5.4109,371200.0
2010-10-07 15:30:00,6.17,6.19,6.17,6.18,1428000.0,5.4109,5.4284,5.4109,5.4196,1428000.0
2010-10-08 09:30:00,6.19,6.2,6.14,6.18,547200.0,5.4284,5.4372,5.3846,5.4196,547200.0
2010-10-08 10:00:00,6.17,6.18,6.13,6.13,298400.0,5.4109,5.4196,5.3758,5.3758,298400.0
2010-10-08 10:30:00,6.13,6.16,6.13,6.16,290400.0,5.3758,5.4021,5.3758,5.4021,290400.0
2010-10-08 11:00:00,6.16,6.18,6.15,6.17,469600.0,5.4021,5.4196,5.3933,5.4109,469600.0
2010-10-08 11:30:00,6.17,6.18,6.16,6.17,660000.0,5.4109,5.4196,5.4021,5.4109,660000.0
2010-10-08 12:00:00,6.17,6.18,6.16,6.16,307200.0,5.4109,5.4196,5.4021,5.4021,307200.0
2010-10-08 12:30:00,6.16,6.17,6.16,6.16,670400.0,5.4021,5.4109,5.4021,5.4021,670400.0
2010-10-08 13:00:00,6.17,6.17,6.15,6.16,600800.0,5.4109,5.4109,5.3933,5.4021,600800.0
2010-10-08 13:30:00,6.16,6.16,6.13,6.14,453600.0,5.4021,5.4021,5.3758,5.3846,453600.0
2010-10-08 14:00:00,6.14,6.16,6.13,6.15,692000.0,5.3846,5.4021,5.3758,5.3933,692000.0
2010-10-08 14:30:00,6.15,6.16,6.14,6.15,514400.0,5.3933,5.4021,5.3846,5.3933,514400.0
2010-10-08 15:00:00,6.15,6.17,6.15,6.16,905600.0,5.3933,5.4109,5.3933,5.4021,905600.0
2010-10-08 15:30:00,6.16,6.18,6.15,6.16,1647200.0,5.4021,5.4196,5.3933,5.4021,1647200.0
2010-10-11 09:30:00,6.15,6.19,6.13,6.15,890400.0,5.3933,5.4284,5.3758,5.3933,890400.0
2010-10-11 10:00:00,6.15,6.17,6.13,6.14,591200.0,5.3933,5.4109,5.3758,5.3846,591200.0
2010-10-11 10:30:00,6.14,6.15,6.13,6.14,319200.0,5.3846,5.3933,5.3758,5.3846,319200.0
2010-10-11 11:00:00,6.14,6.17,6.14,6.17,322400.0,5.3846,5.4109,5.3846,5.4109,322400.0
2010-10-11 11:30:00,6.16,6.17,6.16,6.16,223200.0,5.4021,5.4109,5.4021,5.4021,223200.0
2010-10-11 12:00:00,6.16,6.17,6.15,6.17,179200.0,5.4021,5.4109,5.3933,5.4109,179200.0
2010-10-11 12:30:00,6.17,6.18,6.16,6.18,654400.0,5.4109,5.4196,5.4021,5.4196,654400.0
2010-10-11 13:00:00,6.18,6.18,6.17,6.18,279200.0,5.4196,5.4196,5.4109,5.4196,279200.0
2010-10-11 13:30:00,6.18,6.19,6.17,6.18,268800.0,5.4196,5.4284,5.4109,5.4196,268800.0
2010-10-11 14:00:00,6.18,6.18,6.17,6.18,197600.0,5.4196,5.4196,5.4109,5.4196,197600.0
2010-10-11 14:30:00,6.18,6.18,6.17,6.17,368000.0,5.4196,5.4196,5.4109,5.4109,368000.0
2010-10-11 15:00:00,6.18,6.18,6.17,6.17,599200.0,5.4196,5.4196,5.4109,5.4109,599200.0
2010-10-11 15:30:00,6.17,6.17,6.14,6.16,1139200.0,5.4109,5.4109,5.3846,5.4021,1139200.0
2010-10-12 09:30:00,6.16,6.16,6.08,6.09,362400.0,5.4021,5.4021,5.3319,5.3407,362400.0
2010-10-12 10:00:00,6.09,6.13,6.09,6.12,217600.0,5.3407,5.3758,5.3407,5.367,217600.0
2010-10-12 10:30:00,6.12,6.15,6.12,6.14,369600.0,5.367,5.3933,5.367,5.3846,369600.0
2010-10-12 11:00:00,6.14,6.14,6.13,6.14,194400.0,5.3846,5.3846,5.3758,5.3846,194400.0
2010-10-12 11:30:00,6.14,6.14,6.13,6.14,194400.0,5.3846,5.3846,5.3758,5.3846,194400.0
2010-10-12 12:00:00,6.14,6.15,6.13,6.14,274400.0,5.3846,5.3933,5.3758,5.3846,274400.0
2010-10-12 12:30:00,6.14,6.14,6.13,6.14,192800.0,5.3846,5.3846,5.3758,5.3846,192800.0
2010-10-12 13:00:00,6.14,6.14,6.13,6.14,204800.0,5.3846,5.3846,5.3758,5.3846,204800.0
2010-10-12 13:30:00,6.14,6.15,6.14,6.15,130400.0,5.3846,5.3933,5.3846,5.3933,130400.0
2010-10-12 14:00:00,6.15,6.19,6.13,6.17,535200.0,5.3933,5.4284,5.3758,5.4109,535200.0
2010-10-12 14:30:00,6.17,6.18,6.15,6.18,253600.0,5.4109,5.4196,5.3933,5.4196,253600.0
2010-10-12 15:00:00,6.18,6.2,6.17,6.19,648800.0,5.4196,5.4372,5.4109,5.4284,648800.0
2010-10-12 15:30:00,6.19,6.19,6.16,6.16,1180800.0,5.4284,5.4284,5.4021,5.4021,1180800.0
2010-10-13 09:30:00,6.2,6.22,6.14,6.18,2060000.0,5.4372,5.4547,5.3846,5.4196,2060000.0
2010-10-13 10:00:00,6.18,6.2,6.18,6.2,561600.0,5.4196,5.4372,5.4196,5.4372,561600.0
2010-10-13 10:30:00,6.2,6.23,6.2,6.23,393600.0,5.4372,5.4635,5.4372,5.4635,393600.0
2010-10-13 11:00:00,6.23,6.26,6.22,6.25,486400.0,5.4635,5.4898,5.4547,5.481,486400.0
2010-10-13 11:30:00,6.25,6.26,6.23,6.25,315200.0,5.481,5.4898,5.4635,5.481,315200.0
2010-10-13 12:00:00,6.25,6.25,6.23,6.25,338400.0,5.481,5.481,5.4635,5.481,338400.0
2010-10-13 12:30:00,6.25,6.27,6.24,6.26,328000.0,5.481,5.4986,5.4723,5.4898,328000.0
2010-10-13 13:00:00,6.26,6.27,6.25,6.26,478400.0,5.4898,5.4986,5.481,5.4898,478400.0
2010-10-13 13:30:00,6.26,6.28,6.26,6.27,461600.0,5.4898,5.5073,5.4898,5.4986,461600.0
2010-10-13 14:00:00,6.27,6.28,6.25,6.25,752000.0,5.4986,5.5073,5.481,5.481,752000.0
2010-10-13 14:30:00,6.25,6.26,6.25,6.25,1000000.0,5.481,5.4898,5.481,5.481,1000000.0
2010-10-13 15:00:00,6.25,6.27,6.24,6.25,952000.0,5.481,5.4986,5.4723,5.481,952000.0
2010-10-13 15:30:00,6.25,6.26,6.23,6.23,2186400.0,5.481,5.4898,5.4635,5.4635,2186400.0
2010-10-14 09:30:00,6.22,6.24,6.18,6.18,708000.0,5.4547,5.4723,5.4196,5.4196,708000.0
2010-10-14 10:00:00,6.18,6.22,6.18,6.21,366400.0,5.4196,5.4547,5.4196,5.446,366400.0
2010-10-14 10:30:00,6.21,6.22,6.2,6.2,472000.0,5.446,5.4547,5.4372,5.4372,472000.0
2010-10-14 11:00:00,6.21,6.22,6.18,6.19,348800.0,5.446,5.4547,5.4196,5.4284,348800.0
2010-10-14 11:30:00,6.2,6.2,6.16,6.16,334400.0,5.4372,5.4372,5.4021,5.4021,334400.0
2010-10-14 12:00:00,6.17,6.18,6.15,6.15,233600.0,5.4109,5.4196,5.3933,5.3933,233600.0
2010-10-14 12:30:00,6.15,6.17,6.15,6.15,308000.0,5.3933,5.4109,5.3933,5.3933,308000.0
2010-10-14 13:00:00,6.16,6.16,6.13,6.13,446400.0,5.4021,5.4021,5.3758,5.3758,446400.0
2010-10-14 13:30:00,6.13,6.14,6.13,6.14,796800.0,5.3758,5.3846,5.3758,5.3846,796800.0
2010-10-14 14:00:00,6.14,6.15,6.13,6.14,641600.0,5.3846,5.3933,5.3758,5.3846,641600.0
2010-10-14 14:30:00,6.14,6.16,6.14,6.15,752800.0,5.3846,5.4021,5.3846,5.3933,752800.0
2010-10-14 15:00:00,6.15,6.19,6.15,6.17,1076800.0,5.3933,5.4284,5.3933,5.4109,1076800.0
2010-10-14 15:30:00,6.17,6.18,6.16,6.18,1330400.0,5.4109,5.4196,5.4021,5.4196,1330400.0
2010-10-15 09:30:00,6.25,6.27,6.21,6.22,1529600.0,5.481,5.4986,5.446,5.4547,1529600.0
2010-10-15 10:00:00,6.21,6.24,6.17,6.18,732000.0,5.446,5.4723,5.4109,5.4196,732000.0
2010-10-15 10:30:00,6.18,6.2,6.17,6.2,492000.0,5.4196,5.4372,5.4109,5.4372,492000.0
2010-10-15 11:00:00,6.2,6.23,6.19,6.22,273600.0,5.4372,5.4635,5.4284,5.4547,273600.0
2010-10-15 11:30:00,6.22,6.25,6.21,6.21,372000.0,5.4547,5.481,5.446,5.446,372000.0
2010-10-15 12:00:00,6.21,6.23,6.19,6.23,504000.0,5.446,5.4635,5.4284,5.4635,504000.0
2010-10-15 12:30:00,6.23,6.24,6.22,6.22,401600.0,5.4635,5.4723,5.4547,5.4547,401600.0
2010-10-15 13:00:00,6.22,6.25,6.22,6.24,301600.0,5.4547,5.481,5.4547,5.4723,301600.0
2010-10-15 13:30:00,6.25,6.25,6.23,6.23,420800.0,5.481,5.481,5.4635,5.4635,420800.0
2010-10-15 14:00:00,6.23,6.24,6.22,6.24,800000.0,5.4635,5.4723,5.4547,5.4723,800000.0
2010-10-15 14:30:00,6.24,6.25,6.23,6.24,431200.0,5.4723,5.481,5.4635,5.4723,431200.0
2010-10-15 15:00:00,6.24,6.25,6.23,6.24,654400.0,5.4723,5.481,5.4635,5.4723,654400.0
2010-10-15 15:30:00,6.24,6.27,6.24,6.27,1805600.0,5.4723,5.4986,5.4723,5.4986,1805600.0
2010-10-18 09:30:00,6.27,6.31,6.26,6.29,1092800.0,5.4986,5.5336,5.4898,5.5161,1092800.0
2010-10-18 10:00:00,6.29,6.3,6.25,6.26,1032800.0,5.5161,5.5249,5.481,5.4898,1032800.0
2010-10-18 10:30:00,6.26,6.29,6.25,6.27,986400.0,5.4898,5.5161,5.481,5.4986,986400.0
2010-10-18 11:00:00,6.27,6.28,6.26,6.27,553600.0,5.4986,5.5073,5.4898,5.4986,553600.0
2010-10-18 11:30:00,6.27,6.27,6.25,6.27,500800.0,5.4986,5.4986,5.481,5.4986,500800.0
2010-10-18 12:00:00,6.27,6.28,6.25,6.25,687200.0,5.4986,5.5073,5.481,5.481,687200.0
2010-10-18 12:30:00,6.25,6.25,6.24,6.24,311200.0,5.481,5.481,5.4723,5.4723,311200.0
2010-10-18 13:00:00,6.24,6.25,6.23,6.23,231200.0,5.4723,5.481,5.4635,5.4635,231200.0
2010-10-18 13:30:00,6.23,6.24,6.23,6.23,179200.0,5.4635,5.4723,5.4635,5.4635,179200.0
2010-10-18 14:00:00,6.23,6.24,6.22,6.23,1726400.0,5.4635,5.4723,5.4547,5.4635,1726400.0
2010-10-18 14:30:00,6.23,6.25,6.23,6.24,324000.0,5.4635,5.481,5.4635,5.4723,324000.0
2010-10-18 15:00:00,6.24,6.25,6.23,6.23,926400.0,5.4723,5.481,5.4635,5.4635,926400.0
2010-10-18 15:30:00,6.23,6.24,6.23,6.23,1152800.0,5.4635,5.4723,5.4635,5.4635,1152800.0
2010-10-19 09:30:00,6.13,6.15,6.07,6.15,1642400.0,5.3758,5.3933,5.3232,5.3933,1642400.0
2010-10-19 10:00:00,6.15,6.19,6.14,6.16,2041600.0,5.3933,5.4284,5.3846,5.4021,2041600.0
2010-10-19 10:30:00,6.16,6.18,6.15,6.15,704000.0,5.4021,5.4196,5.3933,5.3933,704000.0
2010-10-19 11:00:00,6.15,6.16,6.14,6.15,734400.0,5.3933,5.4021,5.3846,5.3933,734400.0
2010-10-19 11:30:00,6.15,6.19,6.15,6.18,452800.0,5.3933,5.4284,5.3933,5.4196,452800.0
2010-10-19 12:00:00,6.18,6.18,6.15,6.15,437600.0,5.4196,5.4196,5.3933,5.3933,437600.0
2010-10-19 12:30:00,6.15,6.15,6.13,6.15,1105600.0,5.3933,5.3933,5.3758,5.3933,1105600.0
2010-10-19 13:00:00,6.15,6.15,6.12,6.12,747200.0,5.3933,5.3933,5.367,5.367,747200.0
2010-10-19 13:30:00,6.12,6.13,6.09,6.09,446400.0,5.367,5.3758,5.3407,5.3407,446400.0
2010-10-19 14:00:00,6.09,6.09,6.04,6.06,1448000.0,5.3407,5.3407,5.2969,5.3144,1448000.0
2010-10-19 14:30:00,6.06,6.09,6.05,6.08,1065600.0,5.3144,5.3407,5.3056,5.3319,1065600.0
2010-10-19 15:00:00,6.08,6.1,6.06,6.06,1395200.0,5.3319,5.3495,5.3144,5.3144,1395200.0
2010-10-19 15:30:00,6.06,6.1,6.05,6.09,3323200.0,5.3144,5.3495,5.3056,5.3407,3323200.0
2010-10-20 09:30:00,6.05,6.1,5.99,6.03,2661600.0,5.3056,5.3495,5.253,5.2881,2661600.0
2010-10-20 10:00:00,6.03,6.05,5.92,5.97,1777600.0,5.2881,5.3056,5.1916,5.2355,1777600.0
2010-10-20 10:30:00,5.98,5.99,5.93,5.98,1821600.0,5.2443,5.253,5.2004,5.2443,1821600.0
2010-10-20 11:00:00,5.98,6.02,5.98,6.02,1071200.0,5.2443,5.2793,5.2443,5.2793,1071200.0
2010-10-20 11:30:00,6.02,6.04,6.01,6.01,732800.0,5.2793,5.2969,5.2706,5.2706,732800.0
2010-10-20 12:00:00,6.01,6.02,6.0,6.01,700000.0,5.2706,5.2793,5.2618,5.2706,700000.0
2010-10-20 12:30:00,6.01,6.02,6.0,6.02,604000.0,5.2706,5.2793,5.2618,5.2793,604000.0
2010-10-20 13:00:00,6.02,6.03,6.0,6.01,1119200.0,5.2793,5.2881,5.2618,5.2706,1119200.0
2010-10-20 13:30:00,6.01,6.03,6.01,6.02,1319200.0,5.2706,5.2881,5.2706,5.2793,1319200.0
2010-10-20 14:00:00,6.02,6.04,6.02,6.03,1489600.0,5.2793,5.2969,5.2793,5.2881,1489600.0
2010-10-20 14:30:00,6.03,6.06,6.03,6.06,1116800.0,5.2881,5.3144,5.2881,5.3144,1116800.0
2010-10-20 15:00:00,6.05,6.06,6.02,6.05,1874400.0,5.3056,5.3144,5.2793,5.3056,1874400.0
2010-10-20 15:30:00,6.05,6.1,6.04,6.08,3697600.0,5.3056,5.3495,5.2969,5.3319,3697600.0
2010-10-21 09:30:00,6.13,6.16,6.12,6.15,559200.0,5.3758,5.4021,5.367,5.3933,559200.0
2010-10-21 10:00:00,6.14,6.17,6.12,6.14,568800.0,5.3846,5.4109,5.367,5.3846,568800.0
2010-10-21 10:30:00,6.13,6.15,6.11,6.13,496000.0,5.3758,5.3933,5.3583,5.3758,496000.0
2010-10-21 11:00:00,6.13,6.13,6.1,6.11,288000.0,5.3758,5.3758,5.3495,5.3583,288000.0
2010-10-21 11:30:00,6.11,6.12,6.05,6.06,972800.0,5.3583,5.367,5.3056,5.3144,972800.0
2010-10-21 12:00:00,6.06,6.07,6.05,6.06,641600.0,5.3144,5.3232,5.3056,5.3144,641600.0
2010-10-21 12:30:00,6.06,6.06,6.03,6.06,769600.0,5.3144,5.3144,5.2881,5.3144,769600.0
2010-10-21 13:00:00,6.06,6.08,6.06,6.08,1036800.0,5.3144,5.3319,5.3144,5.3319,1036800.0
2010-10-21 13:30:00,6.08,6.08,6.04,6.04,1304000.0,5.3319,5.3319,5.2969,5.2969,1304000.0
2010-10-21 14:00:00,6.04,6.06,6.03,6.06,927200.0,5.2969,5.3144,5.2881,5.3144,927200.0
2010-10-21 14:30:00,6.06,6.08,6.06,6.08,476800.0,5.3144,5.3319,5.3144,5.3319,476800.0
2010-10-21 15:00:00,6.08,6.16,6.08,6.15,1529600.0,5.3319,5.4021,5.3319,5.3933,1529600.0
2010-10-21 15:30:00,6.15,6.18,6.15,6.17,2894400.0,5.3933,5.4196,5.3933,5.4109,2894400.0
2010-10-22 09:30:00,6.16,6.18,6.13,6.14,732800.0,5.4021,5.4196,5.3758,5.3846,732800.0
2010-10-22 10:00:00,6.14,6.14,6.11,6.12,689600.0,5.3846,5.3846,5.3583,5.367,689600.0
2010-10-22 10:30:00,6.13,6.15,6.13,6.14,612000.0,5.3758,5.3933,5.3758,5.3846,612000.0
2010-10-22 11:00:00,6.14,6.14,6.12,6.13,368000.0,5.3846,5.3846,5.367,5.3758,368000.0
2010-10-22 11:30:00,6.13,6.13,6.1,6.11,604800.0,5.3758,5.3758,5.3495,5.3583,604800.0
2010-10-22 12:00:00,6.11,6.13,6.1,6.12,480000.0,5.3583,5.3758,5.3495,5.367,480000.0
2010-10-22 12:30:00,6.12,6.13,6.12,6.12,483200.0,5.367,5.3758,5.367,5.367,483200.0
2010-10-22 13:00:00,6.12,6.12,6.11,6.11,321600.0,5.367,5.367,5.3583,5.3583,321600.0
2010-10-22 13:30:00,6.11,6.11,6.1,6.11,385600.0,5.3583,5.3583,5.3495,5.3583,385600.0
2010-10-22 14:00:00,6.11,6.14,6.1,6.14,489600.0,5.3583,5.3846,5.3495,5.3846,489600.0
2010-10-22 14:30:00,6.14,6.14,6.13,6.13,569600.0,5.3846,5.3846,5.3758,5.3758,569600.0
2010-10-22 15:00:00,6.13,6.14,6.12,6.12,1218400.0,5.3758,5.3846,5.367,5.367,1218400.0
2010-10-22 15:30:00,6.12,6.14,6.12,6.14,1803200.0,5.367,5.3846,5.367,5.3846,1803200.0
2010-10-25 09:30:00,6.19,6.29,6.18,6.27,875200.0,5.4284,5.5161,5.4196,5.4986,875200.0
2010-10-25 10:00:00,6.27,6.3,6.26,6.29,625600.0,5.4986,5.5249,5.4898,5.5161,625600.0
2010-10-25 10:30:00,6.29,6.3,6.25,6.25,435200.0,5.5161,5.5249,5.481,5.481,435200.0
2010-10-25 11:00:00,6.25,6.25,6.24,6.24,396800.0,5.481,5.481,5.4723,5.4723,396800.0
2010-10-25 11:30:00,6.24,6.25,6.24,6.24,239200.0,5.4723,5.481,5.4723,5.4723,239200.0
2010-10-25 12:00:00,6.24,6.25,6.22,6.23,344800.0,5.4723,5.481,5.4547,5.4635,344800.0
2010-10-25 12:30:00,6.23,6.24,6.22,6.24,172800.0,5.4635,5.4723,5.4547,5.4723,172800.0
2010-10-25 13:00:00,6.23,6.24,6.23,6.24,348000.0,5.4635,5.4723,5.4635,5.4723,348000.0
2010-10-25 13:30:00,6.24,6.25,6.24,6.24,181600.0,5.4723,5.481,5.4723,5.4723,181600.0
2010-10-25 14:00:00,6.25,6.26,6.24,6.26,240800.0,5.481,5.4898,5.4723,5.4898,240800.0
2010-10-25 14:30:00,6.26,6.27,6.24,6.26,369600.0,5.4898,5.4986,5.4723,5.4898,369600.0
2010-10-25 15:00:00,6.26,6.29,6.26,6.28,440800.0,5.4898,5.5161,5.4898,5.5073,440800.0
2010-10-25 15:30:00,6.28,6.28,6.24,6.25,1300800.0,5.5073,5.5073,5.4723,5.481,1300800.0
2010-10-26 09:30:00,6.21,6.21,6.16,6.17,376800.0,5.446,5.446,5.4021,5.4109,376800.0
2010-10-26 10:00:00,6.17,6.23,6.17,6.22,566400.0,5.4109,5.4635,5.4109,5.4547,566400.0
2010-10-26 10:30:00,6.22,6.24,6.19,6.24,344000.0,5.4547,5.4723,5.4284,5.4723,344000.0
2010-10-26 11:00:00,6.24,6.25,6.2,6.22,461600.0,5.4723,5.481,5.4372,5.4547,461600.0
2010-10-26 11:30:00,6.22,6.25,6.21,6.25,212800.0,5.4547,5.481,5.446,5.481,212800.0
2010-10-26 12:00:00,6.25,6.26,6.24,6.24,276000.0,5.481,5.4898,5.4723,5.4723,276000.0
2010-10-26 12:30:00,6.24,6.24,6.23,6.24,484800.0,5.4723,5.4723,5.4635,5.4723,484800.0
2010-10-26 13:00:00,6.24,6.26,6.24,6.25,356000.0,5.4723,5.4898,5.4723,5.481,356000.0
2010-10-26 13:30:00,6.25,6.26,6.24,6.25,3425600.0,5.481,5.4898,5.4723,5.481,3425600.0
2010-10-26 14:00:00,6.25,6.25,6.24,6.25,469600.0,5.481,5.481,5.4723,5.481,469600.0
2010-10-26 14:30:00,6.25,6.25,6.24,6.25,601600.0,5.481,5.481,5.4723,5.481,601600.0
2010-10-26 15:00:00,6.25,6.26,6.24,6.25,1085600.0,5.481,5.4898,5.4723,5.481,1085600.0
2010-10-26 15:30:00,6.25,6.25,6.23,6.24,1369600.0,5.481,5.481,5.4635,5.4723,1369600.0
2010-10-27 09:30:00,6.17,6.21,6.11,6.21,1191200.0,5.4109,5.446,5.3583,5.446,1191200.0
2010-10-27 10:00:00,6.21,6.22,6.17,6.17,919200.0,5.446,5.4547,5.4109,5.4109,919200.0
2010-10-27 10:30:00,6.17,6.18,6.14,6.14,332800.0,5.4109,5.4196,5.3846,5.3846,332800.0
2010-10-27 11:00:00,6.14,6.14,6.11,6.12,647200.0,5.3846,5.3846,5.3583,5.367,647200.0
2010-10-27 11:30:00,6.12,6.15,6.12,6.14,187200.0,5.367,5.3933,5.367,5.3846,187200.0
2010-10-27 12:00:00,6.14,6.15,6.14,6.14,238400.0,5.3846,5.3933,5.3846,5.3846,238400.0
2010-10-27 12:30:00,6.14,6.15,6.13,6.14,295200.0,5.3846,5.3933,5.3758,5.3846,295200.0
2010-10-27 13:00:00,6.14,6.16,6.13,6.15,769600.0,5.3846,5.4021,5.3758,5.3933,769600.0
2010-10-27 13:30:00,6.15,6.15,6.14,6.15,294400.0,5.3933,5.3933,5.3846,5.3933,294400.0
2010-10-27 14:00:00,6.15,6.15,6.14,6.14,518400.0,5.3933,5.3933,5.3846,5.3846,518400.0
2010-10-27 14:30:00,6.15,6.18,6.14,6.16,734400.0,5.3933,5.4196,5.3846,5.4021,734400.0
2010-10-27 15:00:00,6.16,6.18,6.14,6.16,729600.0,5.4021,5.4196,5.3846,5.4021,729600.0
2010-10-27 15:30:00,6.16,6.19,6.16,6.18,1267200.0,5.4021,5.4284,5.4021,5.4196,1267200.0
2010-10-28 09:30:00,6.22,6.23,6.19,6.19,499200.0,5.4547,5.4635,5.4284,5.4284,499200.0
2010-10-28 10:00:00,6.19,6.21,6.15,6.15,292000.0,5.4284,5.446,5.3933,5.3933,292000.0
2010-10-28 10:30:00,6.15,6.16,6.14,6.16,168800.0,5.3933,5.4021,5.3846,5.4021,168800.0
2010-10-28 11:00:00,6.16,6.18,6.16,6.18,200800.0,5.4021,5.4196,5.4021,5.4196,200800.0
2010-10-28 11:30:00,6.18,6.18,6.14,6.14,294400.0,5.4196,5.4196,5.3846,5.3846,294400.0
2010-10-28 12:00:00,6.14,6.14,6.12,6.12,272800.0,5.3846,5.3846,5.367,5.367,272800.0
2010-10-28 12:30:00,6.12,6.14,6.12,6.13,106400.0,5.367,5.3846,5.367,5.3758,106400.0
2010-10-28 13:00:00,6.13,6.17,6.13,6.15,163200.0,5.3758,5.4109,5.3758,5.3933,163200.0
2010-10-28 13:30:00,6.15,6.16,6.14,6.16,145600.0,5.3933,5.4021,5.3846,5.4021,145600.0
2010-10-28 14:00:00,6.15,6.17,6.15,6.16,157600.0,5.3933,5.4109,5.3933,5.4021,157600.0
2010-10-28 14:30:00,6.16,6.18,6.16,6.17,296000.0,5.4021,5.4196,5.4021,5.4109,296000.0
2010-10-28 15:00:00,6.17,6.18,6.16,6.17,397600.0,5.4109,5.4196,5.4021,5.4109,397600.0
2010-10-28 15:30:00,6.17,6.2,6.17,6.17,646400.0,5.4109,5.4372,5.4109,5.4109,646400.0
2010-10-29 09:30:00,6.15,6.18,6.11,6.14,396800.0,5.3933,5.4196,5.3583,5.3846,396800.0
2010-10-29 10:00:00,6.14,6.18,6.14,6.17,315200.0,5.3846,5.4196,5.3846,5.4109,315200.0
2010-10-29 10:30:00,6.17,6.18,6.15,6.18,416000.0,5.4109,5.4196,5.3933,5.4196,416000.0
2010-10-29 11:00:00,6.18,6.19,6.17,6.18,259200.0,5.4196,5.4284,5.4109,5.4196,259200.0
2010-10-29 11:30:00,6.18,6.18,6.16,6.17,318400.0,5.4196,5.4196,5.4021,5.4109,318400.0
2010-10-29 12:00:00,6.17,6.21,6.17,6.2,268000.0,5.4109,5.446,5.4109,5.4372,268000.0
2010-10-29 12:30:00,6.2,6.22,6.2,6.21,408000.0,5.4372,5.4547,5.4372,5.446,408000.0
2010-10-29 13:00:00,6.21,6.23,6.21,6.22,307200.0,5.446,5.4635,5.446,5.4547,307200.0
2010-10-29 13:30:00,6.22,6.24,6.22,6.23,224000.0,5.4547,5.4723,5.4547,5.4635,224000.0
2010-10-29 14:00:00,6.23,6.25,6.23,6.23,368000.0,5.4635,5.481,5.4635,5.4635,368000.0
2010-10-29 14:30:00,6.23,6.24,6.22,6.23,519200.0,5.4635,5.4723,5.4547,5.4635,519200.0
2010-10-29 15:00:00,6.23,6.25,6.22,6.24,1028000.0,5.4635,5.481,5.4547,5.4723,1028000.0
2010-10-29 15:30:00,6.25,6.28,6.25,6.26,2551200.0,5.481,5.5073,5.481,5.4898,2551200.0
2010-11-01 09:30:00,6.29,6.31,6.27,6.27,480800.0,5.5161,5.5336,5.4986,5.4986,480800.0
2010-11-01 10:00:00,6.27,6.31,6.27,6.31,367200.0,5.4986,5.5336,5.4986,5.5336,367200.0
2010-11-01 10:30:00,6.31,6.32,6.29,6.29,566400.0,5.5336,5.5424,5.5161,5.5161,566400.0
2010-11-01 11:00:00,6.29,6.29,6.27,6.28,280000.0,5.5161,5.5161,5.4986,5.5073,280000.0
2010-11-01 11:30:00,6.27,6.29,6.27,6.29,271200.0,5.4986,5.5161,5.4986,5.5161,271200.0
2010-11-01 12:00:00,6.29,6.29,6.27,6.29,222400.0,5.5161,5.5161,5.4986,5.5161,222400.0
2010-11-01 12:30:00,6.28,6.29,6.26,6.27,174400.0,5.5073,5.5161,5.4898,5.4986,174400.0
2010-11-01 13:00:00,6.27,6.28,6.26,6.28,308800.0,5.4986,5.5073,5.4898,5.5073,308800.0
2010-11-01 13:30:00,6.28,6.28,6.27,6.27,318400.0,5.5073,5.5073,5.4986,5.4986,318400.0
2010-11-01 14:00:00,6.27,6.28,6.26,6.26,358400.0,5.4986,5.5073,5.4898,5.4898,358400.0
2010-11-01 14:30:00,6.26,6.27,6.25,6.25,697600.0,5.4898,5.4986,5.481,5.481,697600.0
2010-11-01 15:00:00,6.25,6.25,6.21,6.22,505600.0,5.481,5.481,5.446,5.4547,505600.0
2010-11-01 15:30:00,6.22,6.25,6.22,6.25,651200.0,5.4547,5.481,5.4547,5.481,651200.0
2010-11-02 09:30:00,6.33,6.39,6.3,6.39,928000.0,5.5512,5.6038,5.5249,5.6038,928000.0
2010-11-02 10:00:00,6.39,6.41,6.38,6.39,935200.0,5.6038,5.6213,5.595,5.6038,935200.0
2010-11-02 10:30:00,6.38,6.38,6.35,6.37,559200.0,5.595,5.595,5.5687,5.5863,559200.0
2010-11-02 11:00:00,6.37,6.38,6.36,6.38,309600.0,5.5863,5.595,5.5775,5.595,309600.0
2010-11-02 11:30:00,6.38,6.38,6.35,6.36,419200.0,5.595,5.595,5.5687,5.5775,419200.0
2010-11-02 12:00:00,6.36,6.41,6.36,6.4,1029600.0,5.5775,5.6213,5.5775,5.6126,1029600.0
2010-11-02 12:30:00,6.4,6.43,6.4,6.4,1143200.0,5.6126,5.6389,5.6126,5.6126,1143200.0
2010-11-02 13:00:00,6.4,6.42,6.39,6.39,561600.0,5.6126,5.6301,5.6038,5.6038,561600.0
2010-11-02 13:30:00,6.39,6.41,6.39,6.41,211200.0,5.6038,5.6213,5.6038,5.6213,211200.0
2010-11-02 14:00:00,6.41,6.43,6.41,6.43,675200.0,5.6213,5.6389,5.6213,5.6389,675200.0
2010-11-02 14:30:00,6.43,6.43,6.41,6.41,534400.0,5.6389,5.6389,5.6213,5.6213,534400.0
2010-11-02 15:00:00,6.41,6.41,6.39,6.4,488000.0,5.6213,5.6213,5.6038,5.6126,488000.0
2010-11-02 15:30:00,6.4,6.4,6.38,6.39,862400.0,5.6126,5.6126,5.595,5.6038,862400.0
2010-11-03 09:30:00,6.38,6.41,6.37,6.39,405600.0,5.595,5.6213,5.5863,5.6038,405600.0
2010-11-03 10:00:00,6.39,6.4,6.37,6.37,398400.0,5.6038,5.6126,5.5863,5.5863,398400.0
2010-11-03 10:30:00,6.37,6.38,6.36,6.36,224000.0,5.5863,5.595,5.5775,5.5775,224000.0
2010-11-03 11:00:00,6.36,6.38,6.35,6.36,261600.0,5.5775,5.595,5.5687,5.5775,261600.0
2010-11-03 11:30:00,6.36,6.37,6.36,6.36,177600.0,5.5775,5.5863,5.5775,5.5775,177600.0
2010-11-03 12:00:00,6.37,6.37,6.35,6.36,151200.0,5.5863,5.5863,5.5687,5.5775,151200.0
2010-11-03 12:30:00,6.36,6.38,6.36,6.38,256800.0,5.5775,5.595,5.5775,5.595,256800.0
2010-11-03 13:00:00,6.38,6.4,6.38,6.39,286400.0,5.595,5.6126,5.595,5.6038,286400.0
2010-11-03 13:30:00,6.39,6.39,6.38,6.39,320000.0,5.6038,5.6038,5.595,5.6038,320000.0
2010-11-03 14:00:00,6.38,6.43,6.36,6.37,1032000.0,5.595,5.6389,5.5775,5.5863,1032000.0
2010-11-03 14:30:00,6.37,6.43,6.35,6.43,671200.0,5.5863,5.6389,5.5687,5.6389,671200.0
2010-11-03 15:00:00,6.43,6.44,6.42,6.43,642400.0,5.6389,5.6477,5.6301,5.6389,642400.0
2010-11-03 15:30:00,6.42,6.44,6.41,6.44,1092000.0,5.6301,5.6477,5.6213,5.6477,1092000.0
2010-11-04 09:30:00,6.53,6.56,6.48,6.56,1636000.0,5.7266,5.7529,5.6827,5.7529,1636000.0
2010-11-04 10:00:00,6.56,6.59,6.53,6.59,1200800.0,5.7529,5.7792,5.7266,5.7792,1200800.0
2010-11-04 10:30:00,6.58,6.61,6.56,6.61,1076000.0,5.7704,5.7967,5.7529,5.7967,1076000.0
2010-11-04 11:00:00,6.61,6.62,6.58,6.59,592800.0,5.7967,5.8055,5.7704,5.7792,592800.0
2010-11-04 11:30:00,6.59,6.63,6.59,6.62,2768800.0,5.7792,5.8143,5.7792,5.8055,2768800.0
2010-11-04 12:00:00,6.62,6.62,6.59,6.6,413600.0,5.8055,5.8055,5.7792,5.788,413600.0
2010-11-04 12:30:00,6.6,6.6,6.58,6.59,409600.0,5.788,5.788,5.7704,5.7792,409600.0
2010-11-04 13:00:00,6.59,6.62,6.59,6.62,461600.0,5.7792,5.8055,5.7792,5.8055,461600.0
2010-11-04 13:30:00,6.62,6.62,6.59,6.6,437600.0,5.8055,5.8055,5.7792,5.788,437600.0
2010-11-04 14:00:00,6.6,6.6,6.58,6.58,378400.0,5.788,5.788,5.7704,5.7704,378400.0
2010-11-04 14:30:00,6.58,6.6,6.57,6.58,564000.0,5.7704,5.788,5.7617,5.7704,564000.0
2010-11-04 15:00:00,6.58,6.59,6.57,6.59,546400.0,5.7704,5.7792,5.7617,5.7792,546400.0
2010-11-04 15:30:00,6.59,6.63,6.58,6.62,1752800.0,5.7792,5.8143,5.7704,5.8055,1752800.0
2010-11-05 09:30:00,6.61,6.62,6.58,6.59,371200.0,5.7967,5.8055,5.7704,5.7792,371200.0
2010-11-05 10:00:00,6.59,6.61,6.57,6.61,719200.0,5.7792,5.7967,5.7617,5.7967,719200.0
2010-11-05 10:30:00,6.61,6.63,6.61,6.62,328800.0,5.7967,5.8143,5.7967,5.8055,328800.0
2010-11-05 11:00:00,6.62,6.62,6.61,6.62,195200.0,5.8055,5.8055,5.7967,5.8055,195200.0
2010-11-05 11:30:00,6.62,6.62,6.6,6.6,471200.0,5.8055,5.8055,5.788,5.788,471200.0
2010-11-05 12:00:00,6.6,6.61,6.6,6.6,169600.0,5.788,5.7967,5.788,5.788,169600.0
2010-11-05 12:30:00,6.6,6.62,6.59,6.61,127200.0,5.788,5.8055,5.7792,5.7967,127200.0
2010-11-05 13:00:00,6.61,6.62,6.61,6.62,187200.0,5.7967,5.8055,5.7967,5.8055,187200.0
2010-11-05 13:30:00,6.62,6.62,6.61,6.61,169600.0,5.8055,5.8055,5.7967,5.7967,169600.0
2010-11-05 14:00:00,6.61,6.62,6.6,6.6,248800.0,5.7967,5.8055,5.788,5.788,248800.0
2010-11-05 14:30:00,6.6,6.61,6.6,6.6,403200.0,5.788,5.7967,5.788,5.788,403200.0
2010-11-05 15:00:00,6.6,6.61,6.59,6.6,410400.0,5.788,5.7967,5.7792,5.788,410400.0
2010-11-05 15:30:00,6.61,6.62,6.59,6.61,1616000.0,5.7967,5.8055,5.7792,5.7967,1616000.0
2010-11-08 09:30:00,6.52,6.57,6.52,6.54,746400.0,5.7178,5.7617,5.7178,5.7354,746400.0
2010-11-08 10:00:00,6.55,6.57,6.53,6.56,229600.0,5.7441,5.7617,5.7266,5.7529,229600.0
2010-11-08 10:30:00,6.56,6.58,6.55,6.55,193600.0,5.7529,5.7704,5.7441,5.7441,193600.0
2010-11-08 11:00:00,6.55,6.55,6.53,6.53,165600.0,5.7441,5.7441,5.7266,5.7266,165600.0
2010-11-08 11:30:00,6.54,6.55,6.53,6.54,177600.0,5.7354,5.7441,5.7266,5.7354,177600.0
2010-11-08 12:00:00,6.54,6.56,6.54,6.54,444000.0,5.7354,5.7529,5.7354,5.7354,444000.0
2010-11-08 12:30:00,6.54,6.54,6.53,6.53,181600.0,5.7354,5.7354,5.7266,5.7266,181600.0
2010-11-08 13:00:00,6.53,6.56,6.53,6.55,209600.0,5.7266,5.7529,5.7266,5.7441,209600.0
2010-11-08 13:30:00,6.55,6.55,6.53,6.53,139200.0,5.7441,5.7441,5.7266,5.7266,139200.0
2010-11-08 14:00:00,6.54,6.56,6.54,6.55,268800.0,5.7354,5.7529,5.7354,5.7441,268800.0
2010-11-08 14:30:00,6.55,6.55,6.53,6.53,245600.0,5.7441,5.7441,5.7266,5.7266,245600.0
2010-11-08 15:00:00,6.53,6.55,6.53,6.55,246400.0,5.7266,5.7441,5.7266,5.7441,246400.0
2010-11-08 15:30:00,6.55,6.56,6.54,6.56,874400.0,5.7441,5.7529,5.7354,5.7529,874400.0
2010-11-09 09:30:00,6.59,6.59,6.54,6.55,296800.0,5.7792,5.7792,5.7354,5.7441,296800.0
2010-11-09 10:00:00,6.55,6.57,6.55,6.57,241600.0,5.7441,5.7617,5.7441,5.7617,241600.0
2010-11-09 10:30:00,6.57,6.57,6.56,6.57,161600.0,5.7617,5.7617,5.7529,5.7617,161600.0
2010-11-09 11:00:00,6.57,6.57,6.54,6.55,223200.0,5.7617,5.7617,5.7354,5.7441,223200.0
2010-11-09 11:30:00,6.55,6.56,6.52,6.52,211200.0,5.7441,5.7529,5.7178,5.7178,211200.0
2010-11-09 12:00:00,6.52,6.53,6.52,6.52,168000.0,5.7178,5.7266,5.7178,5.7178,168000.0
2010-11-09 12:30:00,6.52,6.53,6.51,6.51,200000.0,5.7178,5.7266,5.709,5.709,200000.0
2010-11-09 13:00:00,6.51,6.54,6.51,6.51,208800.0,5.709,5.7354,5.709,5.709,208800.0
2010-11-09 13:30:00,6.51,6.52,6.49,6.51,348000.0,5.709,5.7178,5.6915,5.709,348000.0
2010-11-09 14:00:00,6.51,6.53,6.51,6.52,196000.0,5.709,5.7266,5.709,5.7178,196000.0
2010-11-09 14:30:00,6.52,6.54,6.52,6.53,455200.0,5.7178,5.7354,5.7178,5.7266,455200.0
2010-11-09 15:00:00,6.53,6.53,6.5,6.51,270400.0,5.7266,5.7266,5.7003,5.709,270400.0
2010-11-09 15:30:00,6.51,6.52,6.48,6.52,1132000.0,5.709,5.7178,5.6827,5.7178,1132000.0
2010-11-10 09:30:00,6.52,6.52,6.46,6.47,673600.0,5.7178,5.7178,5.6652,5.674,673600.0
2010-11-10 10:00:00,6.47,6.49,6.46,6.49,635200.0,5.674,5.6915,5.6652,5.6915,635200.0
2010-11-10 10:30:00,6.49,6.52,6.49,6.51,602400.0,5.6915,5.7178,5.6915,5.709,602400.0
2010-11-10 11:00:00,6.51,6.52,6.5,6.51,353600.0,5.709,5.7178,5.7003,5.709,353600.0
2010-11-10 11:30:00,6.52,6.54,6.51,6.53,235200.0,5.7178,5.7354,5.709,5.7266,235200.0
2010-11-10 12:00:00,6.53,6.54,6.52,6.52,271200.0,5.7266,5.7354,5.7178,5.7178,271200.0
2010-11-10 12:30:00,6.52,6.53,6.51,6.52,329600.0,5.7178,5.7266,5.709,5.7178,329600.0
2010-11-10 13:00:00,6.51,6.53,6.49,6.52,299200.0,5.709,5.7266,5.6915,5.7178,299200.0
2010-11-10 13:30:00,6.52,6.54,6.52,6.53,358400.0,5.7178,5.7354,5.7178,5.7266,358400.0
2010-11-10 14:00:00,6.53,6.55,6.53,6.55,304000.0,5.7266,5.7441,5.7266,5.7441,304000.0
2010-11-10 14:30:00,6.55,6.55,6.53,6.55,262400.0,5.7441,5.7441,5.7266,5.7441,262400.0
2010-11-10 15:00:00,6.55,6.55,6.53,6.54,450400.0,5.7441,5.7441,5.7266,5.7354,450400.0
2010-11-10 15:30:00,6.54,6.56,6.54,6.56,664000.0,5.7354,5.7529,5.7354,5.7529,664000.0
2010-11-11 09:30:00,6.42,6.46,6.35,6.39,848800.0,5.6301,5.6652,5.5687,5.6038,848800.0
2010-11-11 10:00:00,6.38,6.41,6.38,6.38,913600.0,5.595,5.6213,5.595,5.595,913600.0
2010-11-11 10:30:00,6.38,6.38,6.36,6.38,872000.0,5.595,5.595,5.5775,5.595,872000.0
2010-11-11 11:00:00,6.38,6.38,6.35,6.36,596000.0,5.595,5.595,5.5687,5.5775,596000.0
2010-11-11 11:30:00,6.36,6.37,6.34,6.36,598400.0,5.5775,5.5863,5.56,5.5775,598400.0
2010-11-11 12:00:00,6.36,6.37,6.35,6.36,364000.0,5.5775,5.5863,5.5687,5.5775,364000.0
2010-11-11 12:30:00,6.36,6.37,6.36,6.36,475200.0,5.5775,5.5863,5.5775,5.5775,475200.0
2010-11-11 13:00:00,6.36,6.38,6.36,6.38,518400.0,5.5775,5.595,5.5775,5.595,518400.0
2010-11-11 13:30:00,6.38,6.42,6.38,6.41,673600.0,5.595,5.6301,5.595,5.6213,673600.0
2010-11-11 14:00:00,6.41,6.42,6.41,6.42,739200.0,5.6213,5.6301,5.6213,5.6301,739200.0
2010-11-11 14:30:00,6.41,6.43,6.4,6.42,961600.0,5.6213,5.6389,5.6126,5.6301,961600.0
2010-11-11 15:00:00,6.41,6.42,6.4,6.4,753600.0,5.6213,5.6301,5.6126,5.6126,753600.0
2010-11-11 15:30:00,6.4,6.41,6.39,6.41,1150400.0,5.6126,5.6213,5.6038,5.6213,1150400.0
2010-11-12 09:30:00,6.34,6.42,6.34,6.4,441600.0,5.56,5.6301,5.56,5.6126,441600.0
2010-11-12 10:00:00,6.41,6.41,6.37,6.37,186400.0,5.6213,5.6213,5.5863,5.5863,186400.0
2010-11-12 10:30:00,6.37,6.37,6.34,6.35,178400.0,5.5863,5.5863,5.56,5.5687,178400.0
2010-11-12 11:00:00,6.35,6.35,6.33,6.35,185600.0,5.5687,5.5687,5.5512,5.5687,185600.0
2010-11-12 11:30:00,6.35,6.36,6.31,6.33,213600.0,5.5687,5.5775,5.5336,5.5512,213600.0
2010-11-12 12:00:00,6.32,6.33,6.29,6.29,200000.0,5.5424,5.5512,5.5161,5.5161,200000.0
2010-11-12 12:30:00,6.29,6.3,6.28,6.29,210400.0,5.5161,5.5249,5.5073,5.5161,210400.0
2010-11-12 13:00:00,6.29,6.31,6.28,6.31,162400.0,5.5161,5.5336,5.5073,5.5336,162400.0
2010-11-12 13:30:00,6.3,6.32,6.3,6.3,206400.0,5.5249,5.5424,5.5249,5.5249,206400.0
2010-11-12 14:00:00,6.3,6.32,6.3,6.31,139200.0,5.5249,5.5424,5.5249,5.5336,139200.0
2010-11-12 14:30:00,6.31,6.34,6.3,6.33,386400.0,5.5336,5.56,5.5249,5.5512,386400.0
2010-11-12 15:00:00,6.33,6.36,6.33,6.34,629600.0,5.5512,5.5775,5.5512,5.56,629600.0
2010-11-12 15:30:00,6.34,6.34,6.32,6.32,1102400.0,5.56,5.56,5.5424,5.5424,1102400.0
2010-11-15 09:30:00,6.35,6.37,6.32,6.34,394400.0,5.5687,5.5863,5.5424,5.56,394400.0
2010-11-15 10:00:00,6.33,6.36,6.32,6.35,254400.0,5.5512,5.5775,5.5424,5.5687,254400.0
2010-11-15 10:30:00,6.35,6.37,6.34,6.34,364000.0,5.5687,5.5863,5.56,5.56,364000.0
2010-11-15 11:00:00,6.34,6.35,6.32,6.33,296000.0,5.56,5.5687,5.5424,5.5512,296000.0
2010-11-15 11:30:00,6.33,6.35,6.32,6.34,543200.0,5.5512,5.5687,5.5424,5.56,543200.0
2010-11-15 12:00:00,6.34,6.34,6.32,6.33,160000.0,5.56,5.56,5.5424,5.5512,160000.0
2010-11-15 12:30:00,6.33,6.35,6.33,6.34,352000.0,5.5512,5.5687,5.5512,5.56,352000.0
2010-11-15 13:00:00,6.34,6.36,6.33,6.35,208000.0,5.56,5.5775,5.5512,5.5687,208000.0
2010-11-15 13:30:00,6.35,6.35,6.34,6.34,182400.0,5.5687,5.5687,5.56,5.56,182400.0
2010-11-15 14:00:00,6.34,6.35,6.32,6.33,574400.0,5.56,5.5687,5.5424,5.5512,574400.0
2010-11-15 14:30:00,6.33,6.34,6.32,6.33,316000.0,5.5512,5.56,5.5424,5.5512,316000.0
2010-11-15 15:00:00,6.33,6.34,6.3,6.31,478400.0,5.5512,5.56,5.5249,5.5336,478400.0
2010-11-15 15:30:00,6.31,6.31,6.29,6.29,1081600.0,5.5336,5.5336,5.5161,5.5161,1081600.0
2010-11-16 09:30:00,6.23,6.25,6.18,6.2,772000.0,5.4635,5.481,5.4196,5.4372,772000.0
2010-11-16 10:00:00,6.2,6.22,6.18,6.19,888000.0,5.4372,5.4547,5.4196,5.4284,888000.0
2010-11-16 10:30:00,6.19,6.19,6.15,6.15,652800.0,5.4284,5.4284,5.3933,5.3933,652800.0
2010-11-16 11:00:00,6.15,6.15,6.09,6.11,775200.0,5.3933,5.3933,5.3407,5.3583,775200.0
2010-11-16 11:30:00,6.11,6.12,6.07,6.1,486400.0,5.3583,5.367,5.3232,5.3495,486400.0
2010-11-16 12:00:00,6.1,6.12,6.09,6.1,901600.0,5.3495,5.367,5.3407,5.3495,901600.0
2010-11-16 12:30:00,6.1,6.12,6.09,6.12,520000.0,5.3495,5.367,5.3407,5.367,520000.0
2010-11-16 13:00:00,6.12,6.12,6.1,6.11,499200.0,5.367,5.367,5.3495,5.3583,499200.0
2010-11-16 13:30:00,6.11,6.13,6.11,6.12,1023200.0,5.3583,5.3758,5.3583,5.367,1023200.0
2010-11-16 14:00:00,6.12,6.13,6.11,6.11,719200.0,5.367,5.3758,5.3583,5.3583,719200.0
2010-11-16 14:30:00,6.11,6.13,6.09,6.12,851200.0,5.3583,5.3758,5.3407,5.367,851200.0
2010-11-16 15:00:00,6.12,6.13,6.1,6.11,824000.0,5.367,5.3758,5.3495,5.3583,824000.0
2010-11-16 15:30:00,6.11,6.12,6.1,6.12,1504000.0,5.3583,5.367,5.3495,5.367,1504000.0
2010-11-17 09:30:00,6.13,6.15,6.09,6.14,740000.0,5.3758,5.3933,5.3407,5.3846,740000.0
2010-11-17 10:00:00,6.14,6.17,6.13,6.16,624800.0,5.3846,5.4109,5.3758,5.4021,624800.0
2010-11-17 10:30:00,6.16,6.16,6.13,6.13,427200.0,5.4021,5.4021,5.3758,5.3758,427200.0
2010-11-17 11:00:00,6.13,6.16,6.13,6.15,285600.0,5.3758,5.4021,5.3758,5.3933,285600.0
2010-11-17 11:30:00,6.15,6.16,6.13,6.15,190400.0,5.3933,5.4021,5.3758,5.3933,190400.0
2010-11-17 12:00:00,6.15,6.16,6.14,6.15,292000.0,5.3933,5.4021,5.3846,5.3933,292000.0
2010-11-17 12:30:00,6.15,6.15,6.14,6.14,208800.0,5.3933,5.3933,5.3846,5.3846,208800.0
2010-11-17 13:00:00,6.14,6.15,6.13,6.15,301600.0,5.3846,5.3933,5.3758,5.3933,301600.0
2010-11-17 13:30:00,6.15,6.15,6.13,6.13,294400.0,5.3933,5.3933,5.3758,5.3758,294400.0
2010-11-17 14:00:00,6.14,6.14,6.12,6.13,448000.0,5.3846,5.3846,5.367,5.3758,448000.0
2010-11-17 14:30:00,6.13,6.15,6.13,6.14,875200.0,5.3758,5.3933,5.3758,5.3846,875200.0
2010-11-17 15:00:00,6.14,6.15,6.12,6.13,1289600.0,5.3846,5.3933,5.367,5.3758,1289600.0
2010-11-17 15:30:00,6.13,6.15,6.13,6.14,1526400.0,5.3758,5.3933,5.3758,5.3846,1526400.0
2010-11-18 09:30:00,6.22,6.28,6.21,6.26,498400.0,5.4547,5.5073,5.446,5.4898,498400.0
2010-11-18 10:00:00,6.27,6.33,6.26,6.33,440800.0,5.4986,5.5512,5.4898,5.5512,440800.0
2010-11-18 10:30:00,6.32,6.35,6.32,6.35,643200.0,5.5424,5.5687,5.5424,5.5687,643200.0
2010-11-18 11:00:00,6.35,6.36,6.34,6.34,436000.0,5.5687,5.5775,5.56,5.56,436000.0
2010-11-18 11:30:00,6.34,6.35,6.33,6.33,242400.0,5.56,5.5687,5.5512,5.5512,242400.0
2010-11-18 12:00:00,6.34,6.35,6.34,6.35,162400.0,5.56,5.5687,5.56,5.5687,162400.0
2010-11-18 12:30:00,6.35,6.36,6.35,6.36,252000.0,5.5687,5.5775,5.5687,5.5775,252000.0
2010-11-18 13:00:00,6.36,6.37,6.35,6.36,461600.0,5.5775,5.5863,5.5687,5.5775,461600.0
2010-11-18 13:30:00,6.36,6.37,6.35,6.35,136000.0,5.5775,5.5863,5.5687,5.5687,136000.0
2010-11-18 14:00:00,6.35,6.36,6.32,6.33,427200.0,5.5687,5.5775,5.5424,5.5512,427200.0
2010-11-18 14:30:00,6.33,6.33,6.32,6.32,478400.0,5.5512,5.5512,5.5424,5.5424,478400.0
2010-11-18 15:00:00,6.32,6.33,6.31,6.32,332000.0,5.5424,5.5512,5.5336,5.5424,332000.0
2010-11-18 15:30:00,6.32,6.32,6.3,6.31,732000.0,5.5424,5.5424,5.5249,5.5336,732000.0
2010-11-19 09:30:00,6.29,6.31,6.27,6.29,1420800.0,5.5161,5.5336,5.4986,5.5161,1420800.0
2010-11-19 10:00:00,6.29,6.32,6.29,6.31,634400.0,5.5161,5.5424,5.5161,5.5336,634400.0
2010-11-19 10:30:00,6.31,6.36,6.31,6.33,468000.0,5.5336,5.5775,5.5336,5.5512,468000.0
2010-11-19 11:00:00,6.33,6.33,6.31,6.32,232000.0,5.5512,5.5512,5.5336,5.5424,232000.0
2010-11-19 11:30:00,6.32,6.35,6.32,6.34,161600.0,5.5424,5.5687,5.5424,5.56,161600.0
2010-11-19 12:00:00,6.34,6.34,6.34,6.34,164000.0,5.56,5.56,5.56,5.56,164000.0
2010-11-19 12:30:00,6.34,6.36,6.33,6.36,204000.0,5.56,5.5775,5.5512,5.5775,204000.0
2010-11-19 13:00:00,6.36,6.38,6.36,6.37,692000.0,5.5775,5.595,5.5775,5.5863,692000.0
2010-11-19 13:30:00,6.38,6.39,6.37,6.39,458400.0,5.595,5.6038,5.5863,5.6038,458400.0
2010-11-19 14:00:00,6.39,6.39,6.37,6.39,435200.0,5.6038,5.6038,5.5863,5.6038,435200.0
2010-11-19 14:30:00,6.39,6.41,6.39,6.4,749600.0,5.6038,5.6213,5.6038,5.6126,749600.0
2010-11-19 15:00:00,6.4,6.4,6.38,6.39,681600.0,5.6126,5.6126,5.595,5.6038,681600.0
2010-11-19 15:30:00,6.39,6.41,6.38,6.4,1330400.0,5.6038,5.6213,5.595,5.6126,1330400.0
2010-11-22 09:30:00,6.38,6.38,6.33,6.38,862400.0,5.595,5.595,5.5512,5.595,862400.0
2010-11-22 10:00:00,6.38,6.4,6.36,6.36,287200.0,5.595,5.6126,5.5775,5.5775,287200.0
2010-11-22 10:30:00,6.36,6.36,6.33,6.34,302400.0,5.5775,5.5775,5.5512,5.56,302400.0
2010-11-22 11:00:00,6.34,6.35,6.33,6.34,438400.0,5.56,5.5687,5.5512,5.56,438400.0
2010-11-22 11:30:00,6.35,6.37,6.34,6.36,330400.0,5.5687,5.5863,5.56,5.5775,330400.0
2010-11-22 12:00:00,6.36,6.36,6.33,6.33,244000.0,5.5775,5.5775,5.5512,5.5512,244000.0
2010-11-22 12:30:00,6.33,6.33,6.3,6.33,242400.0,5.5512,5.5512,5.5249,5.5512,242400.0
2010-11-22 13:00:00,6.33,6.34,6.32,6.34,245600.0,5.5512,5.56,5.5424,5.56,245600.0
2010-11-22 13:30:00,6.34,6.36,6.34,6.35,192000.0,5.56,5.5775,5.56,5.5687,192000.0
2010-11-22 14:00:00,6.36,6.38,6.35,6.36,298400.0,5.5775,5.595,5.5687,5.5775,298400.0
2010-11-22 14:30:00,6.36,6.4,6.36,6.39,489600.0,5.5775,5.6126,5.5775,5.6038,489600.0
2010-11-22 15:00:00,6.4,6.4,6.38,6.39,300000.0,5.6126,5.6126,5.595,5.6038,300000.0
2010-11-22 15:30:00,6.39,6.39,6.37,6.39,1240000.0,5.6038,5.6038,5.5863,5.6038,1240000.0
2010-11-23 09:30:00,6.29,6.32,6.21,6.22,817600.0,5.5161,5.5424,5.446,5.4547,817600.0
2010-11-23 10:00:00,6.22,6.26,6.21,6.23,532800.0,5.4547,5.4898,5.446,5.4635,532800.0
2010-11-23 10:30:00,6.23,6.28,6.23,6.27,333600.0,5.4635,5.5073,5.4635,5.4986,333600.0
2010-11-23 11:00:00,6.27,6.27,6.22,6.22,277600.0,5.4986,5.4986,5.4547,5.4547,277600.0
2010-11-23 11:30:00,6.22,6.24,6.21,6.22,408800.0,5.4547,5.4723,5.446,5.4547,408800.0
2010-11-23 12:00:00,6.22,6.22,6.19,6.21,504000.0,5.4547,5.4547,5.4284,5.446,504000.0
2010-11-23 12:30:00,6.21,6.22,6.2,6.22,272800.0,5.446,5.4547,5.4372,5.4547,272800.0
2010-11-23 13:00:00,6.22,6.22,6.2,6.21,263200.0,5.4547,5.4547,5.4372,5.446,263200.0
2010-11-23 13:30:00,6.21,6.22,6.2,6.21,377600.0,5.446,5.4547,5.4372,5.446,377600.0
2010-11-23 14:00:00,6.21,6.22,6.19,6.21,473600.0,5.446,5.4547,5.4284,5.446,473600.0
2010-11-23 14:30:00,6.21,6.21,6.19,6.21,307200.0,5.446,5.446,5.4284,5.446,307200.0
2010-11-23 15:00:00,6.21,6.22,6.21,6.22,528800.0,5.446,5.4547,5.446,5.4547,528800.0
2010-11-23 15:30:00,6.22,6.22,6.21,6.21,1213600.0,5.4547,5.4547,5.446,5.446,1213600.0
2010-11-24 09:30:00,6.25,6.3,6.23,6.27,877600.0,5.481,5.5249,5.4635,5.4986,877600.0
2010-11-24 10:00:00,6.27,6.34,6.26,6.32,823200.0,5.4986,5.56,5.4898,5.5424,823200.0
2010-11-24 10:30:00,6.32,6.35,6.32,6.33,490400.0,5.5424,5.5687,5.5424,5.5512,490400.0
2010-11-24 11:00:00,6.33,6.35,6.33,6.35,302400.0,5.5512,5.5687,5.5512,5.5687,302400.0
2010-11-24 11:30:00,6.35,6.35,6.33,6.35,265600.0,5.5687,5.5687,5.5512,5.5687,265600.0
2010-11-24 12:00:00,6.35,6.36,6.35,6.35,258400.0,5.5687,5.5775,5.5687,5.5687,258400.0
2010-11-24 12:30:00,6.35,6.36,6.34,6.36,96800.0,5.5687,5.5775,5.56,5.5775,96800.0
2010-11-24 13:00:00,6.36,6.38,6.35,6.38,158400.0,5.5775,5.595,5.5687,5.595,158400.0
2010-11-24 13:30:00,6.37,6.38,6.36,6.36,132000.0,5.5863,5.595,5.5775,5.5775,132000.0
2010-11-24 14:00:00,6.35,6.36,6.34,6.34,197600.0,5.5687,5.5775,5.56,5.56,197600.0
2010-11-24 14:30:00,6.34,6.36,6.34,6.36,229600.0,5.56,5.5775,5.56,5.5775,229600.0
2010-11-24 15:00:00,6.36,6.38,6.35,6.38,318400.0,5.5775,5.595,5.5687,5.595,318400.0
2010-11-24 15:30:00,6.38,6.39,6.36,6.38,1053600.0,5.595,5.6038,5.5775,5.595,1053600.0
2010-11-26 09:30:00,6.32,6.37,6.3,6.36,364800.0,5.5424,5.5863,5.5249,5.5775,364800.0
2010-11-26 10:00:00,6.37,6.38,6.35,6.37,174400.0,5.5863,5.595,5.5687,5.5863,174400.0
2010-11-26 10:30:00,6.37,6.38,6.34,6.34,104800.0,5.5863,5.595,5.56,5.56,104800.0
2010-11-26 11:00:00,6.34,6.36,6.34,6.35,163200.0,5.56,5.5775,5.56,5.5687,163200.0
2010-11-26 11:30:00,6.35,6.36,6.33,6.35,164800.0,5.5687,5.5775,5.5512,5.5687,164800.0
2010-11-26 12:00:00,6.35,6.36,6.34,6.35,128000.0,5.5687,5.5775,5.56,5.5687,128000.0
2010-11-26 12:30:00,6.35,6.36,6.33,6.33,345600.0,5.5687,5.5775,5.5512,5.5512,345600.0
2010-11-29 09:30:00,6.26,6.31,6.21,6.22,512800.0,5.4898,5.5336,5.446,5.4547,512800.0
2010-11-29 10:00:00,6.22,6.25,6.21,6.23,380000.0,5.4547,5.481,5.446,5.4635,380000.0
2010-11-29 10:30:00,6.23,6.27,6.23,6.23,222400.0,5.4635,5.4986,5.4635,5.4635,222400.0
2010-11-29 11:00:00,6.23,6.26,6.23,6.25,316800.0,5.4635,5.4898,5.4635,5.481,316800.0
2010-11-29 11:30:00,6.25,6.25,6.22,6.23,170400.0,5.481,5.481,5.4547,5.4635,170400.0
2010-11-29 12:00:00,6.23,6.27,6.23,6.26,167200.0,5.4635,5.4986,5.4635,5.4898,167200.0
2010-11-29 12:30:00,6.26,6.27,6.25,6.27,308000.0,5.4898,5.4986,5.481,5.4986,308000.0
2010-11-29 13:00:00,6.27,6.27,6.26,6.26,314400.0,5.4986,5.4986,5.4898,5.4898,314400.0
2010-11-29 13:30:00,6.26,6.28,6.25,6.27,177600.0,5.4898,5.5073,5.481,5.4986,177600.0
2010-11-29 14:00:00,6.28,6.29,6.26,6.28,208000.0,5.5073,5.5161,5.4898,5.5073,208000.0
2010-11-29 14:30:00,6.28,6.32,6.28,6.32,323200.0,5.5073,5.5424,5.5073,5.5424,323200.0
2010-11-29 15:00:00,6.32,6.34,6.31,6.33,320800.0,5.5424,5.56,5.5336,5.5512,320800.0
2010-11-29 15:30:00,6.33,6.34,6.32,6.32,507200.0,5.5512,5.56,5.5424,5.5424,507200.0
2010-11-30 09:30:00,6.24,6.27,6.2,6.25,447200.0,5.4723,5.4986,5.4372,5.481,447200.0
2010-11-30 10:00:00,6.25,6.27,6.23,6.27,254400.0,5.481,5.4986,5.4635,5.4986,254400.0
2010-11-30 10:30:00,6.27,6.27,6.22,6.24,241600.0,5.4986,5.4986,5.4547,5.4723,241600.0
2010-11-30 11:00:00,6.24,6.25,6.22,6.24,183200.0,5.4723,5.481,5.4547,5.4723,183200.0
2010-11-30 11:30:00,6.24,6.25,6.22,6.25,167200.0,5.4723,5.481,5.4547,5.481,167200.0
2010-11-30 12:00:00,6.24,6.26,6.24,6.26,145600.0,5.4723,5.4898,5.4723,5.4898,145600.0
2010-11-30 12:30:00,6.26,6.26,6.24,6.26,140800.0,5.4898,5.4898,5.4723,5.4898,140800.0
2010-11-30 13:00:00,6.26,6.3,6.26,6.29,187200.0,5.4898,5.5249,5.4898,5.5161,187200.0
2010-11-30 13:30:00,6.29,6.3,6.27,6.28,173600.0,5.5161,5.5249,5.4986,5.5073,173600.0
2010-11-30 14:00:00,6.28,6.29,6.25,6.26,292800.0,5.5073,5.5161,5.481,5.4898,292800.0
2010-11-30 14:30:00,6.26,6.28,6.24,6.27,296000.0,5.4898,5.5073,5.4723,5.4986,296000.0
2010-11-30 15:00:00,6.27,6.28,6.25,6.28,386400.0,5.4986,5.5073,5.481,5.5073,386400.0
2010-11-30 15:30:00,6.28,6.28,6.24,6.26,856000.0,5.5073,5.5073,5.4723,5.4898,856000.0
2010-12-01 09:30:00,6.37,6.41,6.34,6.4,973600.0,5.5863,5.6213,5.56,5.6126,973600.0
2010-12-01 10:00:00,6.41,6.42,6.37,6.38,428000.0,5.6213,5.6301,5.5863,5.595,428000.0
2010-12-01 10:30:00,6.38,6.43,6.38,6.42,1444800.0,5.595,5.6389,5.595,5.6301,1444800.0
2010-12-01 11:00:00,6.42,6.44,6.41,6.44,483200.0,5.6301,5.6477,5.6213,5.6477,483200.0
2010-12-01 11:30:00,6.44,6.47,6.43,6.47,420000.0,5.6477,5.674,5.6389,5.674,420000.0
2010-12-01 12:00:00,6.47,6.47,6.45,6.46,444000.0,5.674,5.674,5.6564,5.6652,444000.0
2010-12-01 12:30:00,6.46,6.47,6.44,6.47,505600.0,5.6652,5.674,5.6477,5.674,505600.0
2010-12-01 13:00:00,6.47,6.48,6.45,6.46,386400.0,5.674,5.6827,5.6564,5.6652,386400.0
2010-12-01 13:30:00,6.45,6.46,6.44,6.46,250400.0,5.6564,5.6652,5.6477,5.6652,250400.0
2010-12-01 14:00:00,6.46,6.47,6.45,6.47,261600.0,5.6652,5.674,5.6564,5.674,261600.0
2010-12-01 14:30:00,6.47,6.48,6.47,6.47,468000.0,5.674,5.6827,5.674,5.674,468000.0
2010-12-01 15:00:00,6.47,6.47,6.44,6.46,336000.0,5.674,5.674,5.6477,5.6652,336000.0
2010-12-01 15:30:00,6.46,6.47,6.44,6.46,808800.0,5.6652,5.674,5.6477,5.6652,808800.0
2010-12-02 09:30:00,6.47,6.5,6.44,6.46,708000.0,5.674,5.7003,5.6477,5.6652,708000.0
2010-12-02 10:00:00,6.46,6.49,6.46,6.48,487200.0,5.6652,5.6915,5.6652,5.6827,487200.0
2010-12-02 10:30:00,6.49,6.51,6.48,6.51,371200.0,5.6915,5.709,5.6827,5.709,371200.0
2010-12-02 11:00:00,6.51,6.54,6.5,6.54,456800.0,5.709,5.7354,5.7003,5.7354,456800.0
2010-12-02 11:30:00,6.55,6.55,6.53,6.53,203200.0,5.7441,5.7441,5.7266,5.7266,203200.0
2010-12-02 12:00:00,6.53,6.54,6.53,6.53,176000.0,5.7266,5.7354,5.7266,5.7266,176000.0
2010-12-02 12:30:00,6.53,6.55,6.53,6.55,229600.0,5.7266,5.7441,5.7266,5.7441,229600.0
2010-12-02 13:00:00,6.55,6.56,6.54,6.56,199200.0,5.7441,5.7529,5.7354,5.7529,199200.0
2010-12-02 13:30:00,6.56,6.58,6.56,6.58,440000.0,5.7529,5.7704,5.7529,5.7704,440000.0
2010-12-02 14:00:00,6.58,6.6,6.57,6.59,494400.0,5.7704,5.788,5.7617,5.7792,494400.0
2010-12-02 14:30:00,6.6,6.6,6.58,6.59,365600.0,5.788,5.788,5.7704,5.7792,365600.0
2010-12-02 15:00:00,6.59,6.6,6.58,6.6,453600.0,5.7792,5.788,5.7704,5.788,453600.0
2010-12-02 15:30:00,6.6,6.61,6.6,6.6,878400.0,5.788,5.7967,5.788,5.788,878400.0
2010-12-03 09:30:00,6.57,6.63,6.55,6.63,432000.0,5.7617,5.8143,5.7441,5.8143,432000.0
2010-12-03 10:00:00,6.63,6.64,6.59,6.6,328000.0,5.8143,5.823,5.7792,5.788,328000.0
2010-12-03 10:30:00,6.6,6.62,6.6,6.61,283200.0,5.788,5.8055,5.788,5.7967,283200.0
2010-12-03 11:00:00,6.61,6.62,6.6,6.6,124800.0,5.7967,5.8055,5.788,5.788,124800.0
2010-12-03 11:30:00,6.6,6.6,6.57,6.57,148000.0,5.788,5.788,5.7617,5.7617,148000.0
2010-12-03 12:00:00,6.57,6.59,6.57,6.59,231200.0,5.7617,5.7792,5.7617,5.7792,231200.0
2010-12-03 12:30:00,6.59,6.59,6.57,6.58,640000.0,5.7792,5.7792,5.7617,5.7704,640000.0
2010-12-03 13:00:00,6.58,6.58,6.56,6.56,613600.0,5.7704,5.7704,5.7529,5.7529,613600.0
2010-12-03 13:30:00,6.56,6.57,6.55,6.56,552000.0,5.7529,5.7617,5.7441,5.7529,552000.0
2010-12-03 14:00:00,6.56,6.57,6.55,6.56,327200.0,5.7529,5.7617,5.7441,5.7529,327200.0
2010-12-03 14:30:00,6.56,6.6,6.56,6.6,431200.0,5.7529,5.788,5.7529,5.788,431200.0
2010-12-03 15:00:00,6.6,6.6,6.59,6.6,289600.0,5.788,5.788,5.7792,5.788,289600.0
2010-12-03 15:30:00,6.61,6.63,6.6,6.62,516000.0,5.7967,5.8143,5.788,5.8055,516000.0
2010-12-06 09:30:00,6.61,6.62,6.58,6.6,406400.0,5.7967,5.8055,5.7704,5.788,406400.0
2010-12-06 10:00:00,6.6,6.61,6.6,6.61,248000.0,5.788,5.7967,5.788,5.7967,248000.0
2010-12-06 10:30:00,6.61,6.61,6.59,6.6,149600.0,5.7967,5.7967,5.7792,5.788,149600.0
2010-12-06 11:00:00,6.6,6.62,6.59,6.6,196000.0,5.788,5.8055,5.7792,5.788,196000.0
2010-12-06 11:30:00,6.6,6.63,6.6,6.63,424800.0,5.788,5.8143,5.788,5.8143,424800.0
2010-12-06 12:00:00,6.63,6.64,6.62,6.63,240000.0,5.8143,5.823,5.8055,5.8143,240000.0
2010-12-06 12:30:00,6.63,6.64,6.63,6.64,125600.0,5.8143,5.823,5.8143,5.823,125600.0
2010-12-06 13:00:00,6.64,6.65,6.63,6.64,164800.0,5.823,5.8318,5.8143,5.823,164800.0
2010-12-06 13:30:00,6.64,6.65,6.64,6.65,164000.0,5.823,5.8318,5.823,5.8318,164000.0
2010-12-06 14:00:00,6.65,6.65,6.63,6.63,142400.0,5.8318,5.8318,5.8143,5.8143,142400.0
2010-12-06 14:30:00,6.63,6.65,6.63,6.64,167200.0,5.8143,5.8318,5.8143,5.823,167200.0
2010-12-06 15:00:00,6.64,6.64,6.62,6.62,1087200.0,5.823,5.823,5.8055,5.8055,1087200.0
2010-12-06 15:30:00,6.62,6.64,6.62,6.63,771200.0,5.8055,5.823,5.8055,5.8143,771200.0
2010-12-07 09:30:00,6.71,6.73,6.65,6.71,1885600.0,5.8844,5.902,5.8318,5.8844,1885600.0
2010-12-07 10:00:00,6.71,6.71,6.67,6.68,935200.0,5.8844,5.8844,5.8494,5.8581,935200.0
2010-12-07 10:30:00,6.68,6.7,6.67,6.68,722400.0,5.8581,5.8757,5.8494,5.8581,722400.0
2010-12-07 11:00:00,6.68,6.7,6.68,6.7,780800.0,5.8581,5.8757,5.8581,5.8757,780800.0
2010-12-07 11:30:00,6.7,6.7,6.69,6.69,568000.0,5.8757,5.8757,5.8669,5.8669,568000.0
2010-12-07 12:00:00,6.69,6.7,6.68,6.69,420000.0,5.8669,5.8757,5.8581,5.8669,420000.0
2010-12-07 12:30:00,6.69,6.71,6.69,6.7,344000.0,5.8669,5.8844,5.8669,5.8757,344000.0
2010-12-07 13:00:00,6.7,6.71,6.69,6.7,216800.0,5.8757,5.8844,5.8669,5.8757,216800.0
2010-12-07 13:30:00,6.7,6.71,6.69,6.7,358400.0,5.8757,5.8844,5.8669,5.8757,358400.0
2010-12-07 14:00:00,6.7,6.7,6.68,6.69,505600.0,5.8757,5.8757,5.8581,5.8669,505600.0
2010-12-07 14:30:00,6.68,6.7,6.64,6.64,514400.0,5.8581,5.8757,5.823,5.823,514400.0
2010-12-07 15:00:00,6.64,6.66,6.61,6.63,1125600.0,5.823,5.8406,5.7967,5.8143,1125600.0
2010-12-07 15:30:00,6.63,6.64,6.6,6.62,1545600.0,5.8143,5.823,5.788,5.8055,1545600.0
2010-12-08 09:30:00,6.62,6.64,6.6,6.61,624800.0,5.8055,5.823,5.788,5.7967,624800.0
2010-12-08 10:00:00,6.61,6.61,6.56,6.58,428800.0,5.7967,5.7967,5.7529,5.7704,428800.0
2010-12-08 10:30:00,6.58,6.58,6.54,6.57,336800.0,5.7704,5.7704,5.7354,5.7617,336800.0
2010-12-08 11:00:00,6.58,6.59,6.57,6.57,250400.0,5.7704,5.7792,5.7617,5.7617,250400.0
2010-12-08 11:30:00,6.57,6.6,6.56,6.58,243200.0,5.7617,5.788,5.7529,5.7704,243200.0
2010-12-08 12:00:00,6.58,6.58,6.56,6.56,255200.0,5.7704,5.7704,5.7529,5.7529,255200.0
2010-12-08 12:30:00,6.56,6.56,6.53,6.54,293600.0,5.7529,5.7529,5.7266,5.7354,293600.0
2010-12-08 13:00:00,6.54,6.55,6.53,6.54,436800.0,5.7354,5.7441,5.7266,5.7354,436800.0
2010-12-08 13:30:00,6.54,6.56,6.54,6.55,210400.0,5.7354,5.7529,5.7354,5.7441,210400.0
2010-12-08 14:00:00,6.55,6.56,6.54,6.56,242400.0,5.7441,5.7529,5.7354,5.7529,242400.0
2010-12-08 14:30:00,6.55,6.58,6.55,6.56,329600.0,5.7441,5.7704,5.7441,5.7529,329600.0
2010-12-08 15:00:00,6.56,6.57,6.56,6.56,300800.0,5.7529,5.7617,5.7529,5.7529,300800.0
2010-12-08 15:30:00,6.55,6.57,6.55,6.57,864000.0,5.7441,5.7617,5.7441,5.7617,864000.0
2010-12-09 09:30:00,6.64,6.66,6.61,6.65,716800.0,5.823,5.8406,5.7967,5.8318,716800.0
2010-12-09 10:00:00,6.65,6.65,6.63,6.65,516800.0,5.8318,5.8318,5.8143,5.8318,516800.0
2010-12-09 10:30:00,6.66,6.66,6.62,6.62,267200.0,5.8406,5.8406,5.8055,5.8055,267200.0
2010-12-09 11:00:00,6.62,6.65,6.62,6.64,183200.0,5.8055,5.8318,5.8055,5.823,183200.0
2010-12-09 11:30:00,6.64,6.64,6.61,6.63,168000.0,5.823,5.823,5.7967,5.8143,168000.0
2010-12-09 12:00:00,6.63,6.64,6.63,6.63,141600.0,5.8143,5.823,5.8143,5.8143,141600.0
2010-12-09 12:30:00,6.63,6.64,6.62,6.64,163200.0,5.8143,5.823,5.8055,5.823,163200.0
2010-12-09 13:00:00,6.64,6.66,6.62,6.64,310400.0,5.823,5.8406,5.8055,5.823,310400.0
2010-12-09 13:30:00,6.64,6.64,6.63,6.64,136800.0,5.823,5.823,5.8143,5.823,136800.0
2010-12-09 14:00:00,6.64,6.64,6.63,6.64,159200.0,5.823,5.823,5.8143,5.823,159200.0
2010-12-09 14:30:00,6.64,6.65,6.63,6.64,252800.0,5.823,5.8318,5.8143,5.823,252800.0
2010-12-09 15:00:00,6.64,6.65,6.64,6.64,241600.0,5.823,5.8318,5.823,5.823,241600.0
2010-12-09 15:30:00,6.64,6.66,6.64,6.65,476000.0,5.823,5.8406,5.823,5.8318,476000.0
2010-12-10 09:30:00,6.68,6.7,6.66,6.67,228000.0,5.8581,5.8757,5.8406,5.8494,228000.0
2010-12-10 10:00:00,6.67,6.67,6.65,6.67,135200.0,5.8494,5.8494,5.8318,5.8494,135200.0
2010-12-10 10:30:00,6.68,6.68,6.66,6.68,147200.0,5.8581,5.8581,5.8406,5.8581,147200.0
2010-12-10 11:00:00,6.68,6.69,6.65,6.65,488800.0,5.8581,5.8669,5.8318,5.8318,488800.0
2010-12-10 11:30:00,6.65,6.68,6.65,6.68,225600.0,5.8318,5.8581,5.8318,5.8581,225600.0
2010-12-10 12:00:00,6.68,6.68,6.66,6.66,425600.0,5.8581,5.8581,5.8406,5.8406,425600.0
2010-12-10 12:30:00,6.66,6.68,6.66,6.67,381600.0,5.8406,5.8581,5.8406,5.8494,381600.0
2010-12-10 13:00:00,6.67,6.67,6.66,6.66,168800.0,5.8494,5.8494,5.8406,5.8406,168800.0
2010-12-10 13:30:00,6.66,6.67,6.66,6.67,505600.0,5.8406,5.8494,5.8406,5.8494,505600.0
2010-12-10 14:00:00,6.67,6.67,6.66,6.66,253600.0,5.8494,5.8494,5.8406,5.8406,253600.0
2010-12-10 14:30:00,6.66,6.67,6.66,6.67,183200.0,5.8406,5.8494,5.8406,5.8494,183200.0
2010-12-10 15:00:00,6.67,6.67,6.66,6.67,380800.0,5.8494,5.8494,5.8406,5.8494,380800.0
2010-12-10 15:30:00,6.67,6.67,6.66,6.66,1029600.0,5.8494,5.8494,5.8406,5.8406,1029600.0
2010-12-13 09:30:00,6.72,6.76,6.71,6.73,1028000.0,5.8949,5.93,5.8861,5.9036,1028000.0
2010-12-13 10:00:00,6.73,6.75,6.73,6.73,784800.0,5.9036,5.9212,5.9036,5.9036,784800.0
2010-12-13 10:30:00,6.73,6.75,6.72,6.74,410400.0,5.9036,5.9212,5.8949,5.9124,410400.0
2010-12-13 11:00:00,6.74,6.74,6.71,6.71,197600.0,5.9124,5.9124,5.8861,5.8861,197600.0
2010-12-13 11:30:00,6.71,6.72,6.7,6.7,196000.0,5.8861,5.8949,5.8773,5.8773,196000.0
2010-12-13 12:00:00,6.71,6.72,6.7,6.7,164800.0,5.8861,5.8949,5.8773,5.8773,164800.0
2010-12-13 12:30:00,6.7,6.7,6.69,6.7,116800.0,5.8773,5.8773,5.8685,5.8773,116800.0
2010-12-13 13:00:00,6.7,6.7,6.69,6.7,193600.0,5.8773,5.8773,5.8685,5.8773,193600.0
2010-12-13 13:30:00,6.7,6.7,6.69,6.7,158400.0,5.8773,5.8773,5.8685,5.8773,158400.0
2010-12-13 14:00:00,6.7,6.7,6.69,6.7,174400.0,5.8773,5.8773,5.8685,5.8773,174400.0
2010-12-13 14:30:00,6.7,6.7,6.69,6.69,240000.0,5.8773,5.8773,5.8685,5.8685,240000.0
2010-12-13 15:00:00,6.69,6.69,6.68,6.69,368000.0,5.8685,5.8685,5.8598,5.8685,368000.0
2010-12-13 15:30:00,6.68,6.69,6.66,6.66,545600.0,5.8598,5.8685,5.8422,5.8422,545600.0
2010-12-14 09:30:00,6.66,6.69,6.64,6.67,490400.0,5.8422,5.8685,5.8247,5.851,490400.0
2010-12-14 10:00:00,6.67,6.67,6.66,6.67,527200.0,5.851,5.851,5.8422,5.851,527200.0
2010-12-14 10:30:00,6.67,6.68,6.66,6.66,129600.0,5.851,5.8598,5.8422,5.8422,129600.0
2010-12-14 11:00:00,6.67,6.67,6.65,6.67,105600.0,5.851,5.851,5.8335,5.851,105600.0
2010-12-14 11:30:00,6.67,6.68,6.66,6.66,175200.0,5.851,5.8598,5.8422,5.8422,175200.0
2010-12-14 12:00:00,6.66,6.68,6.66,6.67,68800.0,5.8422,5.8598,5.8422,5.851,68800.0
2010-12-14 12:30:00,6.67,6.67,6.66,6.67,119200.0,5.851,5.851,5.8422,5.851,119200.0
2010-12-14 13:00:00,6.67,6.68,6.66,6.67,134400.0,5.851,5.8598,5.8422,5.851,134400.0
2010-12-14 13:30:00,6.67,6.68,6.67,6.67,50400.0,5.851,5.8598,5.851,5.851,50400.0
2010-12-14 14:00:00,6.67,6.69,6.66,6.67,209600.0,5.851,5.8685,5.8422,5.851,209600.0
2010-12-14 14:30:00,6.67,6.68,6.65,6.67,303200.0,5.851,5.8598,5.8335,5.851,303200.0
2010-12-14 15:00:00,6.67,6.67,6.64,6.64,237600.0,5.851,5.851,5.8247,5.8247,237600.0
2010-12-14 15:30:00,6.64,6.65,6.63,6.65,671200.0,5.8247,5.8335,5.8159,5.8335,671200.0
2010-12-15 09:30:00,6.63,6.65,6.6,6.64,448000.0,5.8159,5.8335,5.7896,5.8247,448000.0
2010-12-15 10:00:00,6.64,6.65,6.64,6.64,292000.0,5.8247,5.8335,5.8247,5.8247,292000.0
2010-12-15 10:30:00,6.64,6.65,6.64,6.65,216000.0,5.8247,5.8335,5.8247,5.8335,216000.0
2010-12-15 11:00:00,6.65,6.65,6.61,6.62,245600.0,5.8335,5.8335,5.7984,5.8071,245600.0
2010-12-15 11:30:00,6.62,6.62,6.6,6.61,127200.0,5.8071,5.8071,5.7896,5.7984,127200.0
2010-12-15 12:00:00,6.61,6.62,6.6,6.61,171200.0,5.7984,5.8071,5.7896,5.7984,171200.0
2010-12-15 12:30:00,6.61,6.61,6.58,6.59,84800.0,5.7984,5.7984,5.7721,5.7808,84800.0
2010-12-15 13:00:00,6.59,6.6,6.58,6.6,85600.0,5.7808,5.7896,5.7721,5.7896,85600.0
2010-12-15 13:30:00,6.6,6.61,6.59,6.61,123200.0,5.7896,5.7984,5.7808,5.7984,123200.0
2010-12-15 14:00:00,6.61,6.61,6.59,6.59,152000.0,5.7984,5.7984,5.7808,5.7808,152000.0
2010-12-15 14:30:00,6.59,6.59,6.56,6.58,323200.0,5.7808,5.7808,5.7545,5.7721,323200.0
2010-12-15 15:00:00,6.58,6.61,6.58,6.61,236000.0,5.7721,5.7984,5.7721,5.7984,236000.0
2010-12-15 15:30:00,6.61,6.62,6.59,6.6,632000.0,5.7984,5.8071,5.7808,5.7896,632000.0
2010-12-16 09:30:00,6.62,6.63,6.58,6.58,367200.0,5.8071,5.8159,5.7721,5.7721,367200.0
2010-12-16 10:00:00,6.58,6.61,6.57,6.59,340000.0,5.7721,5.7984,5.7633,5.7808,340000.0
2010-12-16 10:30:00,6.58,6.6,6.58,6.59,476800.0,5.7721,5.7896,5.7721,5.7808,476800.0
2010-12-16 11:00:00,6.59,6.61,6.59,6.6,632000.0,5.7808,5.7984,5.7808,5.7896,632000.0
2010-12-16 11:30:00,6.6,6.61,6.59,6.6,369600.0,5.7896,5.7984,5.7808,5.7896,369600.0
2010-12-16 12:00:00,6.61,6.61,6.6,6.6,117600.0,5.7984,5.7984,5.7896,5.7896,117600.0
2010-12-16 12:30:00,6.6,6.62,6.6,6.61,840000.0,5.7896,5.8071,5.7896,5.7984,840000.0
2010-12-16 13:00:00,6.61,6.61,6.6,6.6,140000.0,5.7984,5.7984,5.7896,5.7896,140000.0
2010-12-16 13:30:00,6.6,6.61,6.59,6.59,347200.0,5.7896,5.7984,5.7808,5.7808,347200.0
2010-12-16 14:00:00,6.6,6.61,6.6,6.61,132800.0,5.7896,5.7984,5.7896,5.7984,132800.0
2010-12-16 14:30:00,6.61,6.61,6.6,6.61,160800.0,5.7984,5.7984,5.7896,5.7984,160800.0
2010-12-16 15:00:00,6.61,6.62,6.61,6.62,415200.0,5.7984,5.8071,5.7984,5.8071,415200.0
2010-12-16 15:30:00,6.62,6.65,6.62,6.65,751200.0,5.8071,5.8335,5.8071,5.8335,751200.0
2010-12-17 09:30:00,6.67,6.67,6.58,6.61,2360000.0,5.851,5.851,5.7721,5.7984,2360000.0
2010-12-17 10:00:00,6.62,6.62,6.6,6.61,140000.0,5.8071,5.8071,5.7896,5.7984,140000.0
2010-12-17 10:30:00,6.61,6.62,6.6,6.61,182400.0,5.7984,5.8071,5.7896,5.7984,182400.0
2010-12-17 11:00:00,6.61,6.64,6.61,6.64,612000.0,5.7984,5.8247,5.7984,5.8247,612000.0
2010-12-17 11:30:00,6.64,6.65,6.63,6.64,196800.0,5.8247,5.8335,5.8159,5.8247,196800.0
2010-12-17 12:00:00,6.64,6.66,6.64,6.65,191200.0,5.8247,5.8422,5.8247,5.8335,191200.0
2010-12-17 12:30:00,6.65,6.66,6.65,6.65,164000.0,5.8335,5.8422,5.8335,5.8335,164000.0
2010-12-17 13:00:00,6.65,6.66,6.65,6.66,123200.0,5.8335,5.8422,5.8335,5.8422,123200.0
2010-12-17 13:30:00,6.65,6.67,6.65,6.67,68800.0,5.8335,5.851,5.8335,5.851,68800.0
2010-12-17 14:00:00,6.67,6.68,6.67,6.67,121600.0,5.851,5.8598,5.851,5.851,121600.0
2010-12-17 14:30:00,6.67,6.67,6.66,6.67,130400.0,5.851,5.851,5.8422,5.851,130400.0
2010-12-17 15:00:00,6.67,6.67,6.65,6.65,289600.0,5.851,5.851,5.8335,5.8335,289600.0
2010-12-17 15:30:00,6.65,6.66,6.64,6.65,721600.0,5.8335,5.8422,5.8247,5.8335,721600.0
2010-12-20 09:30:00,6.67,6.69,6.61,6.62,468800.0,5.851,5.8685,5.7984,5.8071,468800.0
2010-12-20 10:00:00,6.61,6.62,6.57,6.57,368000.0,5.7984,5.8071,5.7633,5.7633,368000.0
2010-12-20 10:30:00,6.57,6.57,6.55,6.55,393600.0,5.7633,5.7633,5.7457,5.7457,393600.0
2010-12-20 11:00:00,6.55,6.55,6.54,6.54,217600.0,5.7457,5.7457,5.737,5.737,217600.0
2010-12-20 11:30:00,6.54,6.56,6.54,6.56,386400.0,5.737,5.7545,5.737,5.7545,386400.0
2010-12-20 12:00:00,6.56,6.58,6.56,6.58,488000.0,5.7545,5.7721,5.7545,5.7721,488000.0
2010-12-20 12:30:00,6.58,6.61,6.58,6.61,367200.0,5.7721,5.7984,5.7721,5.7984,367200.0
2010-12-20 13:00:00,6.61,6.61,6.59,6.6,391200.0,5.7984,5.7984,5.7808,5.7896,391200.0
2010-12-20 13:30:00,6.59,6.6,6.58,6.59,400800.0,5.7808,5.7896,5.7721,5.7808,400800.0
2010-12-20 14:00:00,6.59,6.61,6.58,6.58,524000.0,5.7808,5.7984,5.7721,5.7721,524000.0
2010-12-20 14:30:00,6.58,6.6,6.58,6.59,802400.0,5.7721,5.7896,5.7721,5.7808,802400.0
2010-12-20 15:00:00,6.59,6.6,6.58,6.59,660800.0,5.7808,5.7896,5.7721,5.7808,660800.0
2010-12-20 15:30:00,6.59,6.6,6.57,6.58,928800.0,5.7808,5.7896,5.7633,5.7721,928800.0
2010-12-21 09:30:00,6.63,6.63,6.58,6.58,472800.0,5.8159,5.8159,5.7721,5.7721,472800.0
2010-12-21 10:00:00,6.59,6.61,6.58,6.6,446400.0,5.7808,5.7984,5.7721,5.7896,446400.0
2010-12-21 10:30:00,6.59,6.6,6.58,6.59,191200.0,5.7808,5.7896,5.7721,5.7808,191200.0
2010-12-21 11:00:00,6.59,6.59,6.57,6.58,323200.0,5.7808,5.7808,5.7633,5.7721,323200.0
2010-12-21 11:30:00,6.58,6.62,6.58,6.62,306400.0,5.7721,5.8071,5.7721,5.8071,306400.0
2010-12-21 12:00:00,6.62,6.64,6.62,6.64,204800.0,5.8071,5.8247,5.8071,5.8247,204800.0
2010-12-21 12:30:00,6.64,6.65,6.64,6.65,112000.0,5.8247,5.8335,5.8247,5.8335,112000.0
2010-12-21 13:00:00,6.65,6.65,6.63,6.64,207200.0,5.8335,5.8335,5.8159,5.8247,207200.0
2010-12-21 13:30:00,6.64,6.65,6.64,6.64,213600.0,5.8247,5.8335,5.8247,5.8247,213600.0
2010-12-21 14:00:00,6.64,6.64,6.63,6.63,183200.0,5.8247,5.8247,5.8159,5.8159,183200.0
2010-12-21 14:30:00,6.63,6.63,6.61,6.61,160800.0,5.8159,5.8159,5.7984,5.7984,160800.0
2010-12-21 15:00:00,6.62,6.62,6.6,6.6,369600.0,5.8071,5.8071,5.7896,5.7896,369600.0
2010-12-21 15:30:00,6.6,6.61,6.59,6.6,567200.0,5.7896,5.7984,5.7808,5.7896,567200.0
2010-12-22 09:30:00,6.6,6.62,6.59,6.61,344000.0,5.7896,5.8071,5.7808,5.7984,344000.0
2010-12-22 10:00:00,6.6,6.62,6.6,6.61,204000.0,5.7896,5.8071,5.7896,5.7984,204000.0
2010-12-22 10:30:00,6.61,6.63,6.61,6.63,184000.0,5.7984,5.8159,5.7984,5.8159,184000.0
2010-12-22 11:00:00,6.62,6.62,6.6,6.6,140000.0,5.8071,5.8071,5.7896,5.7896,140000.0
2010-12-22 11:30:00,6.6,6.62,6.6,6.61,165600.0,5.7896,5.8071,5.7896,5.7984,165600.0
2010-12-22 12:00:00,6.61,6.62,6.6,6.6,216800.0,5.7984,5.8071,5.7896,5.7896,216800.0
2010-12-22 12:30:00,6.61,6.62,6.59,6.62,474400.0,5.7984,5.8071,5.7808,5.8071,474400.0
2010-12-22 13:00:00,6.62,6.62,6.61,6.62,531200.0,5.8071,5.8071,5.7984,5.8071,531200.0
2010-12-22 13:30:00,6.62,6.63,6.62,6.63,260000.0,5.8071,5.8159,5.8071,5.8159,260000.0
2010-12-22 14:00:00,6.62,6.63,6.62,6.63,198400.0,5.8071,5.8159,5.8071,5.8159,198400.0
2010-12-22 14:30:00,6.63,6.63,6.62,6.62,291200.0,5.8159,5.8159,5.8071,5.8071,291200.0
2010-12-22 15:00:00,6.62,6.63,6.61,6.61,184800.0,5.8071,5.8159,5.7984,5.7984,184800.0
2010-12-22 15:30:00,6.61,6.63,6.61,6.62,401600.0,5.7984,5.8159,5.7984,5.8071,401600.0
2010-12-23 09:30:00,6.63,6.63,6.59,6.6,130400.0,5.8159,5.8159,5.7808,5.7896,130400.0
2010-12-23 10:00:00,6.59,6.61,6.57,6.58,194400.0,5.7808,5.7984,5.7633,5.7721,194400.0
2010-12-23 10:30:00,6.58,6.58,6.57,6.57,249600.0,5.7721,5.7721,5.7633,5.7633,249600.0
2010-12-23 11:00:00,6.57,6.58,6.56,6.58,396800.0,5.7633,5.7721,5.7545,5.7721,396800.0
2010-12-23 11:30:00,6.58,6.58,6.57,6.58,128000.0,5.7721,5.7721,5.7633,5.7721,128000.0
2010-12-23 12:00:00,6.58,6.58,6.57,6.58,491200.0,5.7721,5.7721,5.7633,5.7721,491200.0
2010-12-23 12:30:00,6.58,6.58,6.57,6.57,162400.0,5.7721,5.7721,5.7633,5.7633,162400.0
2010-12-23 13:00:00,6.57,6.58,6.57,6.57,275200.0,5.7633,5.7721,5.7633,5.7633,275200.0
2010-12-23 13:30:00,6.57,6.58,6.57,6.57,316000.0,5.7633,5.7721,5.7633,5.7633,316000.0
2010-12-23 14:00:00,6.57,6.58,6.56,6.56,145600.0,5.7633,5.7721,5.7545,5.7545,145600.0
2010-12-23 14:30:00,6.56,6.58,6.55,6.58,311200.0,5.7545,5.7721,5.7457,5.7721,311200.0
2010-12-23 15:00:00,6.58,6.58,6.57,6.58,163200.0,5.7721,5.7721,5.7633,5.7721,163200.0
2010-12-23 15:30:00,6.58,6.58,6.56,6.57,673600.0,5.7721,5.7721,5.7545,5.7633,673600.0
2010-12-27 09:30:00,6.53,6.55,6.5,6.55,281600.0,5.7282,5.7457,5.7019,5.7457,281600.0
2010-12-27 10:00:00,6.55,6.58,6.54,6.58,260800.0,5.7457,5.7721,5.737,5.7721,260800.0
2010-12-27 10:30:00,6.58,6.58,6.56,6.57,329600.0,5.7721,5.7721,5.7545,5.7633,329600.0
2010-12-27 11:00:00,6.57,6.58,6.56,6.58,332000.0,5.7633,5.7721,5.7545,5.7721,332000.0
2010-12-27 11:30:00,6.58,6.58,6.56,6.58,292800.0,5.7721,5.7721,5.7545,5.7721,292800.0
2010-12-27 12:00:00,6.58,6.61,6.58,6.61,141600.0,5.7721,5.7984,5.7721,5.7984,141600.0
2010-12-27 12:30:00,6.61,6.61,6.6,6.61,192800.0,5.7984,5.7984,5.7896,5.7984,192800.0
2010-12-27 13:00:00,6.61,6.64,6.61,6.63,323200.0,5.7984,5.8247,5.7984,5.8159,323200.0
2010-12-27 13:30:00,6.63,6.64,6.62,6.63,81600.0,5.8159,5.8247,5.8071,5.8159,81600.0
2010-12-27 14:00:00,6.63,6.63,6.62,6.62,81600.0,5.8159,5.8159,5.8071,5.8071,81600.0
2010-12-27 14:30:00,6.62,6.63,6.62,6.62,88800.0,5.8071,5.8159,5.8071,5.8071,88800.0
2010-12-27 15:00:00,6.62,6.62,6.61,6.62,144000.0,5.8071,5.8071,5.7984,5.8071,144000.0
2010-12-27 15:30:00,6.62,6.62,6.61,6.62,240800.0,5.8071,5.8071,5.7984,5.8071,240800.0
2010-12-28 09:30:00,6.65,6.66,6.6,6.6,181600.0,5.8335,5.8422,5.7896,5.7896,181600.0
2010-12-28 10:00:00,6.6,6.61,6.57,6.59,279200.0,5.7896,5.7984,5.7633,5.7808,279200.0
2010-12-28 10:30:00,6.59,6.6,6.58,6.6,140800.0,5.7808,5.7896,5.7721,5.7896,140800.0
2010-12-28 11:00:00,6.59,6.61,6.59,6.59,204000.0,5.7808,5.7984,5.7808,5.7808,204000.0
2010-12-28 11:30:00,6.59,6.6,6.58,6.58,158400.0,5.7808,5.7896,5.7721,5.7721,158400.0
2010-12-28 12:00:00,6.58,6.59,6.57,6.57,107200.0,5.7721,5.7808,5.7633,5.7633,107200.0
2010-12-28 12:30:00,6.57,6.57,6.56,6.57,108000.0,5.7633,5.7633,5.7545,5.7633,108000.0
2010-12-28 13:00:00,6.57,6.57,6.56,6.57,104000.0,5.7633,5.7633,5.7545,5.7633,104000.0
2010-12-28 13:30:00,6.57,6.58,6.57,6.58,139200.0,5.7633,5.7721,5.7633,5.7721,139200.0
2010-12-28 14:00:00,6.58,6.6,6.58,6.59,190400.0,5.7721,5.7896,5.7721,5.7808,190400.0
2010-12-28 14:30:00,6.59,6.6,6.59,6.6,172000.0,5.7808,5.7896,5.7808,5.7896,172000.0
2010-12-28 15:00:00,6.6,6.61,6.6,6.61,237600.0,5.7896,5.7984,5.7896,5.7984,237600.0
2010-12-28 15:30:00,6.61,6.61,6.6,6.61,500000.0,5.7984,5.7984,5.7896,5.7984,500000.0
2010-12-29 09:30:00,6.62,6.63,6.61,6.63,253600.0,5.8071,5.8159,5.7984,5.8159,253600.0
2010-12-29 10:00:00,6.63,6.65,6.63,6.65,195200.0,5.8159,5.8335,5.8159,5.8335,195200.0
2010-12-29 10:30:00,6.65,6.66,6.61,6.64,440000.0,5.8335,5.8422,5.7984,5.8247,440000.0
2010-12-29 11:00:00,6.64,6.64,6.62,6.63,127200.0,5.8247,5.8247,5.8071,5.8159,127200.0
2010-12-29 11:30:00,6.63,6.64,6.63,6.63,105600.0,5.8159,5.8247,5.8159,5.8159,105600.0
2010-12-29 12:00:00,6.63,6.64,6.63,6.63,88000.0,5.8159,5.8247,5.8159,5.8159,88000.0
2010-12-29 12:30:00,6.63,6.64,6.63,6.64,142400.0,5.8159,5.8247,5.8159,5.8247,142400.0
2010-12-29 13:00:00,6.64,6.65,6.64,6.64,159200.0,5.8247,5.8335,5.8247,5.8247,159200.0
2010-12-29 13:30:00,6.64,6.64,6.63,6.64,120000.0,5.8247,5.8247,5.8159,5.8247,120000.0
2010-12-29 14:00:00,6.64,6.65,6.64,6.64,199200.0,5.8247,5.8335,5.8247,5.8247,199200.0
2010-12-29 14:30:00,6.64,6.65,6.64,6.65,156800.0,5.8247,5.8335,5.8247,5.8335,156800.0
2010-12-29 15:00:00,6.65,6.65,6.64,6.65,153600.0,5.8335,5.8335,5.8247,5.8335,153600.0
2010-12-29 15:30:00,6.65,6.65,6.63,6.63,366400.0,5.8335,5.8335,5.8159,5.8159,366400.0
2010-12-30 09:30:00,6.63,6.65,6.61,6.63,223200.0,5.8159,5.8335,5.7984,5.8159,223200.0
2010-12-30 10:00:00,6.63,6.63,6.61,6.61,236000.0,5.8159,5.8159,5.7984,5.7984,236000.0
2010-12-30 10:30:00,6.61,6.62,6.61,6.62,108800.0,5.7984,5.8071,5.7984,5.8071,108800.0
2010-12-30 11:00:00,6.62,6.62,6.61,6.61,159200.0,5.8071,5.8071,5.7984,5.7984,159200.0
2010-12-30 11:30:00,6.62,6.62,6.6,6.61,124000.0,5.8071,5.8071,5.7896,5.7984,124000.0
2010-12-30 12:00:00,6.61,6.62,6.61,6.62,71200.0,5.7984,5.8071,5.7984,5.8071,71200.0
2010-12-30 12:30:00,6.62,6.63,6.62,6.62,140800.0,5.8071,5.8159,5.8071,5.8071,140800.0
2010-12-30 13:00:00,6.62,6.62,6.61,6.61,151200.0,5.8071,5.8071,5.7984,5.7984,151200.0
2010-12-30 13:30:00,6.61,6.62,6.61,6.61,192000.0,5.7984,5.8071,5.7984,5.7984,192000.0
2010-12-30 14:00:00,6.61,6.62,6.61,6.62,92800.0,5.7984,5.8071,5.7984,5.8071,92800.0
2010-12-30 14:30:00,6.62,6.62,6.61,6.62,125600.0,5.8071,5.8071,5.7984,5.8071,125600.0
2010-12-30 15:00:00,6.62,6.62,6.61,6.62,203200.0,5.8071,5.8071,5.7984,5.8071,203200.0
2010-12-30 15:30:00,6.62,6.62,6.61,6.62,370400.0,5.8071,5.8071,5.7984,5.8071,370400.0
2010-12-31 09:30:00,6.59,6.62,6.56,6.57,223200.0,5.7808,5.8071,5.7545,5.7633,223200.0
2010-12-31 10:00:00,6.57,6.6,6.57,6.6,250400.0,5.7633,5.7896,5.7633,5.7896,250400.0
2010-12-31 10:30:00,6.6,6.61,6.59,6.61,228800.0,5.7896,5.7984,5.7808,5.7984,228800.0
2010-12-31 11:00:00,6.62,6.62,6.6,6.61,454400.0,5.8071,5.8071,5.7896,5.7984,454400.0
2010-12-31 11:30:00,6.61,6.61,6.58,6.58,88800.0,5.7984,5.7984,5.7721,5.7721,88800.0
2010-12-31 12:00:00,6.59,6.59,6.58,6.58,112800.0,5.7808,5.7808,5.7721,5.7721,112800.0
2010-12-31 12:30:00,6.58,6.59,6.58,6.58,252000.0,5.7721,5.7808,5.7721,5.7721,252000.0
2010-12-31 13:00:00,6.58,6.59,6.58,6.59,188000.0,5.7721,5.7808,5.7721,5.7808,188000.0
2010-12-31 13:30:00,6.59,6.6,6.58,6.59,212800.0,5.7808,5.7896,5.7721,5.7808,212800.0
2010-12-31 14:00:00,6.59,6.6,6.59,6.6,112000.0,5.7808,5.7896,5.7808,5.7896,112000.0
2010-12-31 14:30:00,6.6,6.61,6.59,6.61,169600.0,5.7896,5.7984,5.7808,5.7984,169600.0
2010-12-31 15:00:00,6.6,6.6,6.59,6.59,160800.0,5.7896,5.7896,5.7808,5.7808,160800.0
2010-12-31 15:30:00,6.6,6.6,6.58,6.6,684000.0,5.7896,5.7896,5.7721,5.7896,684000.0
2011-01-03 09:30:00,6.66,6.7,6.65,6.69,285600.0,5.8422,5.8773,5.8335,5.8685,285600.0
2011-01-03 10:00:00,6.69,6.71,6.67,6.68,447200.0,5.8685,5.8861,5.851,5.8598,447200.0
2011-01-03 10:30:00,6.69,6.73,6.69,6.73,234400.0,5.8685,5.9036,5.8685,5.9036,234400.0
2011-01-03 11:00:00,6.73,6.73,6.71,6.73,197600.0,5.9036,5.9036,5.8861,5.9036,197600.0
2011-01-03 11:30:00,6.73,6.73,6.71,6.73,208000.0,5.9036,5.9036,5.8861,5.9036,208000.0
2011-01-03 12:00:00,6.73,6.74,6.73,6.73,142400.0,5.9036,5.9124,5.9036,5.9036,142400.0
2011-01-03 12:30:00,6.73,6.73,6.72,6.72,132800.0,5.9036,5.9036,5.8949,5.8949,132800.0
2011-01-03 13:00:00,6.72,6.73,6.72,6.72,159200.0,5.8949,5.9036,5.8949,5.8949,159200.0
2011-01-03 13:30:00,6.72,6.72,6.71,6.71,238400.0,5.8949,5.8949,5.8861,5.8861,238400.0
2011-01-03 14:00:00,6.72,6.73,6.71,6.73,329600.0,5.8949,5.9036,5.8861,5.9036,329600.0
2011-01-03 14:30:00,6.73,6.73,6.71,6.73,323200.0,5.9036,5.9036,5.8861,5.9036,323200.0
2011-01-03 15:00:00,6.73,6.73,6.69,6.7,399200.0,5.9036,5.9036,5.8685,5.8773,399200.0
2011-01-03 15:30:00,6.7,6.7,6.67,6.67,1164000.0,5.8773,5.8773,5.851,5.851,1164000.0
2011-01-04 09:30:00,6.68,6.7,6.62,6.64,476800.0,5.8598,5.8773,5.8071,5.8247,476800.0
2011-01-04 10:00:00,6.64,6.66,6.64,6.66,439200.0,5.8247,5.8422,5.8247,5.8422,439200.0
2011-01-04 10:30:00,6.66,6.67,6.63,6.63,414400.0,5.8422,5.851,5.8159,5.8159,414400.0
2011-01-04 11:00:00,6.63,6.63,6.59,6.6,303200.0,5.8159,5.8159,5.7808,5.7896,303200.0
2011-01-04 11:30:00,6.6,6.61,6.58,6.59,454400.0,5.7896,5.7984,5.7721,5.7808,454400.0
2011-01-04 12:00:00,6.58,6.6,6.56,6.57,209600.0,5.7721,5.7896,5.7545,5.7633,209600.0
2011-01-04 12:30:00,6.57,6.58,6.56,6.57,148000.0,5.7633,5.7721,5.7545,5.7633,148000.0
2011-01-04 13:00:00,6.57,6.59,6.57,6.57,239200.0,5.7633,5.7808,5.7633,5.7633,239200.0
2011-01-04 13:30:00,6.57,6.58,6.56,6.56,228000.0,5.7633,5.7721,5.7545,5.7545,228000.0
2011-01-04 14:00:00,6.56,6.57,6.55,6.56,1340000.0,5.7545,5.7633,5.7457,5.7545,1340000.0
2011-01-04 14:30:00,6.55,6.57,6.55,6.56,390400.0,5.7457,5.7633,5.7457,5.7545,390400.0
2011-01-04 15:00:00,6.56,6.56,6.55,6.56,558400.0,5.7545,5.7545,5.7457,5.7545,558400.0
2011-01-04 15:30:00,6.56,6.56,6.53,6.55,1247200.0,5.7545,5.7545,5.7282,5.7457,1247200.0
2011-01-05 09:30:00,6.53,6.55,6.49,6.5,737600.0,5.7282,5.7457,5.6931,5.7019,737600.0
2011-01-05 10:00:00,6.5,6.54,6.49,6.49,989600.0,5.7019,5.737,5.6931,5.6931,989600.0
2011-01-05 10:30:00,6.49,6.5,6.47,6.47,502400.0,5.6931,5.7019,5.6756,5.6756,502400.0
2011-01-05 11:00:00,6.47,6.52,6.46,6.52,538400.0,5.6756,5.7194,5.6668,5.7194,538400.0
2011-01-05 11:30:00,6.52,6.53,6.51,6.53,477600.0,5.7194,5.7282,5.7106,5.7282,477600.0
2011-01-05 12:00:00,6.53,6.54,6.52,6.54,516800.0,5.7282,5.737,5.7194,5.737,516800.0
2011-01-05 12:30:00,6.54,6.54,6.53,6.53,483200.0,5.737,5.737,5.7282,5.7282,483200.0
2011-01-05 13:00:00,6.53,6.54,6.53,6.54,455200.0,5.7282,5.737,5.7282,5.737,455200.0
2011-01-05 13:30:00,6.53,6.54,6.52,6.53,580800.0,5.7282,5.737,5.7194,5.7282,580800.0
2011-01-05 14:00:00,6.53,6.54,6.49,6.49,498400.0,5.7282,5.737,5.6931,5.6931,498400.0
2011-01-05 14:30:00,6.49,6.5,6.48,6.49,441600.0,5.6931,5.7019,5.6843,5.6931,441600.0
2011-01-05 15:00:00,6.49,6.49,6.48,6.49,1004800.0,5.6931,5.6931,5.6843,5.6931,1004800.0
2011-01-05 15:30:00,6.49,6.5,6.48,6.49,1245600.0,5.6931,5.7019,5.6843,5.6931,1245600.0
2011-01-06 09:30:00,6.46,6.5,6.43,6.46,629600.0,5.6668,5.7019,5.6405,5.6668,629600.0
2011-01-06 10:00:00,6.46,6.54,6.46,6.54,417600.0,5.6668,5.737,5.6668,5.737,417600.0
2011-01-06 10:30:00,6.54,6.55,6.47,6.48,541600.0,5.737,5.7457,5.6756,5.6843,541600.0
2011-01-06 11:00:00,6.48,6.49,6.45,6.48,556800.0,5.6843,5.6931,5.658,5.6843,556800.0
2011-01-06 11:30:00,6.48,6.49,6.47,6.47,236800.0,5.6843,5.6931,5.6756,5.6756,236800.0
2011-01-06 12:00:00,6.47,6.48,6.46,6.46,460800.0,5.6756,5.6843,5.6668,5.6668,460800.0
2011-01-06 12:30:00,6.47,6.47,6.46,6.46,628800.0,5.6756,5.6756,5.6668,5.6668,628800.0
2011-01-06 13:00:00,6.46,6.47,6.45,6.46,340800.0,5.6668,5.6756,5.658,5.6668,340800.0
2011-01-06 13:30:00,6.46,6.48,6.46,6.48,289600.0,5.6668,5.6843,5.6668,5.6843,289600.0
2011-01-06 14:00:00,6.48,6.49,6.48,6.48,284000.0,5.6843,5.6931,5.6843,5.6843,284000.0
2011-01-06 14:30:00,6.48,6.48,6.44,6.46,390400.0,5.6843,5.6843,5.6492,5.6668,390400.0
2011-01-06 15:00:00,6.46,6.47,6.45,6.46,480000.0,5.6668,5.6756,5.658,5.6668,480000.0
2011-01-06 15:30:00,6.46,6.47,6.44,6.46,1190400.0,5.6668,5.6756,5.6492,5.6668,1190400.0
2011-01-07 09:30:00,6.47,6.5,6.46,6.47,565600.0,5.6756,5.7019,5.6668,5.6756,565600.0
2011-01-07 10:00:00,6.47,6.52,6.47,6.5,574400.0,5.6756,5.7194,5.6756,5.7019,574400.0
2011-01-07 10:30:00,6.5,6.51,6.47,6.49,396000.0,5.7019,5.7106,5.6756,5.6931,396000.0
2011-01-07 11:00:00,6.49,6.5,6.49,6.49,313600.0,5.6931,5.7019,5.6931,5.6931,313600.0
2011-01-07 11:30:00,6.49,6.5,6.47,6.5,555200.0,5.6931,5.7019,5.6756,5.7019,555200.0
2011-01-07 12:00:00,6.5,6.5,6.47,6.48,239200.0,5.7019,5.7019,5.6756,5.6843,239200.0
2011-01-07 12:30:00,6.48,6.48,6.46,6.48,531200.0,5.6843,5.6843,5.6668,5.6843,531200.0
2011-01-07 13:00:00,6.48,6.51,6.48,6.49,292800.0,5.6843,5.7106,5.6843,5.6931,292800.0
2011-01-07 13:30:00,6.49,6.51,6.47,6.47,244800.0,5.6931,5.7106,5.6756,5.6756,244800.0
2011-01-07 14:00:00,6.47,6.48,6.47,6.47,276000.0,5.6756,5.6843,5.6756,5.6756,276000.0
2011-01-07 14:30:00,6.47,6.48,6.46,6.46,232000.0,5.6756,5.6843,5.6668,5.6668,232000.0
2011-01-07 15:00:00,6.46,6.48,6.46,6.47,333600.0,5.6668,5.6843,5.6668,5.6756,333600.0
2011-01-07 15:30:00,6.47,6.48,6.46,6.48,1138400.0,5.6756,5.6843,5.6668,5.6843,1138400.0
2011-01-10 09:30:00,6.46,6.47,6.42,6.42,665600.0,5.6668,5.6756,5.6317,5.6317,665600.0
2011-01-10 10:00:00,6.42,6.46,6.41,6.45,1023200.0,5.6317,5.6668,5.6229,5.658,1023200.0
2011-01-10 10:30:00,6.46,6.47,6.44,6.45,479200.0,5.6668,5.6756,5.6492,5.658,479200.0
2011-01-10 11:00:00,6.45,6.46,6.44,6.44,948800.0,5.658,5.6668,5.6492,5.6492,948800.0
2011-01-10 11:30:00,6.44,6.45,6.43,6.44,427200.0,5.6492,5.658,5.6405,5.6492,427200.0
2011-01-10 12:00:00,6.44,6.45,6.43,6.45,530400.0,5.6492,5.658,5.6405,5.658,530400.0
2011-01-10 12:30:00,6.45,6.46,6.44,6.45,581600.0,5.658,5.6668,5.6492,5.658,581600.0
2011-01-10 13:00:00,6.45,6.47,6.45,6.46,432000.0,5.658,5.6756,5.658,5.6668,432000.0
2011-01-10 13:30:00,6.46,6.47,6.46,6.47,302400.0,5.6668,5.6756,5.6668,5.6756,302400.0
2011-01-10 14:00:00,6.47,6.47,6.46,6.47,339200.0,5.6756,5.6756,5.6668,5.6756,339200.0
2011-01-10 14:30:00,6.47,6.48,6.45,6.47,658400.0,5.6756,5.6843,5.658,5.6756,658400.0
2011-01-10 15:00:00,6.47,6.5,6.47,6.5,462400.0,5.6756,5.7019,5.6756,5.7019,462400.0
2011-01-10 15:30:00,6.5,6.51,6.48,6.49,834400.0,5.7019,5.7106,5.6843,5.6931,834400.0
2011-01-11 09:30:00,6.51,6.53,6.49,6.51,304800.0,5.7106,5.7282,5.6931,5.7106,304800.0
2011-01-11 10:00:00,6.5,6.51,6.49,6.51,408800.0,5.7019,5.7106,5.6931,5.7106,408800.0
2011-01-11 10:30:00,6.51,6.52,6.5,6.51,351200.0,5.7106,5.7194,5.7019,5.7106,351200.0
2011-01-11 11:00:00,6.51,6.54,6.51,6.52,237600.0,5.7106,5.737,5.7106,5.7194,237600.0
2011-01-11 11:30:00,6.52,6.53,6.52,6.52,224000.0,5.7194,5.7282,5.7194,5.7194,224000.0
2011-01-11 12:00:00,6.52,6.53,6.52,6.53,167200.0,5.7194,5.7282,5.7194,5.7282,167200.0
2011-01-11 12:30:00,6.53,6.54,6.52,6.53,192800.0,5.7282,5.737,5.7194,5.7282,192800.0
2011-01-11 13:00:00,6.53,6.54,6.51,6.53,608000.0,5.7282,5.737,5.7106,5.7282,608000.0
2011-01-11 13:30:00,6.53,6.53,6.51,6.52,384000.0,5.7282,5.7282,5.7106,5.7194,384000.0
2011-01-11 14:00:00,6.52,6.54,6.51,6.54,527200.0,5.7194,5.737,5.7106,5.737,527200.0
2011-01-11 14:30:00,6.54,6.54,6.53,6.54,392000.0,5.737,5.737,5.7282,5.737,392000.0
2011-01-11 15:00:00,6.54,6.55,6.53,6.54,379200.0,5.737,5.7457,5.7282,5.737,379200.0
2011-01-11 15:30:00,6.54,6.56,6.53,6.55,823200.0,5.737,5.7545,5.7282,5.7457,823200.0
2011-01-12 09:30:00,6.6,6.62,6.57,6.59,237600.0,5.7896,5.8071,5.7633,5.7808,237600.0
2011-01-12 10:00:00,6.59,6.6,6.58,6.59,359200.0,5.7808,5.7896,5.7721,5.7808,359200.0
2011-01-12 10:30:00,6.59,6.6,6.58,6.59,339200.0,5.7808,5.7896,5.7721,5.7808,339200.0
2011-01-12 11:00:00,6.59,6.6,6.58,6.58,686400.0,5.7808,5.7896,5.7721,5.7721,686400.0
2011-01-12 11:30:00,6.58,6.59,6.58,6.58,378400.0,5.7721,5.7808,5.7721,5.7721,378400.0
2011-01-12 12:00:00,6.58,6.59,6.57,6.59,468800.0,5.7721,5.7808,5.7633,5.7808,468800.0
2011-01-12 12:30:00,6.59,6.59,6.57,6.57,246400.0,5.7808,5.7808,5.7633,5.7633,246400.0
2011-01-12 13:00:00,6.57,6.59,6.57,6.58,306400.0,5.7633,5.7808,5.7633,5.7721,306400.0
2011-01-12 13:30:00,6.58,6.58,6.58,6.58,131200.0,5.7721,5.7721,5.7721,5.7721,131200.0
2011-01-12 14:00:00,6.58,6.58,6.57,6.58,354400.0,5.7721,5.7721,5.7633,5.7721,354400.0
2011-01-12 14:30:00,6.58,6.58,6.57,6.58,190400.0,5.7721,5.7721,5.7633,5.7721,190400.0
2011-01-12 15:00:00,6.58,6.58,6.57,6.58,788000.0,5.7721,5.7721,5.7633,5.7721,788000.0
2011-01-12 15:30:00,6.58,6.6,6.58,6.6,885600.0,5.7721,5.7896,5.7721,5.7896,885600.0
2011-01-13 09:30:00,6.6,6.62,6.58,6.59,460000.0,5.7896,5.8071,5.7721,5.7808,460000.0
2011-01-13 10:00:00,6.59,6.59,6.56,6.57,473600.0,5.7808,5.7808,5.7545,5.7633,473600.0
2011-01-13 10:30:00,6.57,6.6,6.57,6.6,719200.0,5.7633,5.7896,5.7633,5.7896,719200.0
2011-01-13 11:00:00,6.6,6.61,6.59,6.59,464800.0,5.7896,5.7984,5.7808,5.7808,464800.0
2011-01-13 11:30:00,6.59,6.6,6.57,6.57,442400.0,5.7808,5.7896,5.7633,5.7633,442400.0
2011-01-13 12:00:00,6.57,6.61,6.57,6.59,549600.0,5.7633,5.7984,5.7633,5.7808,549600.0
2011-01-13 12:30:00,6.59,6.61,6.59,6.61,355200.0,5.7808,5.7984,5.7808,5.7984,355200.0
2011-01-13 13:00:00,6.6,6.62,6.59,6.6,363200.0,5.7896,5.8071,5.7808,5.7896,363200.0
2011-01-13 13:30:00,6.6,6.61,6.6,6.6,337600.0,5.7896,5.7984,5.7896,5.7896,337600.0
2011-01-13 14:00:00,6.61,6.61,6.58,6.59,379200.0,5.7984,5.7984,5.7721,5.7808,379200.0
2011-01-13 14:30:00,6.59,6.59,6.57,6.57,433600.0,5.7808,5.7808,5.7633,5.7633,433600.0
2011-01-13 15:00:00,6.57,6.58,6.56,6.56,549600.0,5.7633,5.7721,5.7545,5.7545,549600.0
2011-01-13 15:30:00,6.56,6.57,6.55,6.57,1737600.0,5.7545,5.7633,5.7457,5.7633,1737600.0
2011-01-14 09:30:00,6.57,6.6,6.55,6.57,845600.0,5.7633,5.7896,5.7457,5.7633,845600.0
2011-01-14 10:00:00,6.57,6.59,6.54,6.55,1315200.0,5.7633,5.7808,5.737,5.7457,1315200.0
2011-01-14 10:30:00,6.55,6.57,6.54,6.55,1513600.0,5.7457,5.7633,5.737,5.7457,1513600.0
2011-01-14 11:00:00,6.55,6.59,6.55,6.58,1022400.0,5.7457,5.7808,5.7457,5.7721,1022400.0
2011-01-14 11:30:00,6.57,6.59,6.57,6.57,780000.0,5.7633,5.7808,5.7633,5.7633,780000.0
2011-01-14 12:00:00,6.57,6.58,6.55,6.55,697600.0,5.7633,5.7721,5.7457,5.7457,697600.0
2011-01-14 12:30:00,6.55,6.55,6.54,6.54,1989600.0,5.7457,5.7457,5.737,5.737,1989600.0
2011-01-14 13:00:00,6.54,6.54,6.49,6.5,1053600.0,5.737,5.737,5.6931,5.7019,1053600.0
2011-01-14 13:30:00,6.5,6.5,6.49,6.5,780000.0,5.7019,5.7019,5.6931,5.7019,780000.0
2011-01-14 14:00:00,6.49,6.5,6.49,6.5,784000.0,5.6931,5.7019,5.6931,5.7019,784000.0
2011-01-14 14:30:00,6.5,6.5,6.5,6.5,802400.0,5.7019,5.7019,5.7019,5.7019,802400.0
2011-01-14 15:00:00,6.5,6.51,6.49,6.5,1269600.0,5.7019,5.7106,5.6931,5.7019,1269600.0
2011-01-14 15:30:00,6.5,6.54,6.5,6.53,3084000.0,5.7019,5.737,5.7019,5.7282,3084000.0
2011-01-18 09:30:00,6.54,6.66,6.54,6.66,1422400.0,5.737,5.8422,5.737,5.8422,1422400.0
2011-01-18 10:00:00,6.66,6.68,6.65,6.65,755200.0,5.8422,5.8598,5.8335,5.8335,755200.0
2011-01-18 10:30:00,6.65,6.65,6.61,6.61,818400.0,5.8335,5.8335,5.7984,5.7984,818400.0
2011-01-18 11:00:00,6.62,6.68,6.61,6.68,1074400.0,5.8071,5.8598,5.7984,5.8598,1074400.0
2011-01-18 11:30:00,6.68,6.68,6.65,6.65,420000.0,5.8598,5.8598,5.8335,5.8335,420000.0
2011-01-18 12:00:00,6.65,6.67,6.64,6.66,343200.0,5.8335,5.851,5.8247,5.8422,343200.0
2011-01-18 12:30:00,6.66,6.7,6.66,6.69,480800.0,5.8422,5.8773,5.8422,5.8685,480800.0
2011-01-18 13:00:00,6.7,6.71,6.69,6.69,390400.0,5.8773,5.8861,5.8685,5.8685,390400.0
2011-01-18 13:30:00,6.69,6.69,6.68,6.68,480000.0,5.8685,5.8685,5.8598,5.8598,480000.0
2011-01-18 14:00:00,6.68,6.71,6.68,6.69,401600.0,5.8598,5.8861,5.8598,5.8685,401600.0
2011-01-18 14:30:00,6.69,6.69,6.67,6.68,408000.0,5.8685,5.8685,5.851,5.8598,408000.0
2011-01-18 15:00:00,6.68,6.68,6.67,6.67,902400.0,5.8598,5.8598,5.851,5.851,902400.0
2011-01-18 15:30:00,6.67,6.67,6.61,6.61,2704800.0,5.851,5.851,5.7984,5.7984,2704800.0
2011-01-19 09:30:00,6.59,6.59,6.32,6.55,3756800.0,5.7808,5.7808,5.544,5.7457,3756800.0
2011-01-19 10:00:00,6.55,6.61,6.5,6.51,1375200.0,5.7457,5.7984,5.7019,5.7106,1375200.0
2011-01-19 10:30:00,6.51,6.52,6.48,6.51,2336000.0,5.7106,5.7194,5.6843,5.7106,2336000.0
2011-01-19 11:00:00,6.5,6.55,6.5,6.53,860000.0,5.7019,5.7457,5.7019,5.7282,860000.0
2011-01-19 11:30:00,6.53,6.55,6.53,6.55,699200.0,5.7282,5.7457,5.7282,5.7457,699200.0
2011-01-19 12:00:00,6.55,6.56,6.52,6.52,868800.0,5.7457,5.7545,5.7194,5.7194,868800.0
2011-01-19 12:30:00,6.52,6.52,6.5,6.52,756000.0,5.7194,5.7194,5.7019,5.7194,756000.0
2011-01-19 13:00:00,6.52,6.53,6.5,6.52,648000.0,5.7194,5.7282,5.7019,5.7194,648000.0
2011-01-19 13:30:00,6.52,6.53,6.51,6.53,716000.0,5.7194,5.7282,5.7106,5.7282,716000.0
2011-01-19 14:00:00,6.53,6.56,6.52,6.55,756800.0,5.7282,5.7545,5.7194,5.7457,756800.0
2011-01-19 14:30:00,6.55,6.58,6.55,6.57,1524000.0,5.7457,5.7721,5.7457,5.7633,1524000.0
2011-01-19 15:00:00,6.57,6.59,6.56,6.59,1208800.0,5.7633,5.7808,5.7545,5.7808,1208800.0
2011-01-19 15:30:00,6.59,6.63,6.58,6.61,3504800.0,5.7808,5.8159,5.7721,5.7984,3504800.0
2011-01-20 09:30:00,6.64,6.68,6.53,6.54,3968800.0,5.8247,5.8598,5.7282,5.737,3968800.0
2011-01-20 10:00:00,6.54,6.55,6.51,6.54,642400.0,5.737,5.7457,5.7106,5.737,642400.0
2011-01-20 10:30:00,6.54,6.55,6.52,6.53,1814400.0,5.737,5.7457,5.7194,5.7282,1814400.0
2011-01-20 11:00:00,6.53,6.54,6.52,6.54,884000.0,5.7282,5.737,5.7194,5.737,884000.0
2011-01-20 11:30:00,6.54,6.57,6.53,6.57,868000.0,5.737,5.7633,5.7282,5.7633,868000.0
2011-01-20 12:00:00,6.57,6.57,6.53,6.53,638400.0,5.7633,5.7633,5.7282,5.7282,638400.0
2011-01-20 12:30:00,6.53,6.56,6.53,6.56,620800.0,5.7282,5.7545,5.7282,5.7545,620800.0
2011-01-20 13:00:00,6.56,6.57,6.55,6.57,782400.0,5.7545,5.7633,5.7457,5.7633,782400.0
2011-01-20 13:30:00,6.56,6.57,6.56,6.56,403200.0,5.7545,5.7633,5.7545,5.7545,403200.0
2011-01-20 14:00:00,6.56,6.56,6.55,6.56,404800.0,5.7545,5.7545,5.7457,5.7545,404800.0
2011-01-20 14:30:00,6.56,6.58,6.55,6.57,746400.0,5.7545,5.7721,5.7457,5.7633,746400.0
2011-01-20 15:00:00,6.57,6.58,6.54,6.54,535200.0,5.7633,5.7721,5.737,5.737,535200.0
2011-01-20 15:30:00,6.54,6.55,6.53,6.55,1241600.0,5.737,5.7457,5.7282,5.7457,1241600.0
2011-01-21 09:30:00,6.61,6.67,6.58,6.64,7119200.0,5.7984,5.851,5.7721,5.8247,7119200.0
2011-01-21 10:00:00,6.64,6.67,6.63,6.66,744800.0,5.8247,5.851,5.8159,5.8422,744800.0
2011-01-21 10:30:00,6.66,6.67,6.63,6.66,708000.0,5.8422,5.851,5.8159,5.8422,708000.0
2011-01-21 11:00:00,6.66,6.68,6.66,6.68,440000.0,5.8422,5.8598,5.8422,5.8598,440000.0
2011-01-21 11:30:00,6.68,6.69,6.67,6.68,924000.0,5.8598,5.8685,5.851,5.8598,924000.0
2011-01-21 12:00:00,6.68,6.7,6.66,6.7,460800.0,5.8598,5.8773,5.8422,5.8773,460800.0
2011-01-21 12:30:00,6.69,6.69,6.64,6.67,710400.0,5.8685,5.8685,5.8247,5.851,710400.0
2011-01-21 13:00:00,6.67,6.67,6.64,6.66,200800.0,5.851,5.851,5.8247,5.8422,200800.0
2011-01-21 13:30:00,6.66,6.67,6.65,6.65,945600.0,5.8422,5.851,5.8335,5.8335,945600.0
2011-01-21 14:00:00,6.65,6.66,6.64,6.66,1360000.0,5.8335,5.8422,5.8247,5.8422,1360000.0
2011-01-21 14:30:00,6.66,6.67,6.65,6.66,1527200.0,5.8422,5.851,5.8335,5.8422,1527200.0
2011-01-21 15:00:00,6.66,6.67,6.66,6.67,1386400.0,5.8422,5.851,5.8422,5.851,1386400.0
2011-01-21 15:30:00,6.67,6.67,6.65,6.66,2184000.0,5.851,5.851,5.8335,5.8422,2184000.0
2011-01-24 09:30:00,6.64,6.68,6.63,6.67,920000.0,5.8247,5.8598,5.8159,5.851,920000.0
2011-01-24 10:00:00,6.67,6.69,6.63,6.68,2141600.0,5.851,5.8685,5.8159,5.8598,2141600.0
2011-01-24 10:30:00,6.68,6.79,6.68,6.77,2018400.0,5.8598,5.9563,5.8598,5.9387,2018400.0
2011-01-24 11:00:00,6.76,6.81,6.76,6.8,739200.0,5.93,5.9738,5.93,5.965,739200.0
2011-01-24 11:30:00,6.8,6.85,6.79,6.84,988000.0,5.965,6.0089,5.9563,6.0001,988000.0
2011-01-24 12:00:00,6.84,6.86,6.81,6.82,2191200.0,6.0001,6.0177,5.9738,5.9826,2191200.0
2011-01-24 12:30:00,6.82,6.85,6.82,6.84,697600.0,5.9826,6.0089,5.9826,6.0001,697600.0
2011-01-24 13:00:00,6.84,6.86,6.83,6.84,729600.0,6.0001,6.0177,5.9914,6.0001,729600.0
2011-01-24 13:30:00,6.85,6.85,6.82,6.84,768800.0,6.0089,6.0089,5.9826,6.0001,768800.0
2011-01-24 14:00:00,6.84,6.87,6.83,6.84,1217600.0,6.0001,6.0264,5.9914,6.0001,1217600.0
2011-01-24 14:30:00,6.84,6.86,6.83,6.84,653600.0,6.0001,6.0177,5.9914,6.0001,653600.0
2011-01-24 15:00:00,6.83,6.84,6.82,6.82,917600.0,5.9914,6.0001,5.9826,5.9826,917600.0
2011-01-24 15:30:00,6.82,6.84,6.82,6.84,1619200.0,5.9826,6.0001,5.9826,6.0001,1619200.0
2011-01-25 09:30:00,6.83,6.85,6.8,6.85,1001600.0,5.9914,6.0089,5.965,6.0089,1001600.0
2011-01-25 10:00:00,6.84,6.86,6.8,6.81,537600.0,6.0001,6.0177,5.965,5.9738,537600.0
2011-01-25 10:30:00,6.81,6.83,6.81,6.81,618400.0,5.9738,5.9914,5.9738,5.9738,618400.0
2011-01-25 11:00:00,6.81,6.81,6.76,6.78,660800.0,5.9738,5.9738,5.93,5.9475,660800.0
2011-01-25 11:30:00,6.78,6.81,6.77,6.81,1049600.0,5.9475,5.9738,5.9387,5.9738,1049600.0
2011-01-25 12:00:00,6.81,6.83,6.81,6.82,784000.0,5.9738,5.9914,5.9738,5.9826,784000.0
2011-01-25 12:30:00,6.82,6.86,6.82,6.84,579200.0,5.9826,6.0177,5.9826,6.0001,579200.0
2011-01-25 13:00:00,6.84,6.84,6.82,6.84,747200.0,6.0001,6.0001,5.9826,6.0001,747200.0
2011-01-25 13:30:00,6.84,6.85,6.84,6.84,700800.0,6.0001,6.0089,6.0001,6.0001,700800.0
2011-01-25 14:00:00,6.84,6.85,6.81,6.82,974400.0,6.0001,6.0089,5.9738,5.9826,974400.0
2011-01-25 14:30:00,6.82,6.83,6.8,6.83,909600.0,5.9826,5.9914,5.965,5.9914,909600.0
2011-01-25 15:00:00,6.82,6.86,6.82,6.85,2746400.0,5.9826,6.0177,5.9826,6.0089,2746400.0
2011-01-25 15:30:00,6.85,6.88,6.84,6.88,2460000.0,6.0089,6.0352,6.0001,6.0352,2460000.0
2011-01-26 09:30:00,6.89,6.92,6.81,6.83,5013600.0,6.044,6.0703,5.9738,5.9914,5013600.0
2011-01-26 10:00:00,6.83,6.91,6.82,6.9,786400.0,5.9914,6.0615,5.9826,6.0528,786400.0
2011-01-26 10:30:00,6.9,6.92,6.89,6.89,1098400.0,6.0528,6.0703,6.044,6.044,1098400.0
2011-01-26 11:00:00,6.89,6.9,6.87,6.88,672800.0,6.044,6.0528,6.0264,6.0352,672800.0
2011-01-26 11:30:00,6.88,6.89,6.88,6.89,554400.0,6.0352,6.044,6.0352,6.044,554400.0
2011-01-26 12:00:00,6.89,6.91,6.89,6.91,558400.0,6.044,6.0615,6.044,6.0615,558400.0
2011-01-26 12:30:00,6.91,6.93,6.91,6.92,386400.0,6.0615,6.0791,6.0615,6.0703,386400.0
2011-01-26 13:00:00,6.92,6.92,6.89,6.9,280000.0,6.0703,6.0703,6.044,6.0528,280000.0
2011-01-26 13:30:00,6.9,6.91,6.9,6.91,256000.0,6.0528,6.0615,6.0528,6.0615,256000.0
2011-01-26 14:00:00,6.91,6.92,6.9,6.91,872000.0,6.0615,6.0703,6.0528,6.0615,872000.0
2011-01-26 14:30:00,6.91,6.94,6.9,6.93,608000.0,6.0615,6.0879,6.0528,6.0791,608000.0
2011-01-26 15:00:00,6.93,6.94,6.91,6.92,560000.0,6.0791,6.0879,6.0615,6.0703,560000.0
2011-01-26 15:30:00,6.92,6.93,6.9,6.92,1399200.0,6.0703,6.0791,6.0528,6.0703,1399200.0
2011-01-27 09:30:00,6.96,7.02,6.96,7.0,1352000.0,6.1054,6.158,6.1054,6.1405,1352000.0
2011-01-27 10:00:00,7.01,7.05,7.0,7.05,980000.0,6.1493,6.1843,6.1405,6.1843,980000.0
2011-01-27 10:30:00,7.05,7.05,7.01,7.02,794400.0,6.1843,6.1843,6.1493,6.158,794400.0
2011-01-27 11:00:00,7.02,7.02,7.0,7.01,974400.0,6.158,6.158,6.1405,6.1493,974400.0
2011-01-27 11:30:00,7.01,7.02,7.0,7.02,612000.0,6.1493,6.158,6.1405,6.158,612000.0
2011-01-27 12:00:00,7.02,7.02,7.01,7.02,381600.0,6.158,6.158,6.1493,6.158,381600.0
2011-01-27 12:30:00,7.02,7.02,7.01,7.02,413600.0,6.158,6.158,6.1493,6.158,413600.0
2011-01-27 13:00:00,7.02,7.04,7.01,7.03,752800.0,6.158,6.1756,6.1493,6.1668,752800.0
2011-01-27 13:30:00,7.03,7.06,7.03,7.05,616000.0,6.1668,6.1931,6.1668,6.1843,616000.0
2011-01-27 14:00:00,7.05,7.06,7.04,7.05,573600.0,6.1843,6.1931,6.1756,6.1843,573600.0
2011-01-27 14:30:00,7.05,7.07,7.05,7.07,804000.0,6.1843,6.2019,6.1843,6.2019,804000.0
2011-01-27 15:00:00,7.07,7.1,7.07,7.1,1429600.0,6.2019,6.2282,6.2019,6.2282,1429600.0
2011-01-27 15:30:00,7.1,7.1,7.09,7.09,2620000.0,6.2282,6.2282,6.2194,6.2194,2620000.0
2011-01-28 09:30:00,7.09,7.09,7.05,7.07,572800.0,6.2194,6.2194,6.1843,6.2019,572800.0
2011-01-28 10:00:00,7.07,7.07,6.97,6.98,855200.0,6.2019,6.2019,6.1142,6.1229,855200.0
2011-01-28 10:30:00,6.98,7.01,6.94,6.97,954400.0,6.1229,6.1493,6.0879,6.1142,954400.0
2011-01-28 11:00:00,6.97,7.01,6.96,6.98,562400.0,6.1142,6.1493,6.1054,6.1229,562400.0
2011-01-28 11:30:00,6.98,6.98,6.9,6.91,493600.0,6.1229,6.1229,6.0528,6.0615,493600.0
2011-01-28 12:00:00,6.9,6.9,6.86,6.87,753600.0,6.0528,6.0528,6.0177,6.0264,753600.0
2011-01-28 12:30:00,6.87,6.9,6.87,6.89,284800.0,6.0264,6.0528,6.0264,6.044,284800.0
2011-01-28 13:00:00,6.9,6.9,6.86,6.88,759200.0,6.0528,6.0528,6.0177,6.0352,759200.0
2011-01-28 13:30:00,6.88,6.89,6.87,6.88,945600.0,6.0352,6.044,6.0264,6.0352,945600.0
2011-01-28 14:00:00,6.88,6.89,6.87,6.88,583200.0,6.0352,6.044,6.0264,6.0352,583200.0
2011-01-28 14:30:00,6.88,6.9,6.88,6.9,756000.0,6.0352,6.0528,6.0352,6.0528,756000.0
2011-01-28 15:00:00,6.9,6.9,6.87,6.87,1048800.0,6.0528,6.0528,6.0264,6.0264,1048800.0
2011-01-28 15:30:00,6.87,6.89,6.87,6.88,2314400.0,6.0264,6.044,6.0264,6.0352,2314400.0
2011-01-31 09:30:00,6.92,6.94,6.87,6.87,614400.0,6.0703,6.0879,6.0264,6.0264,614400.0
2011-01-31 10:00:00,6.88,6.88,6.85,6.87,642400.0,6.0352,6.0352,6.0089,6.0264,642400.0
2011-01-31 10:30:00,6.87,6.88,6.86,6.87,824800.0,6.0264,6.0352,6.0177,6.0264,824800.0
2011-01-31 11:00:00,6.87,6.88,6.86,6.87,1198400.0,6.0264,6.0352,6.0177,6.0264,1198400.0
2011-01-31 11:30:00,6.87,6.9,6.87,6.89,1620000.0,6.0264,6.0528,6.0264,6.044,1620000.0
2011-01-31 12:00:00,6.89,6.92,6.89,6.91,1039200.0,6.044,6.0703,6.044,6.0615,1039200.0
2011-01-31 12:30:00,6.91,6.92,6.89,6.9,475200.0,6.0615,6.0703,6.044,6.0528,475200.0
2011-01-31 13:00:00,6.9,6.91,6.89,6.91,343200.0,6.0528,6.0615,6.044,6.0615,343200.0
2011-01-31 13:30:00,6.91,6.94,6.91,6.93,562400.0,6.0615,6.0879,6.0615,6.0791,562400.0
2011-01-31 14:00:00,6.93,6.94,6.91,6.92,390400.0,6.0791,6.0879,6.0615,6.0703,390400.0
2011-01-31 14:30:00,6.92,6.92,6.89,6.9,702400.0,6.0703,6.0703,6.044,6.0528,702400.0
2011-01-31 15:00:00,6.9,6.91,6.9,6.91,417600.0,6.0528,6.0615,6.0528,6.0615,417600.0
2011-01-31 15:30:00,6.91,6.92,6.9,6.92,1816000.0,6.0615,6.0703,6.0528,6.0703,1816000.0
2011-02-01 09:30:00,6.96,7.0,6.95,6.99,1361600.0,6.1054,6.1405,6.0966,6.1317,1361600.0
2011-02-01 10:00:00,6.99,7.03,6.98,7.03,1207200.0,6.1317,6.1668,6.1229,6.1668,1207200.0
2011-02-01 10:30:00,7.03,7.09,7.03,7.09,1618400.0,6.1668,6.2194,6.1668,6.2194,1618400.0
2011-02-01 11:00:00,7.09,7.09,7.05,7.07,752800.0,6.2194,6.2194,6.1843,6.2019,752800.0
2011-02-01 11:30:00,7.07,7.14,7.07,7.13,695200.0,6.2019,6.2633,6.2019,6.2545,695200.0
2011-02-01 12:00:00,7.13,7.14,7.12,7.14,778400.0,6.2545,6.2633,6.2457,6.2633,778400.0
2011-02-01 12:30:00,7.14,7.14,7.11,7.12,686400.0,6.2633,6.2633,6.237,6.2457,686400.0
2011-02-01 13:00:00,7.12,7.13,7.11,7.11,519200.0,6.2457,6.2545,6.237,6.237,519200.0
2011-02-01 13:30:00,7.11,7.13,7.11,7.12,560800.0,6.237,6.2545,6.237,6.2457,560800.0
2011-02-01 14:00:00,7.12,7.12,7.1,7.1,510400.0,6.2457,6.2457,6.2282,6.2282,510400.0
2011-02-01 14:30:00,7.1,7.11,7.09,7.11,907200.0,6.2282,6.237,6.2194,6.237,907200.0
2011-02-01 15:00:00,7.11,7.11,7.1,7.11,909600.0,6.237,6.237,6.2282,6.237,909600.0
2011-02-01 15:30:00,7.11,7.11,7.1,7.11,2079200.0,6.237,6.237,6.2282,6.237,2079200.0
2011-02-02 09:30:00,7.07,7.16,7.04,7.15,605600.0,6.2019,6.2808,6.1756,6.2721,605600.0
2011-02-02 10:00:00,7.15,7.18,7.12,7.17,637600.0,6.2721,6.2984,6.2457,6.2896,637600.0
2011-02-02 10:30:00,7.17,7.18,7.15,7.16,616000.0,6.2896,6.2984,6.2721,6.2808,616000.0
2011-02-02 11:00:00,7.16,7.16,7.13,7.14,852800.0,6.2808,6.2808,6.2545,6.2633,852800.0
2011-02-02 11:30:00,7.14,7.17,7.13,7.17,545600.0,6.2633,6.2896,6.2545,6.2896,545600.0
2011-02-02 12:00:00,7.17,7.18,7.15,7.15,500800.0,6.2896,6.2984,6.2721,6.2721,500800.0
2011-02-02 12:30:00,7.15,7.18,7.15,7.17,534400.0,6.2721,6.2984,6.2721,6.2896,534400.0
2011-02-02 13:00:00,7.17,7.18,7.17,7.17,423200.0,6.2896,6.2984,6.2896,6.2896,423200.0
2011-02-02 13:30:00,7.18,7.18,7.16,7.17,344800.0,6.2984,6.2984,6.2808,6.2896,344800.0
2011-02-02 14:00:00,7.17,7.17,7.15,7.17,588000.0,6.2896,6.2896,6.2721,6.2896,588000.0
2011-02-02 14:30:00,7.17,7.18,7.17,7.17,611200.0,6.2896,6.2984,6.2896,6.2896,611200.0
2011-02-02 15:00:00,7.18,7.18,7.16,7.17,634400.0,6.2984,6.2984,6.2808,6.2896,634400.0
2011-02-02 15:30:00,7.16,7.16,7.14,7.14,1566400.0,6.2808,6.2808,6.2633,6.2633,1566400.0
2011-02-03 09:30:00,7.11,7.14,7.1,7.13,1599200.0,6.237,6.2633,6.2282,6.2545,1599200.0
2011-02-03 10:00:00,7.13,7.14,7.07,7.09,900800.0,6.2545,6.2633,6.2019,6.2194,900800.0
2011-02-03 10:30:00,7.09,7.12,7.08,7.1,637600.0,6.2194,6.2457,6.2107,6.2282,637600.0
2011-02-03 11:00:00,7.1,7.1,7.06,7.08,394400.0,6.2282,6.2282,6.1931,6.2107,394400.0
2011-02-03 11:30:00,7.08,7.14,7.08,7.14,172800.0,6.2107,6.2633,6.2107,6.2633,172800.0
2011-02-03 12:00:00,7.13,7.14,7.12,7.12,273600.0,6.2545,6.2633,6.2457,6.2457,273600.0
2011-02-03 12:30:00,7.13,7.13,7.09,7.11,331200.0,6.2545,6.2545,6.2194,6.237,331200.0
2011-02-03 13:00:00,7.11,7.11,7.09,7.1,208000.0,6.237,6.237,6.2194,6.2282,208000.0
2011-02-03 13:30:00,7.1,7.1,7.08,7.09,172000.0,6.2282,6.2282,6.2107,6.2194,172000.0
2011-02-03 14:00:00,7.09,7.11,7.08,7.1,298400.0,6.2194,6.237,6.2107,6.2282,298400.0
2011-02-03 14:30:00,7.1,7.11,7.1,7.1,475200.0,6.2282,6.237,6.2282,6.2282,475200.0
2011-02-03 15:00:00,7.11,7.11,7.1,7.1,768000.0,6.237,6.237,6.2282,6.2282,768000.0
2011-02-03 15:30:00,7.1,7.11,7.09,7.1,956000.0,6.2282,6.237,6.2194,6.2282,956000.0
2011-02-04 09:30:00,7.07,7.14,7.07,7.14,774400.0,6.2019,6.2633,6.2019,6.2633,774400.0
2011-02-04 10:00:00,7.14,7.15,7.12,7.14,1018400.0,6.2633,6.2721,6.2457,6.2633,1018400.0
2011-02-04 10:30:00,7.14,7.15,7.12,7.13,529600.0,6.2633,6.2721,6.2457,6.2545,529600.0
2011-02-04 11:00:00,7.12,7.13,7.11,7.12,479200.0,6.2457,6.2545,6.237,6.2457,479200.0
2011-02-04 11:30:00,7.13,7.13,7.12,7.12,245600.0,6.2545,6.2545,6.2457,6.2457,245600.0
2011-02-04 12:00:00,7.12,7.13,7.11,7.13,349600.0,6.2457,6.2545,6.237,6.2545,349600.0
2011-02-04 12:30:00,7.13,7.14,7.13,7.14,213600.0,6.2545,6.2633,6.2545,6.2633,213600.0
2011-02-04 13:00:00,7.14,7.16,7.13,7.15,232000.0,6.2633,6.2808,6.2545,6.2721,232000.0
2011-02-04 13:30:00,7.16,7.18,7.16,7.18,210400.0,6.2808,6.2984,6.2808,6.2984,210400.0
2011-02-04 14:00:00,7.18,7.18,7.17,7.18,137600.0,6.2984,6.2984,6.2896,6.2984,137600.0
2011-02-04 14:30:00,7.18,7.18,7.17,7.18,263200.0,6.2984,6.2984,6.2896,6.2984,263200.0
2011-02-04 15:00:00,7.18,7.19,7.17,7.19,401600.0,6.2984,6.3072,6.2896,6.3072,401600.0
2011-02-04 15:30:00,7.19,7.2,7.18,7.19,786400.0,6.3072,6.3159,6.2984,6.3072,786400.0
2011-02-07 09:30:00,7.23,7.33,7.22,7.33,1072800.0,6.3422,6.43,6.3335,6.43,1072800.0
2011-02-07 10:00:00,7.33,7.35,7.3,7.3,1273600.0,6.43,6.4475,6.4036,6.4036,1273600.0
2011-02-07 10:30:00,7.3,7.32,7.29,7.3,505600.0,6.4036,6.4212,6.3949,6.4036,505600.0
2011-02-07 11:00:00,7.3,7.31,7.25,7.25,1000000.0,6.4036,6.4124,6.3598,6.3598,1000000.0
2011-02-07 11:30:00,7.25,7.25,7.24,7.25,556000.0,6.3598,6.3598,6.351,6.3598,556000.0
2011-02-07 12:00:00,7.25,7.25,7.23,7.24,290400.0,6.3598,6.3598,6.3422,6.351,290400.0
2011-02-07 12:30:00,7.23,7.25,7.23,7.23,243200.0,6.3422,6.3598,6.3422,6.3422,243200.0
2011-02-07 13:00:00,7.23,7.25,7.23,7.24,188000.0,6.3422,6.3598,6.3422,6.351,188000.0
2011-02-07 13:30:00,7.24,7.24,7.22,7.23,228000.0,6.351,6.351,6.3335,6.3422,228000.0
2011-02-07 14:00:00,7.23,7.24,7.22,7.22,313600.0,6.3422,6.351,6.3335,6.3335,313600.0
2011-02-07 14:30:00,7.22,7.22,7.19,7.2,516800.0,6.3335,6.3335,6.3072,6.3159,516800.0
2011-02-07 15:00:00,7.2,7.21,7.19,7.19,756000.0,6.3159,6.3247,6.3072,6.3072,756000.0
2011-02-07 15:30:00,7.19,7.21,7.19,7.2,1328000.0,6.3072,6.3247,6.3072,6.3159,1328000.0
2011-02-08 09:30:00,7.21,7.22,7.14,7.19,3736000.0,6.3247,6.3335,6.2633,6.3072,3736000.0
2011-02-08 10:00:00,7.19,7.19,7.17,7.17,4861600.0,6.3072,6.3072,6.2896,6.2896,4861600.0
2011-02-08 10:30:00,7.17,7.17,7.12,7.12,632000.0,6.2896,6.2896,6.2457,6.2457,632000.0
2011-02-08 11:00:00,7.12,7.13,7.11,7.12,668800.0,6.2457,6.2545,6.237,6.2457,668800.0
2011-02-08 11:30:00,7.12,7.13,7.12,7.13,4940800.0,6.2457,6.2545,6.2457,6.2545,4940800.0
2011-02-08 12:00:00,7.12,7.13,7.12,7.13,524000.0,6.2457,6.2545,6.2457,6.2545,524000.0
2011-02-08 12:30:00,7.13,7.14,7.12,7.14,252800.0,6.2545,6.2633,6.2457,6.2633,252800.0
2011-02-08 13:00:00,7.14,7.14,7.13,7.13,320000.0,6.2633,6.2633,6.2545,6.2545,320000.0
2011-02-08 13:30:00,7.13,7.13,7.13,7.13,224800.0,6.2545,6.2545,6.2545,6.2545,224800.0
2011-02-08 14:00:00,7.13,7.13,7.12,7.13,648800.0,6.2545,6.2545,6.2457,6.2545,648800.0
2011-02-08 14:30:00,7.13,7.13,7.12,7.13,752800.0,6.2545,6.2545,6.2457,6.2545,752800.0
2011-02-08 15:00:00,7.13,7.14,7.13,7.13,1107200.0,6.2545,6.2633,6.2545,6.2545,1107200.0
2011-02-08 15:30:00,7.13,7.14,7.12,7.13,2172800.0,6.2545,6.2633,6.2457,6.2545,2172800.0
2011-02-09 09:30:00,7.11,7.16,7.1,7.16,399200.0,6.237,6.2808,6.2282,6.2808,399200.0
2011-02-09 10:00:00,7.16,7.18,7.15,7.16,460800.0,6.2808,6.2984,6.2721,6.2808,460800.0
2011-02-09 10:30:00,7.16,7.18,7.16,7.18,264800.0,6.2808,6.2984,6.2808,6.2984,264800.0
2011-02-09 11:00:00,7.18,7.19,7.14,7.15,364800.0,6.2984,6.3072,6.2633,6.2721,364800.0
2011-02-09 11:30:00,7.14,7.17,7.14,7.15,289600.0,6.2633,6.2896,6.2633,6.2721,289600.0
2011-02-09 12:00:00,7.15,7.16,7.14,7.15,184000.0,6.2721,6.2808,6.2633,6.2721,184000.0
2011-02-09 12:30:00,7.15,7.18,7.15,7.17,240000.0,6.2721,6.2984,6.2721,6.2896,240000.0
2011-02-09 13:00:00,7.17,7.2,7.16,7.2,212000.0,6.2896,6.3159,6.2808,6.3159,212000.0
2011-02-09 13:30:00,7.2,7.2,7.18,7.18,275200.0,6.3159,6.3159,6.2984,6.2984,275200.0
2011-02-09 14:00:00,7.17,7.17,7.14,7.15,302400.0,6.2896,6.2896,6.2633,6.2721,302400.0
2011-02-09 14:30:00,7.15,7.16,7.13,7.15,364000.0,6.2721,6.2808,6.2545,6.2721,364000.0
2011-02-09 15:00:00,7.15,7.18,7.15,7.16,352000.0,6.2721,6.2984,6.2721,6.2808,352000.0
2011-02-09 15:30:00,7.16,7.18,7.15,7.18,837600.0,6.2808,6.2984,6.2721,6.2984,837600.0
2011-02-10 09:30:00,7.12,7.15,7.12,7.14,565600.0,6.2457,6.2721,6.2457,6.2633,565600.0
2011-02-10 10:00:00,7.14,7.2,7.13,7.18,637600.0,6.2633,6.3159,6.2545,6.2984,637600.0
2011-02-10 10:30:00,7.18,7.21,7.17,7.19,301600.0,6.2984,6.3247,6.2896,6.3072,301600.0
2011-02-10 11:00:00,7.19,7.23,7.19,7.23,189600.0,6.3072,6.3422,6.3072,6.3422,189600.0
2011-02-10 11:30:00,7.23,7.26,7.23,7.25,296800.0,6.3422,6.3686,6.3422,6.3598,296800.0
2011-02-10 12:00:00,7.25,7.25,7.23,7.24,183200.0,6.3598,6.3598,6.3422,6.351,183200.0
2011-02-10 12:30:00,7.24,7.25,7.23,7.23,169600.0,6.351,6.3598,6.3422,6.3422,169600.0
2011-02-10 13:00:00,7.23,7.24,7.23,7.23,156800.0,6.3422,6.351,6.3422,6.3422,156800.0
2011-02-10 13:30:00,7.23,7.25,7.22,7.24,200000.0,6.3422,6.3598,6.3335,6.351,200000.0
2011-02-10 14:00:00,7.24,7.27,7.23,7.27,340000.0,6.351,6.3773,6.3422,6.3773,340000.0
2011-02-10 14:30:00,7.27,7.28,7.25,7.26,356800.0,6.3773,6.3861,6.3598,6.3686,356800.0
2011-02-10 15:00:00,7.26,7.28,7.25,7.28,354400.0,6.3686,6.3861,6.3598,6.3861,354400.0
2011-02-10 15:30:00,7.28,7.29,7.23,7.25,2063200.0,6.3861,6.3949,6.3422,6.3598,2063200.0
2011-02-11 09:30:00,7.2,7.26,7.18,7.24,352000.0,6.3159,6.3686,6.2984,6.351,352000.0
2011-02-11 10:00:00,7.24,7.25,7.23,7.25,193600.0,6.351,6.3598,6.3422,6.3598,193600.0
2011-02-11 10:30:00,7.25,7.31,7.25,7.31,345600.0,6.3598,6.4124,6.3598,6.4124,345600.0
2011-02-11 11:00:00,7.31,7.33,7.3,7.32,523200.0,6.4124,6.43,6.4036,6.4212,523200.0
2011-02-11 11:30:00,7.31,7.32,7.28,7.28,304800.0,6.4124,6.4212,6.3861,6.3861,304800.0
2011-02-11 12:00:00,7.28,7.3,7.27,7.28,150400.0,6.3861,6.4036,6.3773,6.3861,150400.0
2011-02-11 12:30:00,7.28,7.3,7.28,7.3,128000.0,6.3861,6.4036,6.3861,6.4036,128000.0
2011-02-11 13:00:00,7.3,7.3,7.28,7.29,188800.0,6.4036,6.4036,6.3861,6.3949,188800.0
2011-02-11 13:30:00,7.29,7.3,7.28,7.29,199200.0,6.3949,6.4036,6.3861,6.3949,199200.0
2011-02-11 14:00:00,7.29,7.31,7.28,7.31,199200.0,6.3949,6.4124,6.3861,6.4124,199200.0
2011-02-11 14:30:00,7.31,7.32,7.31,7.31,230400.0,6.4124,6.4212,6.4124,6.4124,230400.0
2011-02-11 15:00:00,7.31,7.32,7.3,7.32,206400.0,6.4124,6.4212,6.4036,6.4212,206400.0
2011-02-11 15:30:00,7.32,7.32,7.3,7.32,784800.0,6.4212,6.4212,6.4036,6.4212,784800.0
2011-02-14 09:30:00,7.32,7.32,7.28,7.29,515200.0,6.4212,6.4212,6.3861,6.3949,515200.0
2011-02-14 10:00:00,7.29,7.31,7.25,7.25,681600.0,6.3949,6.4124,6.3598,6.3598,681600.0
2011-02-14 10:30:00,7.26,7.26,7.22,7.23,417600.0,6.3686,6.3686,6.3335,6.3422,417600.0
2011-02-14 11:00:00,7.23,7.24,7.22,7.24,590400.0,6.3422,6.351,6.3335,6.351,590400.0
2011-02-14 11:30:00,7.24,7.24,7.23,7.24,376800.0,6.351,6.351,6.3422,6.351,376800.0
2011-02-14 12:00:00,7.24,7.27,7.23,7.27,494400.0,6.351,6.3773,6.3422,6.3773,494400.0
2011-02-14 12:30:00,7.27,7.28,7.27,7.27,184000.0,6.3773,6.3861,6.3773,6.3773,184000.0
2011-02-14 13:00:00,7.27,7.27,7.26,7.26,267200.0,6.3773,6.3773,6.3686,6.3686,267200.0
2011-02-14 13:30:00,7.26,7.27,7.26,7.27,179200.0,6.3686,6.3773,6.3686,6.3773,179200.0
2011-02-14 14:00:00,7.26,7.27,7.26,7.26,281600.0,6.3686,6.3773,6.3686,6.3686,281600.0
2011-02-14 14:30:00,7.26,7.27,7.25,7.26,368800.0,6.3686,6.3773,6.3598,6.3686,368800.0
2011-02-14 15:00:00,7.26,7.27,7.26,7.26,452000.0,6.3686,6.3773,6.3686,6.3686,452000.0
2011-02-14 15:30:00,7.26,7.27,7.26,7.26,910400.0,6.3686,6.3773,6.3686,6.3686,910400.0
2011-02-15 09:30:00,7.23,7.25,7.18,7.2,389600.0,6.3422,6.3598,6.2984,6.3159,389600.0
2011-02-15 10:00:00,7.2,7.2,7.15,7.15,669600.0,6.3159,6.3159,6.2721,6.2721,669600.0
2011-02-15 10:30:00,7.15,7.17,7.15,7.16,632800.0,6.2721,6.2896,6.2721,6.2808,632800.0
2011-02-15 11:00:00,7.16,7.18,7.16,7.18,590400.0,6.2808,6.2984,6.2808,6.2984,590400.0
2011-02-15 11:30:00,7.18,7.18,7.16,7.16,242400.0,6.2984,6.2984,6.2808,6.2808,242400.0
2011-02-15 12:00:00,7.16,7.17,7.16,7.17,474400.0,6.2808,6.2896,6.2808,6.2896,474400.0
2011-02-15 12:30:00,7.17,7.18,7.17,7.17,347200.0,6.2896,6.2984,6.2896,6.2896,347200.0
2011-02-15 13:00:00,7.17,7.18,7.17,7.18,227200.0,6.2896,6.2984,6.2896,6.2984,227200.0
2011-02-15 13:30:00,7.18,7.18,7.17,7.17,272800.0,6.2984,6.2984,6.2896,6.2896,272800.0
2011-02-15 14:00:00,7.17,7.17,7.16,7.16,208000.0,6.2896,6.2896,6.2808,6.2808,208000.0
2011-02-15 14:30:00,7.16,7.18,7.16,7.17,255200.0,6.2808,6.2984,6.2808,6.2896,255200.0
2011-02-15 15:00:00,7.18,7.19,7.17,7.18,748000.0,6.2984,6.3072,6.2896,6.2984,748000.0
2011-02-15 15:30:00,7.19,7.19,7.18,7.19,1620800.0,6.3072,6.3072,6.2984,6.3072,1620800.0
2011-02-16 09:30:00,7.22,7.24,7.19,7.21,615200.0,6.3335,6.351,6.3072,6.3247,615200.0
2011-02-16 10:00:00,7.21,7.22,7.18,7.19,716000.0,6.3247,6.3335,6.2984,6.3072,716000.0
2011-02-16 10:30:00,7.19,7.22,7.18,7.21,798400.0,6.3072,6.3335,6.2984,6.3247,798400.0
2011-02-16 11:00:00,7.22,7.22,7.19,7.19,477600.0,6.3335,6.3335,6.3072,6.3072,477600.0
2011-02-16 11:30:00,7.19,7.2,7.18,7.19,787200.0,6.3072,6.3159,6.2984,6.3072,787200.0
2011-02-16 12:00:00,7.19,7.19,7.15,7.18,508000.0,6.3072,6.3072,6.2721,6.2984,508000.0
2011-02-16 12:30:00,7.18,7.19,7.18,7.19,296800.0,6.2984,6.3072,6.2984,6.3072,296800.0
2011-02-16 13:00:00,7.19,7.19,7.17,7.18,376000.0,6.3072,6.3072,6.2896,6.2984,376000.0
2011-02-16 13:30:00,7.18,7.2,7.18,7.19,215200.0,6.2984,6.3159,6.2984,6.3072,215200.0
2011-02-16 14:00:00,7.19,7.19,7.16,7.17,468000.0,6.3072,6.3072,6.2808,6.2896,468000.0
2011-02-16 14:30:00,7.17,7.2,7.17,7.2,316000.0,6.2896,6.3159,6.2896,6.3159,316000.0
2011-02-16 15:00:00,7.19,7.2,7.18,7.18,364800.0,6.3072,6.3159,6.2984,6.2984,364800.0
2011-02-16 15:30:00,7.18,7.19,7.17,7.18,3272800.0,6.2984,6.3072,6.2896,6.2984,3272800.0
2011-02-17 09:30:00,7.17,7.17,7.13,7.15,440000.0,6.2896,6.2896,6.2545,6.2721,440000.0
2011-02-17 10:00:00,7.16,7.19,7.15,7.19,581600.0,6.2808,6.3072,6.2721,6.3072,581600.0
2011-02-17 10:30:00,7.19,7.19,7.17,7.17,458400.0,6.3072,6.3072,6.2896,6.2896,458400.0
2011-02-17 11:00:00,7.17,7.19,7.17,7.19,473600.0,6.2896,6.3072,6.2896,6.3072,473600.0
2011-02-17 11:30:00,7.19,7.19,7.18,7.19,347200.0,6.3072,6.3072,6.2984,6.3072,347200.0
2011-02-17 12:00:00,7.18,7.19,7.18,7.19,256800.0,6.2984,6.3072,6.2984,6.3072,256800.0
2011-02-17 12:30:00,7.19,7.19,7.18,7.18,1363200.0,6.3072,6.3072,6.2984,6.2984,1363200.0
2011-02-17 13:00:00,7.18,7.19,7.18,7.19,400000.0,6.2984,6.3072,6.2984,6.3072,400000.0
2011-02-17 13:30:00,7.19,7.19,7.18,7.18,250400.0,6.3072,6.3072,6.2984,6.2984,250400.0
2011-02-17 14:00:00,7.18,7.19,7.17,7.17,403200.0,6.2984,6.3072,6.2896,6.2896,403200.0
2011-02-17 14:30:00,7.17,7.18,7.17,7.17,412800.0,6.2896,6.2984,6.2896,6.2896,412800.0
2011-02-17 15:00:00,7.18,7.18,7.17,7.18,601600.0,6.2984,6.2984,6.2896,6.2984,601600.0
2011-02-17 15:30:00,7.18,7.19,7.18,7.18,876800.0,6.2984,6.3072,6.2984,6.2984,876800.0
2011-02-18 09:30:00,7.26,7.27,7.19,7.21,1886400.0,6.3686,6.3773,6.3072,6.3247,1886400.0
2011-02-18 10:00:00,7.21,7.22,7.2,7.21,470400.0,6.3247,6.3335,6.3159,6.3247,470400.0
2011-02-18 10:30:00,7.21,7.22,7.19,7.19,439200.0,6.3247,6.3335,6.3072,6.3072,439200.0
2011-02-18 11:00:00,7.19,7.2,7.19,7.19,1262400.0,6.3072,6.3159,6.3072,6.3072,1262400.0
2011-02-18 11:30:00,7.19,7.2,7.17,7.18,579200.0,6.3072,6.3159,6.2896,6.2984,579200.0
2011-02-18 12:00:00,7.18,7.19,7.17,7.19,340800.0,6.2984,6.3072,6.2896,6.3072,340800.0
2011-02-18 12:30:00,7.19,7.2,7.19,7.19,300800.0,6.3072,6.3159,6.3072,6.3072,300800.0
2011-02-18 13:00:00,7.19,7.19,7.18,7.19,343200.0,6.3072,6.3072,6.2984,6.3072,343200.0
2011-02-18 13:30:00,7.19,7.2,7.18,7.2,486400.0,6.3072,6.3159,6.2984,6.3159,486400.0
2011-02-18 14:00:00,7.2,7.2,7.15,7.15,575200.0,6.3159,6.3159,6.2721,6.2721,575200.0
2011-02-18 14:30:00,7.15,7.17,7.14,7.17,424800.0,6.2721,6.2896,6.2633,6.2896,424800.0
2011-02-18 15:00:00,7.17,7.18,7.16,7.16,644000.0,6.2896,6.2984,6.2808,6.2808,644000.0
2011-02-18 15:30:00,7.16,7.18,7.15,7.18,1051200.0,6.2808,6.2984,6.2721,6.2984,1051200.0
2011-02-22 09:30:00,7.08,7.09,7.01,7.09,673600.0,6.2107,6.2194,6.1493,6.2194,673600.0
2011-02-22 10:00:00,7.08,7.1,7.05,7.08,481600.0,6.2107,6.2282,6.1843,6.2107,481600.0
2011-02-22 10:30:00,7.07,7.1,7.06,7.07,353600.0,6.2019,6.2282,6.1931,6.2019,353600.0
2011-02-22 11:00:00,7.07,7.08,7.04,7.06,806400.0,6.2019,6.2107,6.1756,6.1931,806400.0
2011-02-22 11:30:00,7.06,7.08,7.05,7.06,843200.0,6.1931,6.2107,6.1843,6.1931,843200.0
2011-02-22 12:00:00,7.06,7.1,7.06,7.08,1592000.0,6.1931,6.2282,6.1931,6.2107,1592000.0
2011-02-22 12:30:00,7.08,7.13,7.08,7.13,2827200.0,6.2107,6.2545,6.2107,6.2545,2827200.0
2011-02-22 13:00:00,7.13,7.13,7.07,7.08,644000.0,6.2545,6.2545,6.2019,6.2107,644000.0
2011-02-22 13:30:00,7.08,7.08,7.05,7.07,487200.0,6.2107,6.2107,6.1843,6.2019,487200.0
2011-02-22 14:00:00,7.07,7.08,7.05,7.07,816000.0,6.2019,6.2107,6.1843,6.2019,816000.0
2011-02-22 14:30:00,7.07,7.1,7.07,7.08,674400.0,6.2019,6.2282,6.2019,6.2107,674400.0
2011-02-22 15:00:00,7.08,7.08,7.06,7.06,910400.0,6.2107,6.2107,6.1931,6.1931,910400.0
2011-02-22 15:30:00,7.06,7.07,7.06,7.07,1466400.0,6.1931,6.2019,6.1931,6.2019,1466400.0
2011-02-23 09:30:00,7.08,7.1,7.04,7.06,619200.0,6.2107,6.2282,6.1756,6.1931,619200.0
2011-02-23 10:00:00,7.06,7.07,7.05,7.06,1055200.0,6.1931,6.2019,6.1843,6.1931,1055200.0
2011-02-23 10:30:00,7.07,7.07,7.05,7.07,890400.0,6.2019,6.2019,6.1843,6.2019,890400.0
2011-02-23 11:00:00,7.07,7.07,7.06,7.06,597600.0,6.2019,6.2019,6.1931,6.1931,597600.0
2011-02-23 11:30:00,7.06,7.07,7.05,7.06,790400.0,6.1931,6.2019,6.1843,6.1931,790400.0
2011-02-23 12:00:00,7.05,7.06,7.0,7.02,988800.0,6.1843,6.1931,6.1405,6.158,988800.0
2011-02-23 12:30:00,7.02,7.05,7.01,7.05,801600.0,6.158,6.1843,6.1493,6.1843,801600.0
2011-02-23 13:00:00,7.04,7.06,7.02,7.05,700800.0,6.1756,6.1931,6.158,6.1843,700800.0
2011-02-23 13:30:00,7.05,7.07,7.03,7.05,698400.0,6.1843,6.2019,6.1668,6.1843,698400.0
2011-02-23 14:00:00,7.05,7.08,7.05,7.06,732800.0,6.1843,6.2107,6.1843,6.1931,732800.0
2011-02-23 14:30:00,7.06,7.08,7.05,7.08,1012800.0,6.1931,6.2107,6.1843,6.2107,1012800.0
2011-02-23 15:00:00,7.08,7.08,7.05,7.05,921600.0,6.2107,6.2107,6.1843,6.1843,921600.0
2011-02-23 15:30:00,7.05,7.07,7.05,7.06,2442400.0,6.1843,6.2019,6.1843,6.1931,2442400.0
2011-02-24 09:30:00,7.05,7.11,7.03,7.1,440000.0,6.1843,6.237,6.1668,6.2282,440000.0
2011-02-24 10:00:00,7.1,7.14,7.07,7.13,617600.0,6.2282,6.2633,6.2019,6.2545,617600.0
2011-02-24 10:30:00,7.13,7.13,7.08,7.08,611200.0,6.2545,6.2545,6.2107,6.2107,611200.0
2011-02-24 11:00:00,7.08,7.1,7.06,7.09,556800.0,6.2107,6.2282,6.1931,6.2194,556800.0
2011-02-24 11:30:00,7.09,7.09,7.05,7.06,708800.0,6.2194,6.2194,6.1843,6.1931,708800.0
2011-02-24 12:00:00,7.06,7.07,7.05,7.06,799200.0,6.1931,6.2019,6.1843,6.1931,799200.0
2011-02-24 12:30:00,7.06,7.1,7.06,7.09,684800.0,6.1931,6.2282,6.1931,6.2194,684800.0
2011-02-24 13:00:00,7.09,7.09,7.06,7.07,485600.0,6.2194,6.2194,6.1931,6.2019,485600.0
2011-02-24 13:30:00,7.07,7.08,7.04,7.06,1306400.0,6.2019,6.2107,6.1756,6.1931,1306400.0
2011-02-24 14:00:00,7.06,7.1,7.06,7.08,923200.0,6.1931,6.2282,6.1931,6.2107,923200.0
2011-02-24 14:30:00,7.08,7.11,7.05,7.08,2462400.0,6.2107,6.237,6.1843,6.2107,2462400.0
2011-02-24 15:00:00,7.07,7.11,7.07,7.1,1769600.0,6.2019,6.237,6.2019,6.2282,1769600.0
2011-02-24 15:30:00,7.1,7.11,7.08,7.09,1140000.0,6.2282,6.237,6.2107,6.2194,1140000.0
2011-02-25 09:30:00,7.13,7.18,7.12,7.14,471200.0,6.2545,6.2984,6.2457,6.2633,471200.0
2011-02-25 10:00:00,7.14,7.14,7.13,7.13,785600.0,6.2633,6.2633,6.2545,6.2545,785600.0
2011-02-25 10:30:00,7.13,7.14,7.11,7.14,1480000.0,6.2545,6.2633,6.237,6.2633,1480000.0
2011-02-25 11:00:00,7.14,7.14,7.1,7.1,508000.0,6.2633,6.2633,6.2282,6.2282,508000.0
2011-02-25 11:30:00,7.1,7.12,7.08,7.1,287200.0,6.2282,6.2457,6.2107,6.2282,287200.0
2011-02-25 12:00:00,7.1,7.11,7.1,7.11,368800.0,6.2282,6.237,6.2282,6.237,368800.0
2011-02-25 12:30:00,7.11,7.12,7.1,7.1,308000.0,6.237,6.2457,6.2282,6.2282,308000.0
2011-02-25 13:00:00,7.1,7.12,7.1,7.1,328000.0,6.2282,6.2457,6.2282,6.2282,328000.0
2011-02-25 13:30:00,7.1,7.1,7.09,7.09,362400.0,6.2282,6.2282,6.2194,6.2194,362400.0
2011-02-25 14:00:00,7.09,7.1,7.09,7.09,923200.0,6.2194,6.2282,6.2194,6.2194,923200.0
2011-02-25 14:30:00,7.09,7.11,7.09,7.1,477600.0,6.2194,6.237,6.2194,6.2282,477600.0
2011-02-25 15:00:00,7.1,7.11,7.09,7.1,1136800.0,6.2282,6.237,6.2194,6.2282,1136800.0
2011-02-25 15:30:00,7.1,7.12,7.1,7.11,1375200.0,6.2282,6.2457,6.2282,6.237,1375200.0
2011-02-28 09:30:00,7.15,7.18,7.13,7.17,859200.0,6.2721,6.2984,6.2545,6.2896,859200.0
2011-02-28 10:00:00,7.16,7.19,7.14,7.19,480800.0,6.2808,6.3072,6.2633,6.3072,480800.0
2011-02-28 10:30:00,7.18,7.2,7.15,7.17,493600.0,6.2984,6.3159,6.2721,6.2896,493600.0
2011-02-28 11:00:00,7.17,7.18,7.15,7.15,342400.0,6.2896,6.2984,6.2721,6.2721,342400.0
2011-02-28 11:30:00,7.15,7.17,7.13,7.15,296000.0,6.2721,6.2896,6.2545,6.2721,296000.0
2011-02-28 12:00:00,7.15,7.16,7.14,7.15,158400.0,6.2721,6.2808,6.2633,6.2721,158400.0
2011-02-28 12:30:00,7.15,7.16,7.13,7.13,316000.0,6.2721,6.2808,6.2545,6.2545,316000.0
2011-02-28 13:00:00,7.13,7.13,7.11,7.11,269600.0,6.2545,6.2545,6.237,6.237,269600.0
2011-02-28 13:30:00,7.11,7.13,7.11,7.12,218400.0,6.237,6.2545,6.237,6.2457,218400.0
2011-02-28 14:00:00,7.11,7.14,7.11,7.13,272000.0,6.237,6.2633,6.237,6.2545,272000.0
2011-02-28 14:30:00,7.13,7.15,7.13,7.15,214400.0,6.2545,6.2721,6.2545,6.2721,214400.0
2011-02-28 15:00:00,7.15,7.15,7.13,7.15,389600.0,6.2721,6.2721,6.2545,6.2721,389600.0
2011-02-28 15:30:00,7.15,7.18,7.15,7.18,896800.0,6.2721,6.2984,6.2721,6.2984,896800.0
2011-03-01 09:30:00,7.17,7.23,7.14,7.18,577600.0,6.2896,6.3422,6.2633,6.2984,577600.0
2011-03-01 10:00:00,7.17,7.19,7.15,7.15,691200.0,6.2896,6.3072,6.2721,6.2721,691200.0
2011-03-01 10:30:00,7.15,7.19,7.13,7.18,510400.0,6.2721,6.3072,6.2545,6.2984,510400.0
2011-03-01 11:00:00,7.18,7.2,7.16,7.16,392000.0,6.2984,6.3159,6.2808,6.2808,392000.0
2011-03-01 11:30:00,7.16,7.16,7.12,7.12,344000.0,6.2808,6.2808,6.2457,6.2457,344000.0
2011-03-01 12:00:00,7.12,7.14,7.11,7.12,551200.0,6.2457,6.2633,6.237,6.2457,551200.0
2011-03-01 12:30:00,7.12,7.15,7.12,7.13,388000.0,6.2457,6.2721,6.2457,6.2545,388000.0
2011-03-01 13:00:00,7.13,7.14,7.11,7.12,657600.0,6.2545,6.2633,6.237,6.2457,657600.0
2011-03-01 13:30:00,7.12,7.13,7.1,7.12,405600.0,6.2457,6.2545,6.2282,6.2457,405600.0
2011-03-01 14:00:00,7.11,7.11,7.04,7.04,728000.0,6.237,6.237,6.1756,6.1756,728000.0
2011-03-01 14:30:00,7.04,7.05,7.03,7.04,593600.0,6.1756,6.1843,6.1668,6.1756,593600.0
2011-03-01 15:00:00,7.04,7.05,7.01,7.02,1028000.0,6.1756,6.1843,6.1493,6.158,1028000.0
2011-03-01 15:30:00,7.02,7.05,7.02,7.03,2621600.0,6.158,6.1843,6.158,6.1668,2621600.0
2011-03-02 09:30:00,7.06,7.11,7.04,7.11,847200.0,6.1931,6.237,6.1756,6.237,847200.0
2011-03-02 10:00:00,7.11,7.13,7.11,7.12,665600.0,6.237,6.2545,6.237,6.2457,665600.0
2011-03-02 10:30:00,7.12,7.16,7.11,7.16,451200.0,6.2457,6.2808,6.237,6.2808,451200.0
2011-03-02 11:00:00,7.16,7.16,7.11,7.12,423200.0,6.2808,6.2808,6.237,6.2457,423200.0
2011-03-02 11:30:00,7.11,7.12,7.07,7.07,324000.0,6.237,6.2457,6.2019,6.2019,324000.0
2011-03-02 12:00:00,7.07,7.11,7.06,7.11,208000.0,6.2019,6.237,6.1931,6.237,208000.0
2011-03-02 12:30:00,7.11,7.13,7.11,7.13,370400.0,6.237,6.2545,6.237,6.2545,370400.0
2011-03-02 13:00:00,7.13,7.14,7.12,7.14,450400.0,6.2545,6.2633,6.2457,6.2633,450400.0
2011-03-02 13:30:00,7.14,7.14,7.12,7.13,368000.0,6.2633,6.2633,6.2457,6.2545,368000.0
2011-03-02 14:00:00,7.13,7.16,7.11,7.15,495200.0,6.2545,6.2808,6.237,6.2721,495200.0
2011-03-02 14:30:00,7.14,7.17,7.14,7.15,371200.0,6.2633,6.2896,6.2633,6.2721,371200.0
2011-03-02 15:00:00,7.15,7.16,7.13,7.14,571200.0,6.2721,6.2808,6.2545,6.2633,571200.0
2011-03-02 15:30:00,7.14,7.14,7.11,7.12,687200.0,6.2633,6.2633,6.237,6.2457,687200.0
2011-03-03 09:30:00,7.18,7.24,7.18,7.22,1042400.0,6.2984,6.351,6.2984,6.3335,1042400.0
2011-03-03 10:00:00,7.22,7.24,7.2,7.23,801600.0,6.3335,6.351,6.3159,6.3422,801600.0
2011-03-03 10:30:00,7.23,7.25,7.21,7.24,629600.0,6.3422,6.3598,6.3247,6.351,629600.0
2011-03-03 11:00:00,7.24,7.25,7.22,7.23,566400.0,6.351,6.3598,6.3335,6.3422,566400.0
2011-03-03 11:30:00,7.23,7.27,7.23,7.27,644000.0,6.3422,6.3773,6.3422,6.3773,644000.0
2011-03-03 12:00:00,7.27,7.31,7.26,7.3,1021600.0,6.3773,6.4124,6.3686,6.4036,1021600.0
2011-03-03 12:30:00,7.3,7.34,7.3,7.31,514400.0,6.4036,6.4387,6.4036,6.4124,514400.0
2011-03-03 13:00:00,7.31,7.31,7.28,7.29,319200.0,6.4124,6.4124,6.3861,6.3949,319200.0
2011-03-03 13:30:00,7.29,7.33,7.29,7.32,1094400.0,6.3949,6.43,6.3949,6.4212,1094400.0
2011-03-03 14:00:00,7.32,7.32,7.3,7.3,421600.0,6.4212,6.4212,6.4036,6.4036,421600.0
2011-03-03 14:30:00,7.3,7.33,7.29,7.32,982400.0,6.4036,6.43,6.3949,6.4212,982400.0
2011-03-03 15:00:00,7.32,7.34,7.31,7.31,940000.0,6.4212,6.4387,6.4124,6.4124,940000.0
2011-03-03 15:30:00,7.31,7.33,7.29,7.32,2809600.0,6.4124,6.43,6.3949,6.4212,2809600.0
2011-03-04 09:30:00,7.3,7.36,7.29,7.32,557600.0,6.4036,6.4563,6.3949,6.4212,557600.0
2011-03-04 10:00:00,7.32,7.33,7.26,7.27,854400.0,6.4212,6.43,6.3686,6.3773,854400.0
2011-03-04 10:30:00,7.27,7.32,7.27,7.31,226400.0,6.3773,6.4212,6.3773,6.4124,226400.0
2011-03-04 11:00:00,7.31,7.31,7.29,7.3,316800.0,6.4124,6.4124,6.3949,6.4036,316800.0
2011-03-04 11:30:00,7.3,7.33,7.29,7.29,397600.0,6.4036,6.43,6.3949,6.3949,397600.0
2011-03-04 12:00:00,7.29,7.29,7.23,7.24,332000.0,6.3949,6.3949,6.3422,6.351,332000.0
2011-03-04 12:30:00,7.24,7.26,7.23,7.24,292000.0,6.351,6.3686,6.3422,6.351,292000.0
2011-03-04 13:00:00,7.25,7.25,7.23,7.24,127200.0,6.3598,6.3598,6.3422,6.351,127200.0
2011-03-04 13:30:00,7.24,7.26,7.23,7.25,148800.0,6.351,6.3686,6.3422,6.3598,148800.0
2011-03-04 14:00:00,7.25,7.25,7.23,7.25,244800.0,6.3598,6.3598,6.3422,6.3598,244800.0
2011-03-04 14:30:00,7.25,7.26,7.24,7.26,194400.0,6.3598,6.3686,6.351,6.3686,194400.0
2011-03-04 15:00:00,7.26,7.28,7.25,7.25,331200.0,6.3686,6.3861,6.3598,6.3598,331200.0
2011-03-04 15:30:00,7.25,7.31,7.24,7.31,956000.0,6.3598,6.4124,6.351,6.4124,956000.0
2011-03-07 09:30:00,7.33,7.39,7.33,7.38,972800.0,6.43,6.4826,6.43,6.4738,972800.0
2011-03-07 10:00:00,7.38,7.38,7.33,7.36,1082400.0,6.4738,6.4738,6.43,6.4563,1082400.0
2011-03-07 10:30:00,7.37,7.37,7.28,7.28,1157600.0,6.4651,6.4651,6.3861,6.3861,1157600.0
2011-03-07 11:00:00,7.27,7.27,7.22,7.24,1292000.0,6.3773,6.3773,6.3335,6.351,1292000.0
2011-03-07 11:30:00,7.25,7.25,7.2,7.22,1012800.0,6.3598,6.3598,6.3159,6.3335,1012800.0
2011-03-07 12:00:00,7.22,7.23,7.21,7.22,745600.0,6.3335,6.3422,6.3247,6.3335,745600.0
2011-03-07 12:30:00,7.22,7.23,7.18,7.19,890400.0,6.3335,6.3422,6.2984,6.3072,890400.0
2011-03-07 13:00:00,7.19,7.19,7.14,7.16,960000.0,6.3072,6.3072,6.2633,6.2808,960000.0
2011-03-07 13:30:00,7.16,7.19,7.16,7.19,842400.0,6.2808,6.3072,6.2808,6.3072,842400.0
2011-03-07 14:00:00,7.19,7.21,7.18,7.19,893600.0,6.3072,6.3247,6.2984,6.3072,893600.0
2011-03-07 14:30:00,7.19,7.21,7.18,7.21,802400.0,6.3072,6.3247,6.2984,6.3247,802400.0
2011-03-07 15:00:00,7.21,7.26,7.2,7.25,799200.0,6.3247,6.3686,6.3159,6.3598,799200.0
2011-03-07 15:30:00,7.25,7.25,7.23,7.23,1487200.0,6.3598,6.3598,6.3422,6.3422,1487200.0
2011-03-08 09:30:00,7.22,7.26,7.15,7.23,454400.0,6.3335,6.3686,6.2721,6.3422,454400.0
2011-03-08 10:00:00,7.23,7.28,7.23,7.27,668800.0,6.3422,6.3861,6.3422,6.3773,668800.0
2011-03-08 10:30:00,7.27,7.3,7.25,7.27,534400.0,6.3773,6.4036,6.3598,6.3773,534400.0
2011-03-08 11:00:00,7.27,7.27,7.24,7.26,793600.0,6.3773,6.3773,6.351,6.3686,793600.0
2011-03-08 11:30:00,7.26,7.28,7.25,7.28,466400.0,6.3686,6.3861,6.3598,6.3861,466400.0
2011-03-08 12:00:00,7.28,7.29,7.26,7.27,340000.0,6.3861,6.3949,6.3686,6.3773,340000.0
2011-03-08 12:30:00,7.27,7.27,7.26,7.27,105600.0,6.3773,6.3773,6.3686,6.3773,105600.0
2011-03-08 13:00:00,7.27,7.28,7.27,7.28,208800.0,6.3773,6.3861,6.3773,6.3861,208800.0
2011-03-08 13:30:00,7.28,7.3,7.28,7.29,233600.0,6.3861,6.4036,6.3861,6.3949,233600.0
2011-03-08 14:00:00,7.29,7.29,7.24,7.26,312800.0,6.3949,6.3949,6.351,6.3686,312800.0
2011-03-08 14:30:00,7.26,7.28,7.24,7.28,258400.0,6.3686,6.3861,6.351,6.3861,258400.0
2011-03-08 15:00:00,7.28,7.29,7.26,7.28,556000.0,6.3861,6.3949,6.3686,6.3861,556000.0
2011-03-08 15:30:00,7.28,7.28,7.26,7.26,929600.0,6.3861,6.3861,6.3686,6.3686,929600.0
2011-03-09 09:30:00,7.22,7.22,7.11,7.15,790400.0,6.3335,6.3335,6.237,6.2721,790400.0
2011-03-09 10:00:00,7.15,7.19,7.13,7.19,353600.0,6.2721,6.3072,6.2545,6.3072,353600.0
2011-03-09 10:30:00,7.19,7.19,7.11,7.12,622400.0,6.3072,6.3072,6.237,6.2457,622400.0
2011-03-09 11:00:00,7.12,7.13,7.1,7.11,565600.0,6.2457,6.2545,6.2282,6.237,565600.0
2011-03-09 11:30:00,7.11,7.18,7.1,7.17,593600.0,6.237,6.2984,6.2282,6.2896,593600.0
2011-03-09 12:00:00,7.17,7.19,7.17,7.17,336800.0,6.2896,6.3072,6.2896,6.2896,336800.0
2011-03-09 12:30:00,7.17,7.19,7.16,7.18,480800.0,6.2896,6.3072,6.2808,6.2984,480800.0
2011-03-09 13:00:00,7.18,7.19,7.16,7.18,185600.0,6.2984,6.3072,6.2808,6.2984,185600.0
2011-03-09 13:30:00,7.18,7.19,7.17,7.18,575200.0,6.2984,6.3072,6.2896,6.2984,575200.0
2011-03-09 14:00:00,7.18,7.19,7.18,7.19,588000.0,6.2984,6.3072,6.2984,6.3072,588000.0
2011-03-09 14:30:00,7.19,7.21,7.18,7.2,517600.0,6.3072,6.3247,6.2984,6.3159,517600.0
2011-03-09 15:00:00,7.2,7.22,7.2,7.22,712800.0,6.3159,6.3335,6.3159,6.3335,712800.0
2011-03-09 15:30:00,7.22,7.22,7.2,7.21,1361600.0,6.3335,6.3335,6.3159,6.3247,1361600.0
2011-03-10 09:30:00,7.11,7.12,7.01,7.1,733600.0,6.237,6.2457,6.1493,6.2282,733600.0
2011-03-10 10:00:00,7.1,7.11,7.07,7.08,469600.0,6.2282,6.237,6.2019,6.2107,469600.0
2011-03-10 10:30:00,7.08,7.11,7.07,7.08,580800.0,6.2107,6.237,6.2019,6.2107,580800.0
2011-03-10 11:00:00,7.08,7.1,7.07,7.09,210400.0,6.2107,6.2282,6.2019,6.2194,210400.0
2011-03-10 11:30:00,7.09,7.11,7.08,7.11,489600.0,6.2194,6.237,6.2107,6.237,489600.0
2011-03-10 12:00:00,7.1,7.12,7.09,7.1,510400.0,6.2282,6.2457,6.2194,6.2282,510400.0
2011-03-10 12:30:00,7.1,7.14,7.09,7.13,361600.0,6.2282,6.2633,6.2194,6.2545,361600.0
2011-03-10 13:00:00,7.13,7.14,7.09,7.09,404800.0,6.2545,6.2633,6.2194,6.2194,404800.0
2011-03-10 13:30:00,7.09,7.09,7.06,7.08,381600.0,6.2194,6.2194,6.1931,6.2107,381600.0
2011-03-10 14:00:00,7.08,7.1,7.08,7.09,396000.0,6.2107,6.2282,6.2107,6.2194,396000.0
2011-03-10 14:30:00,7.09,7.1,7.08,7.1,1020800.0,6.2194,6.2282,6.2107,6.2282,1020800.0
2011-03-10 15:00:00,7.1,7.1,7.07,7.08,1107200.0,6.2282,6.2282,6.2019,6.2107,1107200.0
2011-03-10 15:30:00,7.07,7.09,7.05,7.06,1421600.0,6.2019,6.2194,6.1843,6.1931,1421600.0
2011-03-11 09:30:00,6.99,7.04,6.9,6.92,1375200.0,6.1317,6.1756,6.0528,6.0703,1375200.0
2011-03-11 10:00:00,6.92,6.95,6.89,6.9,1103200.0,6.0703,6.0966,6.044,6.0528,1103200.0
2011-03-11 10:30:00,6.9,6.96,6.9,6.93,1418400.0,6.0528,6.1054,6.0528,6.0791,1418400.0
2011-03-11 11:00:00,6.93,6.93,6.91,6.92,688800.0,6.0791,6.0791,6.0615,6.0703,688800.0
2011-03-11 11:30:00,6.92,6.98,6.92,6.97,515200.0,6.0703,6.1229,6.0703,6.1142,515200.0
2011-03-11 12:00:00,6.97,7.02,6.97,7.02,621600.0,6.1142,6.158,6.1142,6.158,621600.0
2011-03-11 12:30:00,7.02,7.02,6.98,6.99,390400.0,6.158,6.158,6.1229,6.1317,390400.0
2011-03-11 13:00:00,6.99,6.99,6.97,6.98,416000.0,6.1317,6.1317,6.1142,6.1229,416000.0
2011-03-11 13:30:00,6.98,6.98,6.97,6.98,362400.0,6.1229,6.1229,6.1142,6.1229,362400.0
2011-03-11 14:00:00,6.98,7.0,6.97,7.0,444000.0,6.1229,6.1405,6.1142,6.1405,444000.0
2011-03-11 14:30:00,7.0,7.02,7.0,7.02,409600.0,6.1405,6.158,6.1405,6.158,409600.0
2011-03-11 15:00:00,7.02,7.06,7.02,7.06,671200.0,6.158,6.1931,6.158,6.1931,671200.0
2011-03-11 15:30:00,7.06,7.06,7.03,7.03,1580800.0,6.1931,6.1931,6.1668,6.1668,1580800.0
2011-03-14 09:30:00,7.0,7.03,6.96,7.01,404800.0,6.1421,6.1684,6.107,6.1509,404800.0
2011-03-14 10:00:00,7.01,7.02,6.96,7.0,622400.0,6.1509,6.1597,6.107,6.1421,622400.0
2011-03-14 10:30:00,7.0,7.02,6.97,6.98,565600.0,6.1421,6.1597,6.1158,6.1246,565600.0
2011-03-14 11:00:00,6.98,7.0,6.95,6.97,443200.0,6.1246,6.1421,6.0982,6.1158,443200.0
2011-03-14 11:30:00,6.96,7.0,6.95,6.99,346400.0,6.107,6.1421,6.0982,6.1333,346400.0
2011-03-14 12:00:00,7.0,7.01,6.99,7.0,328800.0,6.1421,6.1509,6.1333,6.1421,328800.0
2011-03-14 12:30:00,7.0,7.01,6.99,7.01,343200.0,6.1421,6.1509,6.1333,6.1509,343200.0
2011-03-14 13:00:00,7.01,7.04,7.01,7.03,298400.0,6.1509,6.1772,6.1509,6.1684,298400.0
2011-03-14 13:30:00,7.03,7.04,7.02,7.03,308800.0,6.1684,6.1772,6.1597,6.1684,308800.0
2011-03-14 14:00:00,7.03,7.05,7.03,7.05,351200.0,6.1684,6.186,6.1684,6.186,351200.0
2011-03-14 14:30:00,7.05,7.05,7.02,7.03,547200.0,6.186,6.186,6.1597,6.1684,547200.0
2011-03-14 15:00:00,7.03,7.05,7.03,7.04,659200.0,6.1684,6.186,6.1684,6.1772,659200.0
2011-03-14 15:30:00,7.04,7.06,7.03,7.04,952800.0,6.1772,6.1948,6.1684,6.1772,952800.0
2011-03-15 09:30:00,6.84,6.89,6.79,6.84,1047200.0,6.0017,6.0456,5.9579,6.0017,1047200.0
2011-03-15 10:00:00,6.84,6.93,6.84,6.93,865600.0,6.0017,6.0807,6.0017,6.0807,865600.0
2011-03-15 10:30:00,6.93,6.97,6.91,6.95,784800.0,6.0807,6.1158,6.0631,6.0982,784800.0
2011-03-15 11:00:00,6.94,6.95,6.93,6.95,563200.0,6.0895,6.0982,6.0807,6.0982,563200.0
2011-03-15 11:30:00,6.94,6.95,6.93,6.95,404800.0,6.0895,6.0982,6.0807,6.0982,404800.0
2011-03-15 12:00:00,6.95,6.98,6.94,6.98,332800.0,6.0982,6.1246,6.0895,6.1246,332800.0
2011-03-15 12:30:00,6.97,6.97,6.94,6.94,646400.0,6.1158,6.1158,6.0895,6.0895,646400.0
2011-03-15 13:00:00,6.94,6.95,6.94,6.94,363200.0,6.0895,6.0982,6.0895,6.0895,363200.0
2011-03-15 13:30:00,6.94,6.96,6.94,6.95,354400.0,6.0895,6.107,6.0895,6.0982,354400.0
2011-03-15 14:00:00,6.95,6.98,6.93,6.98,338400.0,6.0982,6.1246,6.0807,6.1246,338400.0
2011-03-15 14:30:00,6.98,7.0,6.97,6.98,425600.0,6.1246,6.1421,6.1158,6.1246,425600.0
2011-03-15 15:00:00,6.98,7.02,6.98,7.0,568000.0,6.1246,6.1597,6.1246,6.1421,568000.0
2011-03-15 15:30:00,7.0,7.03,6.97,6.97,1240800.0,6.1421,6.1684,6.1158,6.1158,1240800.0
2011-03-16 09:30:00,6.94,6.99,6.92,6.95,616800.0,6.0895,6.1333,6.0719,6.0982,616800.0
2011-03-16 10:00:00,6.96,6.99,6.94,6.96,559200.0,6.107,6.1333,6.0895,6.107,559200.0
2011-03-16 10:30:00,6.96,6.98,6.93,6.93,622400.0,6.107,6.1246,6.0807,6.0807,622400.0
2011-03-16 11:00:00,6.93,6.95,6.85,6.92,1225600.0,6.0807,6.0982,6.0105,6.0719,1225600.0
2011-03-16 11:30:00,6.92,6.93,6.87,6.89,675200.0,6.0719,6.0807,6.0281,6.0456,675200.0
2011-03-16 12:00:00,6.89,6.9,6.84,6.89,836000.0,6.0456,6.0544,6.0017,6.0456,836000.0
2011-03-16 12:30:00,6.9,6.9,6.86,6.89,500800.0,6.0544,6.0544,6.0193,6.0456,500800.0
2011-03-16 13:00:00,6.89,6.9,6.86,6.87,388000.0,6.0456,6.0544,6.0193,6.0281,388000.0
2011-03-16 13:30:00,6.87,6.87,6.84,6.86,653600.0,6.0281,6.0281,6.0017,6.0193,653600.0
2011-03-16 14:00:00,6.86,6.86,6.77,6.81,1289600.0,6.0193,6.0193,5.9403,5.9754,1289600.0
2011-03-16 14:30:00,6.81,6.88,6.8,6.87,1216000.0,5.9754,6.0368,5.9666,6.0281,1216000.0
2011-03-16 15:00:00,6.87,6.89,6.83,6.85,830400.0,6.0281,6.0456,5.993,6.0105,830400.0
2011-03-16 15:30:00,6.85,6.85,6.81,6.81,1662400.0,6.0105,6.0105,5.9754,5.9754,1662400.0
2011-03-17 09:30:00,6.93,6.94,6.84,6.85,852000.0,6.0807,6.0895,6.0017,6.0105,852000.0
2011-03-17 10:00:00,6.86,6.89,6.84,6.88,977600.0,6.0193,6.0456,6.0017,6.0368,977600.0
2011-03-17 10:30:00,6.88,6.89,6.85,6.86,698400.0,6.0368,6.0456,6.0105,6.0193,698400.0
2011-03-17 11:00:00,6.86,6.89,6.84,6.86,525600.0,6.0193,6.0456,6.0017,6.0193,525600.0
2011-03-17 11:30:00,6.87,6.9,6.87,6.89,546400.0,6.0281,6.0544,6.0281,6.0456,546400.0
2011-03-17 12:00:00,6.89,6.91,6.88,6.91,400800.0,6.0456,6.0631,6.0368,6.0631,400800.0
2011-03-17 12:30:00,6.91,6.91,6.89,6.89,354400.0,6.0631,6.0631,6.0456,6.0456,354400.0
2011-03-17 13:00:00,6.89,6.9,6.83,6.83,1021600.0,6.0456,6.0544,5.993,5.993,1021600.0
2011-03-17 13:30:00,6.83,6.84,6.8,6.82,1053600.0,5.993,6.0017,5.9666,5.9842,1053600.0
2011-03-17 14:00:00,6.83,6.83,6.8,6.83,767200.0,5.993,5.993,5.9666,5.993,767200.0
2011-03-17 14:30:00,6.83,6.86,6.82,6.86,792800.0,5.993,6.0193,5.9842,6.0193,792800.0
2011-03-17 15:00:00,6.85,6.86,6.85,6.85,780800.0,6.0105,6.0193,6.0105,6.0105,780800.0
2011-03-17 15:30:00,6.85,6.88,6.85,6.85,1703200.0,6.0105,6.0368,6.0105,6.0105,1703200.0
2011-03-18 09:30:00,6.96,6.96,6.89,6.94,1670400.0,6.107,6.107,6.0456,6.0895,1670400.0
2011-03-18 10:00:00,6.94,6.95,6.9,6.91,440800.0,6.0895,6.0982,6.0544,6.0631,440800.0
2011-03-18 10:30:00,6.91,6.96,6.91,6.95,338400.0,6.0631,6.107,6.0631,6.0982,338400.0
2011-03-18 11:00:00,6.95,6.96,6.9,6.9,373600.0,6.0982,6.107,6.0544,6.0544,373600.0
2011-03-18 11:30:00,6.9,6.93,6.88,6.9,348000.0,6.0544,6.0807,6.0368,6.0544,348000.0
2011-03-18 12:00:00,6.91,6.92,6.9,6.91,484800.0,6.0631,6.0719,6.0544,6.0631,484800.0
2011-03-18 12:30:00,6.91,6.91,6.89,6.9,413600.0,6.0631,6.0631,6.0456,6.0544,413600.0
2011-03-18 13:00:00,6.9,6.94,6.9,6.93,149600.0,6.0544,6.0895,6.0544,6.0807,149600.0
2011-03-18 13:30:00,6.93,6.94,6.91,6.91,264000.0,6.0807,6.0895,6.0631,6.0631,264000.0
2011-03-18 14:00:00,6.91,6.92,6.88,6.89,388800.0,6.0631,6.0719,6.0368,6.0456,388800.0
2011-03-18 14:30:00,6.89,6.9,6.87,6.87,402400.0,6.0456,6.0544,6.0281,6.0281,402400.0
2011-03-18 15:00:00,6.87,6.88,6.85,6.85,528800.0,6.0281,6.0368,6.0105,6.0105,528800.0
2011-03-18 15:30:00,6.85,6.9,6.85,6.89,1196800.0,6.0105,6.0544,6.0105,6.0456,1196800.0
2011-03-21 09:30:00,6.99,7.01,6.98,7.0,812000.0,6.1333,6.1509,6.1246,6.1421,812000.0
2011-03-21 10:00:00,7.01,7.03,7.0,7.02,707200.0,6.1509,6.1684,6.1421,6.1597,707200.0
2011-03-21 10:30:00,7.02,7.05,7.01,7.05,476000.0,6.1597,6.186,6.1509,6.186,476000.0
2011-03-21 11:00:00,7.05,7.05,7.02,7.02,632000.0,6.186,6.186,6.1597,6.1597,632000.0
2011-03-21 11:30:00,7.02,7.03,7.01,7.02,161600.0,6.1597,6.1684,6.1509,6.1597,161600.0
2011-03-21 12:00:00,7.01,7.02,7.01,7.02,841600.0,6.1509,6.1597,6.1509,6.1597,841600.0
2011-03-21 12:30:00,7.02,7.02,7.0,7.01,280000.0,6.1597,6.1597,6.1421,6.1509,280000.0
2011-03-21 13:00:00,7.01,7.02,6.99,7.0,212000.0,6.1509,6.1597,6.1333,6.1421,212000.0
2011-03-21 13:30:00,7.0,7.03,6.99,7.03,176800.0,6.1421,6.1684,6.1333,6.1684,176800.0
2011-03-21 14:00:00,7.03,7.03,7.01,7.02,427200.0,6.1684,6.1684,6.1509,6.1597,427200.0
2011-03-21 14:30:00,7.02,7.03,7.0,7.01,579200.0,6.1597,6.1684,6.1421,6.1509,579200.0
2011-03-21 15:00:00,7.01,7.02,6.99,7.0,356800.0,6.1509,6.1597,6.1333,6.1421,356800.0
2011-03-21 15:30:00,7.0,7.02,7.0,7.02,532000.0,6.1421,6.1597,6.1421,6.1597,532000.0
2011-03-22 09:30:00,7.01,7.02,6.95,6.95,536000.0,6.1509,6.1597,6.0982,6.0982,536000.0
2011-03-22 10:00:00,6.94,6.96,6.93,6.95,387200.0,6.0895,6.107,6.0807,6.0982,387200.0
2011-03-22 10:30:00,6.95,6.95,6.92,6.92,369600.0,6.0982,6.0982,6.0719,6.0719,369600.0
2011-03-22 11:00:00,6.92,6.93,6.86,6.86,1422400.0,6.0719,6.0807,6.0193,6.0193,1422400.0
2011-03-22 11:30:00,6.86,6.89,6.85,6.89,1816800.0,6.0193,6.0456,6.0105,6.0456,1816800.0
2011-03-22 12:00:00,6.89,6.89,6.88,6.89,501600.0,6.0456,6.0456,6.0368,6.0456,501600.0
2011-03-22 12:30:00,6.89,6.89,6.88,6.89,516800.0,6.0456,6.0456,6.0368,6.0456,516800.0
2011-03-22 13:00:00,6.89,6.9,6.88,6.88,317600.0,6.0456,6.0544,6.0368,6.0368,317600.0
2011-03-22 13:30:00,6.88,6.9,6.88,6.89,331200.0,6.0368,6.0544,6.0368,6.0456,331200.0
2011-03-22 14:00:00,6.89,6.9,6.88,6.89,539200.0,6.0456,6.0544,6.0368,6.0456,539200.0
2011-03-22 14:30:00,6.89,6.89,6.89,6.89,561600.0,6.0456,6.0456,6.0456,6.0456,561600.0
2011-03-22 15:00:00,6.89,6.89,6.88,6.89,1000000.0,6.0456,6.0456,6.0368,6.0456,1000000.0
2011-03-22 15:30:00,6.89,6.9,6.88,6.88,2024000.0,6.0456,6.0544,6.0368,6.0368,2024000.0
2011-03-23 09:30:00,6.85,6.87,6.82,6.83,689600.0,6.0105,6.0281,5.9842,5.993,689600.0
2011-03-23 10:00:00,6.83,6.83,6.79,6.8,507200.0,5.993,5.993,5.9579,5.9666,507200.0
2011-03-23 10:30:00,6.8,6.81,6.78,6.79,353600.0,5.9666,5.9754,5.9491,5.9579,353600.0
2011-03-23 11:00:00,6.79,6.81,6.79,6.81,543200.0,5.9579,5.9754,5.9579,5.9754,543200.0
2011-03-23 11:30:00,6.81,6.82,6.8,6.81,328800.0,5.9754,5.9842,5.9666,5.9754,328800.0
2011-03-23 12:00:00,6.81,6.82,6.8,6.82,846400.0,5.9754,5.9842,5.9666,5.9842,846400.0
2011-03-23 12:30:00,6.82,6.82,6.81,6.82,349600.0,5.9842,5.9842,5.9754,5.9842,349600.0
2011-03-23 13:00:00,6.82,6.82,6.81,6.81,417600.0,5.9842,5.9842,5.9754,5.9754,417600.0
2011-03-23 13:30:00,6.81,6.84,6.81,6.82,565600.0,5.9754,6.0017,5.9754,5.9842,565600.0
2011-03-23 14:00:00,6.82,6.84,6.82,6.83,536800.0,5.9842,6.0017,5.9842,5.993,536800.0
2011-03-23 14:30:00,6.83,6.83,6.82,6.83,814400.0,5.993,5.993,5.9842,5.993,814400.0
2011-03-23 15:00:00,6.83,6.84,6.82,6.83,1104000.0,5.993,6.0017,5.9842,5.993,1104000.0
2011-03-23 15:30:00,6.83,6.84,6.82,6.82,1258400.0,5.993,6.0017,5.9842,5.9842,1258400.0
2011-03-24 09:30:00,6.86,6.86,6.78,6.78,729600.0,6.0193,6.0193,5.9491,5.9491,729600.0
2011-03-24 10:00:00,6.77,6.8,6.76,6.78,1021600.0,5.9403,5.9666,5.9315,5.9491,1021600.0
2011-03-24 10:30:00,6.78,6.79,6.73,6.75,2164000.0,5.9491,5.9579,5.9052,5.9228,2164000.0
2011-03-24 11:00:00,6.75,6.77,6.68,6.68,2416000.0,5.9228,5.9403,5.8613,5.8613,2416000.0
2011-03-24 11:30:00,6.68,6.73,6.68,6.73,1176000.0,5.8613,5.9052,5.8613,5.9052,1176000.0
2011-03-24 12:00:00,6.73,6.79,6.73,6.79,1738400.0,5.9052,5.9579,5.9052,5.9579,1738400.0
2011-03-24 12:30:00,6.79,6.8,6.77,6.78,1292000.0,5.9579,5.9666,5.9403,5.9491,1292000.0
2011-03-24 13:00:00,6.78,6.8,6.78,6.8,532800.0,5.9491,5.9666,5.9491,5.9666,532800.0
2011-03-24 13:30:00,6.8,6.81,6.77,6.77,1039200.0,5.9666,5.9754,5.9403,5.9403,1039200.0
2011-03-24 14:00:00,6.77,6.78,6.77,6.78,1082400.0,5.9403,5.9491,5.9403,5.9491,1082400.0
2011-03-24 14:30:00,6.78,6.79,6.77,6.78,1840800.0,5.9491,5.9579,5.9403,5.9491,1840800.0
2011-03-24 15:00:00,6.78,6.82,6.78,6.82,1488000.0,5.9491,5.9842,5.9491,5.9842,1488000.0
2011-03-24 15:30:00,6.82,6.82,6.77,6.78,3056800.0,5.9842,5.9842,5.9403,5.9491,3056800.0
2011-03-25 09:30:00,6.8,6.82,6.77,6.77,1139200.0,5.9666,5.9842,5.9403,5.9403,1139200.0
2011-03-25 10:00:00,6.77,6.78,6.76,6.77,1366400.0,5.9403,5.9491,5.9315,5.9403,1366400.0
2011-03-25 10:30:00,6.77,6.81,6.77,6.8,1471200.0,5.9403,5.9754,5.9403,5.9666,1471200.0
2011-03-25 11:00:00,6.8,6.83,6.8,6.83,1611200.0,5.9666,5.993,5.9666,5.993,1611200.0
2011-03-25 11:30:00,6.83,6.84,6.82,6.83,711200.0,5.993,6.0017,5.9842,5.993,711200.0
2011-03-25 12:00:00,6.83,6.83,6.82,6.82,547200.0,5.993,5.993,5.9842,5.9842,547200.0
2011-03-25 12:30:00,6.82,6.83,6.81,6.81,455200.0,5.9842,5.993,5.9754,5.9754,455200.0
2011-03-25 13:00:00,6.81,6.81,6.8,6.81,375200.0,5.9754,5.9754,5.9666,5.9754,375200.0
2011-03-25 13:30:00,6.81,6.82,6.8,6.8,368800.0,5.9754,5.9842,5.9666,5.9666,368800.0
2011-03-25 14:00:00,6.8,6.82,6.8,6.8,349600.0,5.9666,5.9842,5.9666,5.9666,349600.0
2011-03-25 14:30:00,6.8,6.81,6.79,6.8,408800.0,5.9666,5.9754,5.9579,5.9666,408800.0
2011-03-25 15:00:00,6.8,6.81,6.79,6.8,639200.0,5.9666,5.9754,5.9579,5.9666,639200.0
2011-03-25 15:30:00,6.8,6.81,6.8,6.8,1022400.0,5.9666,5.9754,5.9666,5.9666,1022400.0
2011-03-28 09:30:00,6.76,6.83,6.75,6.82,884800.0,5.9315,5.993,5.9228,5.9842,884800.0
2011-03-28 10:00:00,6.82,6.84,6.79,6.82,469600.0,5.9842,6.0017,5.9579,5.9842,469600.0
2011-03-28 10:30:00,6.82,6.83,6.8,6.8,210400.0,5.9842,5.993,5.9666,5.9666,210400.0
2011-03-28 11:00:00,6.8,6.81,6.79,6.8,521600.0,5.9666,5.9754,5.9579,5.9666,521600.0
2011-03-28 11:30:00,6.8,6.8,6.77,6.78,399200.0,5.9666,5.9666,5.9403,5.9491,399200.0
2011-03-28 12:00:00,6.78,6.78,6.77,6.78,371200.0,5.9491,5.9491,5.9403,5.9491,371200.0
2011-03-28 12:30:00,6.78,6.79,6.77,6.79,374400.0,5.9491,5.9579,5.9403,5.9579,374400.0
2011-03-28 13:00:00,6.79,6.8,6.79,6.79,394400.0,5.9579,5.9666,5.9579,5.9579,394400.0
2011-03-28 13:30:00,6.79,6.8,6.78,6.79,473600.0,5.9579,5.9666,5.9491,5.9579,473600.0
2011-03-28 14:00:00,6.79,6.79,6.78,6.79,361600.0,5.9579,5.9579,5.9491,5.9579,361600.0
2011-03-28 14:30:00,6.79,6.8,6.78,6.78,405600.0,5.9579,5.9666,5.9491,5.9491,405600.0
2011-03-28 15:00:00,6.78,6.79,6.77,6.78,715200.0,5.9491,5.9579,5.9403,5.9491,715200.0
2011-03-28 15:30:00,6.78,6.78,6.74,6.75,1086400.0,5.9491,5.9491,5.914,5.9228,1086400.0
2011-03-29 09:30:00,6.73,6.75,6.7,6.74,504800.0,5.9052,5.9228,5.8789,5.914,504800.0
2011-03-29 10:00:00,6.74,6.78,6.73,6.75,1860800.0,5.914,5.9491,5.9052,5.9228,1860800.0
2011-03-29 10:30:00,6.75,6.77,6.75,6.76,536000.0,5.9228,5.9403,5.9228,5.9315,536000.0
2011-03-29 11:00:00,6.77,6.8,6.76,6.79,287200.0,5.9403,5.9666,5.9315,5.9579,287200.0
2011-03-29 11:30:00,6.79,6.81,6.79,6.81,621600.0,5.9579,5.9754,5.9579,5.9754,621600.0
2011-03-29 12:00:00,6.81,6.82,6.8,6.8,586400.0,5.9754,5.9842,5.9666,5.9666,586400.0
2011-03-29 12:30:00,6.8,6.81,6.79,6.8,490400.0,5.9666,5.9754,5.9579,5.9666,490400.0
2011-03-29 13:00:00,6.8,6.82,6.8,6.82,360800.0,5.9666,5.9842,5.9666,5.9842,360800.0
2011-03-29 13:30:00,6.82,6.83,6.82,6.82,237600.0,5.9842,5.993,5.9842,5.9842,237600.0
2011-03-29 14:00:00,6.82,6.84,6.82,6.82,684800.0,5.9842,6.0017,5.9842,5.9842,684800.0
2011-03-29 14:30:00,6.82,6.84,6.82,6.84,208000.0,5.9842,6.0017,5.9842,6.0017,208000.0
2011-03-29 15:00:00,6.84,6.85,6.84,6.85,679200.0,6.0017,6.0105,6.0017,6.0105,679200.0
2011-03-29 15:30:00,6.85,6.86,6.84,6.86,1576800.0,6.0105,6.0193,6.0017,6.0193,1576800.0
2011-03-30 09:30:00,6.87,6.9,6.86,6.88,704800.0,6.0281,6.0544,6.0193,6.0368,704800.0
2011-03-30 10:00:00,6.88,6.89,6.85,6.85,662400.0,6.0368,6.0456,6.0105,6.0105,662400.0
2011-03-30 10:30:00,6.86,6.88,6.86,6.87,936000.0,6.0193,6.0368,6.0193,6.0281,936000.0
2011-03-30 11:00:00,6.87,6.88,6.85,6.87,618400.0,6.0281,6.0368,6.0105,6.0281,618400.0
2011-03-30 11:30:00,6.87,6.91,6.86,6.91,4789600.0,6.0281,6.0631,6.0193,6.0631,4789600.0
2011-03-30 12:00:00,6.91,6.92,6.9,6.91,715200.0,6.0631,6.0719,6.0544,6.0631,715200.0
2011-03-30 12:30:00,6.91,6.91,6.9,6.9,337600.0,6.0631,6.0631,6.0544,6.0544,337600.0
2011-03-30 13:00:00,6.9,6.92,6.9,6.92,1696000.0,6.0544,6.0719,6.0544,6.0719,1696000.0
2011-03-30 13:30:00,6.92,6.93,6.91,6.91,592000.0,6.0719,6.0807,6.0631,6.0631,592000.0
2011-03-30 14:00:00,6.91,6.92,6.91,6.92,2104000.0,6.0631,6.0719,6.0631,6.0719,2104000.0
2011-03-30 14:30:00,6.92,6.94,6.92,6.94,517600.0,6.0719,6.0895,6.0719,6.0895,517600.0
2011-03-30 15:00:00,6.94,6.94,6.91,6.92,1120800.0,6.0895,6.0895,6.0631,6.0719,1120800.0
2011-03-30 15:30:00,6.92,6.93,6.91,6.91,1967200.0,6.0719,6.0807,6.0631,6.0631,1967200.0
2011-03-31 09:30:00,6.89,6.91,6.87,6.9,1788000.0,6.0456,6.0631,6.0281,6.0544,1788000.0
2011-03-31 10:00:00,6.9,6.91,6.88,6.89,832800.0,6.0544,6.0631,6.0368,6.0456,832800.0
2011-03-31 10:30:00,6.89,6.9,6.88,6.88,624800.0,6.0456,6.0544,6.0368,6.0368,624800.0
2011-03-31 11:00:00,6.88,6.88,6.86,6.87,456800.0,6.0368,6.0368,6.0193,6.0281,456800.0
2011-03-31 11:30:00,6.87,6.88,6.85,6.87,344000.0,6.0281,6.0368,6.0105,6.0281,344000.0
2011-03-31 12:00:00,6.87,6.87,6.86,6.86,364000.0,6.0281,6.0281,6.0193,6.0193,364000.0
2011-03-31 12:30:00,6.86,6.87,6.85,6.86,522400.0,6.0193,6.0281,6.0105,6.0193,522400.0
2011-03-31 13:00:00,6.86,6.87,6.85,6.86,334400.0,6.0193,6.0281,6.0105,6.0193,334400.0
2011-03-31 13:30:00,6.86,6.86,6.85,6.85,355200.0,6.0193,6.0193,6.0105,6.0105,355200.0
2011-03-31 14:00:00,6.85,6.85,6.85,6.85,608000.0,6.0105,6.0105,6.0105,6.0105,608000.0
2011-03-31 14:30:00,6.85,6.85,6.85,6.85,599200.0,6.0105,6.0105,6.0105,6.0105,599200.0
2011-03-31 15:00:00,6.85,6.85,6.82,6.83,1194400.0,6.0105,6.0105,5.9842,5.993,1194400.0
2011-03-31 15:30:00,6.83,6.83,6.8,6.8,4595200.0,5.993,5.993,5.9666,5.9666,4595200.0
2011-04-01 09:30:00,6.82,6.82,6.58,6.63,6332000.0,5.9842,5.9842,5.7736,5.8175,6332000.0
2011-04-01 10:00:00,6.64,6.65,6.55,6.55,3430400.0,5.8262,5.835,5.7473,5.7473,3430400.0
2011-04-01 10:30:00,6.55,6.57,6.51,6.57,3562400.0,5.7473,5.7648,5.7122,5.7648,3562400.0
2011-04-01 11:00:00,6.57,6.64,6.57,6.63,5024800.0,5.7648,5.8262,5.7648,5.8175,5024800.0
2011-04-01 11:30:00,6.63,6.63,6.6,6.62,1677600.0,5.8175,5.8175,5.7911,5.8087,1677600.0
2011-04-01 12:00:00,6.62,6.62,6.59,6.59,1195200.0,5.8087,5.8087,5.7824,5.7824,1195200.0
2011-04-01 12:30:00,6.59,6.59,6.56,6.56,724800.0,5.7824,5.7824,5.756,5.756,724800.0
2011-04-01 13:00:00,6.56,6.56,6.55,6.56,724800.0,5.756,5.756,5.7473,5.756,724800.0
2011-04-01 13:30:00,6.56,6.59,6.56,6.59,3100000.0,5.756,5.7824,5.756,5.7824,3100000.0
2011-04-01 14:00:00,6.59,6.6,6.57,6.57,1296800.0,5.7824,5.7911,5.7648,5.7648,1296800.0
2011-04-01 14:30:00,6.57,6.57,6.53,6.53,1510400.0,5.7648,5.7648,5.7297,5.7297,1510400.0
2011-04-01 15:00:00,6.53,6.56,6.53,6.56,2166400.0,5.7297,5.756,5.7297,5.756,2166400.0
2011-04-01 15:30:00,6.56,6.57,6.55,6.55,2787200.0,5.756,5.7648,5.7473,5.7473,2787200.0
2011-04-04 09:30:00,6.56,6.58,6.49,6.5,2218400.0,5.756,5.7736,5.6946,5.7034,2218400.0
2011-04-04 10:00:00,6.5,6.53,6.49,6.5,1412000.0,5.7034,5.7297,5.6946,5.7034,1412000.0
2011-04-04 10:30:00,6.5,6.56,6.5,6.54,1641600.0,5.7034,5.756,5.7034,5.7385,1641600.0
2011-04-04 11:00:00,6.54,6.54,6.52,6.54,1359200.0,5.7385,5.7385,5.7209,5.7385,1359200.0
2011-04-04 11:30:00,6.54,6.54,6.53,6.53,964800.0,5.7385,5.7385,5.7297,5.7297,964800.0
2011-04-04 12:00:00,6.53,6.53,6.52,6.52,570400.0,5.7297,5.7297,5.7209,5.7209,570400.0
2011-04-04 12:30:00,6.52,6.52,6.51,6.51,822400.0,5.7209,5.7209,5.7122,5.7122,822400.0
2011-04-04 13:00:00,6.51,6.52,6.49,6.5,920800.0,5.7122,5.7209,5.6946,5.7034,920800.0
2011-04-04 13:30:00,6.5,6.51,6.48,6.5,1428000.0,5.7034,5.7122,5.6858,5.7034,1428000.0
2011-04-04 14:00:00,6.5,6.53,6.49,6.53,807200.0,5.7034,5.7297,5.6946,5.7297,807200.0
2011-04-04 14:30:00,6.53,6.53,6.52,6.53,815200.0,5.7297,5.7297,5.7209,5.7297,815200.0
2011-04-04 15:00:00,6.52,6.53,6.52,6.53,2547200.0,5.7209,5.7297,5.7209,5.7297,2547200.0
2011-04-04 15:30:00,6.53,6.54,6.52,6.54,3336800.0,5.7297,5.7385,5.7209,5.7385,3336800.0
2011-04-05 09:30:00,6.53,6.56,6.51,6.52,878400.0,5.7297,5.756,5.7122,5.7209,878400.0
2011-04-05 10:00:00,6.52,6.53,6.5,6.52,1112000.0,5.7209,5.7297,5.7034,5.7209,1112000.0
2011-04-05 10:30:00,6.52,6.55,6.52,6.53,1151200.0,5.7209,5.7473,5.7209,5.7297,1151200.0
2011-04-05 11:00:00,6.53,6.54,6.52,6.53,707200.0,5.7297,5.7385,5.7209,5.7297,707200.0
2011-04-05 11:30:00,6.53,6.55,6.53,6.55,736800.0,5.7297,5.7473,5.7297,5.7473,736800.0
2011-04-05 12:00:00,6.55,6.55,6.54,6.55,802400.0,5.7473,5.7473,5.7385,5.7473,802400.0
2011-04-05 12:30:00,6.55,6.55,6.54,6.55,657600.0,5.7473,5.7473,5.7385,5.7473,657600.0
2011-04-05 13:00:00,6.55,6.56,6.55,6.55,1053600.0,5.7473,5.756,5.7473,5.7473,1053600.0
2011-04-05 13:30:00,6.55,6.56,6.55,6.56,724000.0,5.7473,5.756,5.7473,5.756,724000.0
2011-04-05 14:00:00,6.56,6.56,6.54,6.55,564800.0,5.756,5.756,5.7385,5.7473,564800.0
2011-04-05 14:30:00,6.55,6.55,6.53,6.54,1192800.0,5.7473,5.7473,5.7297,5.7385,1192800.0
2011-04-05 15:00:00,6.54,6.54,6.51,6.53,1004000.0,5.7385,5.7385,5.7122,5.7297,1004000.0
2011-04-05 15:30:00,6.53,6.55,6.52,6.53,1984800.0,5.7297,5.7473,5.7209,5.7297,1984800.0
2011-04-06 09:30:00,6.56,6.6,6.55,6.58,601600.0,5.756,5.7911,5.7473,5.7736,601600.0
2011-04-06 10:00:00,6.59,6.59,6.56,6.58,644000.0,5.7824,5.7824,5.756,5.7736,644000.0
2011-04-06 10:30:00,6.57,6.59,6.57,6.58,484800.0,5.7648,5.7824,5.7648,5.7736,484800.0
2011-04-06 11:00:00,6.58,6.58,6.55,6.56,433600.0,5.7736,5.7736,5.7473,5.756,433600.0
2011-04-06 11:30:00,6.56,6.57,6.54,6.54,562400.0,5.756,5.7648,5.7385,5.7385,562400.0
2011-04-06 12:00:00,6.54,6.56,6.54,6.55,446400.0,5.7385,5.756,5.7385,5.7473,446400.0
2011-04-06 12:30:00,6.55,6.56,6.55,6.55,482400.0,5.7473,5.756,5.7473,5.7473,482400.0
2011-04-06 13:00:00,6.55,6.56,6.54,6.55,265600.0,5.7473,5.756,5.7385,5.7473,265600.0
2011-04-06 13:30:00,6.55,6.56,6.55,6.56,171200.0,5.7473,5.756,5.7473,5.756,171200.0
2011-04-06 14:00:00,6.56,6.57,6.56,6.57,416000.0,5.756,5.7648,5.756,5.7648,416000.0
2011-04-06 14:30:00,6.57,6.58,6.57,6.57,428000.0,5.7648,5.7736,5.7648,5.7648,428000.0
2011-04-06 15:00:00,6.57,6.58,6.57,6.57,478400.0,5.7648,5.7736,5.7648,5.7648,478400.0
2011-04-06 15:30:00,6.57,6.58,6.57,6.57,734400.0,5.7648,5.7736,5.7648,5.7648,734400.0
2011-04-07 09:30:00,6.55,6.59,6.55,6.57,667200.0,5.7473,5.7824,5.7473,5.7648,667200.0
2011-04-07 10:00:00,6.57,6.58,6.56,6.56,512000.0,5.7648,5.7736,5.756,5.756,512000.0
2011-04-07 10:30:00,6.56,6.57,6.5,6.55,629600.0,5.756,5.7648,5.7034,5.7473,629600.0
2011-04-07 11:00:00,6.55,6.56,6.54,6.55,336800.0,5.7473,5.756,5.7385,5.7473,336800.0
2011-04-07 11:30:00,6.55,6.56,6.52,6.56,611200.0,5.7473,5.756,5.7209,5.756,611200.0
2011-04-07 12:00:00,6.56,6.59,6.56,6.59,275200.0,5.756,5.7824,5.756,5.7824,275200.0
2011-04-07 12:30:00,6.59,6.6,6.59,6.59,485600.0,5.7824,5.7911,5.7824,5.7824,485600.0
2011-04-07 13:00:00,6.59,6.59,6.57,6.58,463200.0,5.7824,5.7824,5.7648,5.7736,463200.0
2011-04-07 13:30:00,6.58,6.58,6.57,6.57,1303200.0,5.7736,5.7736,5.7648,5.7648,1303200.0
2011-04-07 14:00:00,6.57,6.58,6.56,6.57,2392000.0,5.7648,5.7736,5.756,5.7648,2392000.0
2011-04-07 14:30:00,6.57,6.61,6.57,6.61,1208800.0,5.7648,5.7999,5.7648,5.7999,1208800.0
2011-04-07 15:00:00,6.61,6.61,6.57,6.58,797600.0,5.7999,5.7999,5.7648,5.7736,797600.0
2011-04-07 15:30:00,6.58,6.58,6.55,6.57,3456800.0,5.7736,5.7736,5.7473,5.7648,3456800.0
2011-04-08 09:30:00,6.59,6.6,6.56,6.58,454400.0,5.7824,5.7911,5.756,5.7736,454400.0
2011-04-08 10:00:00,6.58,6.58,6.53,6.54,711200.0,5.7736,5.7736,5.7297,5.7385,711200.0
2011-04-08 10:30:00,6.54,6.56,6.54,6.54,438400.0,5.7385,5.756,5.7385,5.7385,438400.0
2011-04-08 11:00:00,6.54,6.56,6.53,6.56,556800.0,5.7385,5.756,5.7297,5.756,556800.0
2011-04-08 11:30:00,6.56,6.58,6.56,6.58,880000.0,5.756,5.7736,5.756,5.7736,880000.0
2011-04-08 12:00:00,6.58,6.6,6.58,6.59,847200.0,5.7736,5.7911,5.7736,5.7824,847200.0
2011-04-08 12:30:00,6.59,6.6,6.59,6.6,674400.0,5.7824,5.7911,5.7824,5.7911,674400.0
2011-04-08 13:00:00,6.6,6.6,6.59,6.6,413600.0,5.7911,5.7911,5.7824,5.7911,413600.0
2011-04-08 13:30:00,6.6,6.6,6.59,6.6,412800.0,5.7911,5.7911,5.7824,5.7911,412800.0
2011-04-08 14:00:00,6.6,6.6,6.59,6.59,715200.0,5.7911,5.7911,5.7824,5.7824,715200.0
2011-04-08 14:30:00,6.59,6.59,6.56,6.56,1069600.0,5.7824,5.7824,5.756,5.756,1069600.0
2011-04-08 15:00:00,6.55,6.57,6.55,6.56,1240000.0,5.7473,5.7648,5.7473,5.756,1240000.0
2011-04-08 15:30:00,6.56,6.59,6.56,6.57,2310400.0,5.756,5.7824,5.756,5.7648,2310400.0
2011-04-11 09:30:00,6.56,6.59,6.56,6.57,408800.0,5.756,5.7824,5.756,5.7648,408800.0
2011-04-11 10:00:00,6.57,6.59,6.55,6.56,384000.0,5.7648,5.7824,5.7473,5.756,384000.0
2011-04-11 10:30:00,6.56,6.58,6.55,6.57,341600.0,5.756,5.7736,5.7473,5.7648,341600.0
2011-04-11 11:00:00,6.57,6.59,6.56,6.57,312800.0,5.7648,5.7824,5.756,5.7648,312800.0
2011-04-11 11:30:00,6.58,6.58,6.55,6.56,313600.0,5.7736,5.7736,5.7473,5.756,313600.0
2011-04-11 12:00:00,6.55,6.56,6.53,6.54,300800.0,5.7473,5.756,5.7297,5.7385,300800.0
2011-04-11 12:30:00,6.54,6.54,6.51,6.51,471200.0,5.7385,5.7385,5.7122,5.7122,471200.0
2011-04-11 13:00:00,6.51,6.53,6.51,6.52,447200.0,5.7122,5.7297,5.7122,5.7209,447200.0
2011-04-11 13:30:00,6.52,6.52,6.5,6.52,254400.0,5.7209,5.7209,5.7034,5.7209,254400.0
2011-04-11 14:00:00,6.52,6.54,6.51,6.54,303200.0,5.7209,5.7385,5.7122,5.7385,303200.0
2011-04-11 14:30:00,6.54,6.54,6.5,6.51,632800.0,5.7385,5.7385,5.7034,5.7122,632800.0
2011-04-11 15:00:00,6.51,6.51,6.49,6.51,708800.0,5.7122,5.7122,5.6946,5.7122,708800.0
2011-04-11 15:30:00,6.5,6.53,6.5,6.53,1441600.0,5.7034,5.7297,5.7034,5.7297,1441600.0
2011-04-12 09:30:00,6.49,6.49,6.43,6.43,334400.0,5.6946,5.6946,5.642,5.642,334400.0
2011-04-12 10:00:00,6.43,6.45,6.41,6.43,611200.0,5.642,5.6595,5.6244,5.642,611200.0
2011-04-12 10:30:00,6.43,6.45,6.42,6.43,592000.0,5.642,5.6595,5.6332,5.642,592000.0
2011-04-12 11:00:00,6.43,6.44,6.42,6.43,440000.0,5.642,5.6507,5.6332,5.642,440000.0
2011-04-12 11:30:00,6.43,6.46,6.43,6.44,692800.0,5.642,5.6683,5.642,5.6507,692800.0
2011-04-12 12:00:00,6.45,6.46,6.44,6.46,213600.0,5.6595,5.6683,5.6507,5.6683,213600.0
2011-04-12 12:30:00,6.45,6.47,6.45,6.46,288000.0,5.6595,5.6771,5.6595,5.6683,288000.0
2011-04-12 13:00:00,6.46,6.47,6.46,6.47,264000.0,5.6683,5.6771,5.6683,5.6771,264000.0
2011-04-12 13:30:00,6.47,6.5,6.46,6.49,646400.0,5.6771,5.7034,5.6683,5.6946,646400.0
2011-04-12 14:00:00,6.49,6.51,6.49,6.5,1076800.0,5.6946,5.7122,5.6946,5.7034,1076800.0
2011-04-12 14:30:00,6.5,6.51,6.49,6.5,1008000.0,5.7034,5.7122,5.6946,5.7034,1008000.0
2011-04-12 15:00:00,6.5,6.51,6.49,6.49,1418400.0,5.7034,5.7122,5.6946,5.6946,1418400.0
2011-04-12 15:30:00,6.49,6.52,6.49,6.51,1881600.0,5.6946,5.7209,5.6946,5.7122,1881600.0
2011-04-13 09:30:00,6.54,6.59,6.54,6.55,597600.0,5.7385,5.7824,5.7385,5.7473,597600.0
2011-04-13 10:00:00,6.55,6.58,6.54,6.58,952800.0,5.7473,5.7736,5.7385,5.7736,952800.0
2011-04-13 10:30:00,6.58,6.62,6.57,6.61,853600.0,5.7736,5.8087,5.7648,5.7999,853600.0
2011-04-13 11:00:00,6.61,6.61,6.57,6.59,1017600.0,5.7999,5.7999,5.7648,5.7824,1017600.0
2011-04-13 11:30:00,6.59,6.59,6.56,6.56,802400.0,5.7824,5.7824,5.756,5.756,802400.0
2011-04-13 12:00:00,6.56,6.58,6.55,6.58,456800.0,5.756,5.7736,5.7473,5.7736,456800.0
2011-04-13 12:30:00,6.58,6.59,6.57,6.58,501600.0,5.7736,5.7824,5.7648,5.7736,501600.0
2011-04-13 13:00:00,6.58,6.59,6.58,6.58,355200.0,5.7736,5.7824,5.7736,5.7736,355200.0
2011-04-13 13:30:00,6.58,6.59,6.57,6.58,384800.0,5.7736,5.7824,5.7648,5.7736,384800.0
2011-04-13 14:00:00,6.58,6.61,6.57,6.6,504800.0,5.7736,5.7999,5.7648,5.7911,504800.0
2011-04-13 14:30:00,6.6,6.61,6.59,6.6,716000.0,5.7911,5.7999,5.7824,5.7911,716000.0
2011-04-13 15:00:00,6.6,6.61,6.6,6.6,799200.0,5.7911,5.7999,5.7911,5.7911,799200.0
2011-04-13 15:30:00,6.6,6.61,6.59,6.59,1395200.0,5.7911,5.7999,5.7824,5.7824,1395200.0
2011-04-14 09:30:00,6.54,6.54,6.5,6.52,694400.0,5.7385,5.7385,5.7034,5.7209,694400.0
2011-04-14 10:00:00,6.52,6.54,6.51,6.54,452000.0,5.7209,5.7385,5.7122,5.7385,452000.0
2011-04-14 10:30:00,6.54,6.54,6.51,6.52,463200.0,5.7385,5.7385,5.7122,5.7209,463200.0
2011-04-14 11:00:00,6.52,6.53,6.5,6.5,584800.0,5.7209,5.7297,5.7034,5.7034,584800.0
2011-04-14 11:30:00,6.5,6.51,6.47,6.5,735200.0,5.7034,5.7122,5.6771,5.7034,735200.0
2011-04-14 12:00:00,6.5,6.52,6.5,6.52,351200.0,5.7034,5.7209,5.7034,5.7209,351200.0
2011-04-14 12:30:00,6.51,6.52,6.5,6.51,395200.0,5.7122,5.7209,5.7034,5.7122,395200.0
2011-04-14 13:00:00,6.51,6.52,6.49,6.5,362400.0,5.7122,5.7209,5.6946,5.7034,362400.0
2011-04-14 13:30:00,6.5,6.52,6.5,6.5,488000.0,5.7034,5.7209,5.7034,5.7034,488000.0
2011-04-14 14:00:00,6.5,6.53,6.49,6.53,541600.0,5.7034,5.7297,5.6946,5.7297,541600.0
2011-04-14 14:30:00,6.53,6.53,6.51,6.52,512800.0,5.7297,5.7297,5.7122,5.7209,512800.0
2011-04-14 15:00:00,6.52,6.54,6.52,6.53,889600.0,5.7209,5.7385,5.7209,5.7297,889600.0
2011-04-14 15:30:00,6.53,6.56,6.53,6.56,1404800.0,5.7297,5.756,5.7297,5.756,1404800.0
2011-04-15 09:30:00,6.56,6.59,6.53,6.58,1160800.0,5.756,5.7824,5.7297,5.7736,1160800.0
2011-04-15 10:00:00,6.58,6.63,6.58,6.62,820000.0,5.7736,5.8175,5.7736,5.8087,820000.0
2011-04-15 10:30:00,6.62,6.63,6.58,6.59,1152000.0,5.8087,5.8175,5.7736,5.7824,1152000.0
2011-04-15 11:00:00,6.59,6.61,6.59,6.6,452800.0,5.7824,5.7999,5.7824,5.7911,452800.0
2011-04-15 11:30:00,6.6,6.61,6.6,6.61,465600.0,5.7911,5.7999,5.7911,5.7999,465600.0
2011-04-15 12:00:00,6.61,6.65,6.61,6.64,424000.0,5.7999,5.835,5.7999,5.8262,424000.0
2011-04-15 12:30:00,6.64,6.64,6.63,6.63,374400.0,5.8262,5.8262,5.8175,5.8175,374400.0
2011-04-15 13:00:00,6.63,6.64,6.63,6.64,301600.0,5.8175,5.8262,5.8175,5.8262,301600.0
2011-04-15 13:30:00,6.64,6.65,6.63,6.64,357600.0,5.8262,5.835,5.8175,5.8262,357600.0
2011-04-15 14:00:00,6.64,6.66,6.64,6.65,675200.0,5.8262,5.8438,5.8262,5.835,675200.0
2011-04-15 14:30:00,6.65,6.66,6.64,6.64,364000.0,5.835,5.8438,5.8262,5.8262,364000.0
2011-04-15 15:00:00,6.64,6.65,6.62,6.63,722400.0,5.8262,5.835,5.8087,5.8175,722400.0
2011-04-15 15:30:00,6.63,6.64,6.62,6.63,1508000.0,5.8175,5.8262,5.8087,5.8175,1508000.0
2011-04-18 09:30:00,6.55,6.55,6.48,6.49,801600.0,5.7473,5.7473,5.6858,5.6946,801600.0
2011-04-18 10:00:00,6.49,6.49,6.45,6.47,666400.0,5.6946,5.6946,5.6595,5.6771,666400.0
2011-04-18 10:30:00,6.48,6.5,6.47,6.47,958400.0,5.6858,5.7034,5.6771,5.6771,958400.0
2011-04-18 11:00:00,6.47,6.49,6.44,6.45,421600.0,5.6771,5.6946,5.6507,5.6595,421600.0
2011-04-18 11:30:00,6.45,6.47,6.45,6.46,346400.0,5.6595,5.6771,5.6595,5.6683,346400.0
2011-04-18 12:00:00,6.46,6.46,6.44,6.45,188800.0,5.6683,5.6683,5.6507,5.6595,188800.0
2011-04-18 12:30:00,6.45,6.46,6.45,6.46,136800.0,5.6595,5.6683,5.6595,5.6683,136800.0
2011-04-18 13:00:00,6.46,6.46,6.45,6.45,276000.0,5.6683,5.6683,5.6595,5.6595,276000.0
2011-04-18 13:30:00,6.45,6.48,6.45,6.48,330400.0,5.6595,5.6858,5.6595,5.6858,330400.0
2011-04-18 14:00:00,6.48,6.48,6.46,6.47,503200.0,5.6858,5.6858,5.6683,5.6771,503200.0
2011-04-18 14:30:00,6.47,6.49,6.46,6.47,1743200.0,5.6771,5.6946,5.6683,5.6771,1743200.0
2011-04-18 15:00:00,6.47,6.49,6.47,6.48,982400.0,5.6771,5.6946,5.6771,5.6858,982400.0
2011-04-18 15:30:00,6.48,6.48,6.46,6.47,1794400.0,5.6858,5.6858,5.6683,5.6771,1794400.0
2011-04-19 09:30:00,6.48,6.49,6.45,6.46,1076800.0,5.6858,5.6946,5.6595,5.6683,1076800.0
2011-04-19 10:00:00,6.46,6.48,6.45,6.47,889600.0,5.6683,5.6858,5.6595,5.6771,889600.0
2011-04-19 10:30:00,6.47,6.48,6.42,6.43,1333600.0,5.6771,5.6858,5.6332,5.642,1333600.0
2011-04-19 11:00:00,6.43,6.45,6.41,6.43,630400.0,5.642,5.6595,5.6244,5.642,630400.0
2011-04-19 11:30:00,6.42,6.43,6.42,6.42,324800.0,5.6332,5.642,5.6332,5.6332,324800.0
2011-04-19 12:00:00,6.43,6.44,6.42,6.44,364800.0,5.642,5.6507,5.6332,5.6507,364800.0
2011-04-19 12:30:00,6.44,6.44,6.43,6.43,320800.0,5.6507,5.6507,5.642,5.642,320800.0
2011-04-19 13:00:00,6.43,6.45,6.43,6.44,492800.0,5.642,5.6595,5.642,5.6507,492800.0
2011-04-19 13:30:00,6.44,6.45,6.43,6.44,605600.0,5.6507,5.6595,5.642,5.6507,605600.0
2011-04-19 14:00:00,6.44,6.44,6.43,6.44,342400.0,5.6507,5.6507,5.642,5.6507,342400.0
2011-04-19 14:30:00,6.44,6.44,6.43,6.43,913600.0,5.6507,5.6507,5.642,5.642,913600.0
2011-04-19 15:00:00,6.43,6.45,6.43,6.43,1011200.0,5.642,5.6595,5.642,5.642,1011200.0
2011-04-19 15:30:00,6.43,6.45,6.43,6.45,2126400.0,5.642,5.6595,5.642,5.6595,2126400.0
2011-04-20 09:30:00,6.79,7.04,6.78,6.94,5962400.0,5.9579,6.1772,5.9491,6.0895,5962400.0
2011-04-20 10:00:00,6.94,7.03,6.87,6.88,3800000.0,6.0895,6.1684,6.0281,6.0368,3800000.0
2011-04-20 10:30:00,6.88,6.99,6.88,6.91,1778400.0,6.0368,6.1333,6.0368,6.0631,1778400.0
2011-04-20 11:00:00,6.91,6.92,6.86,6.88,1261600.0,6.0631,6.0719,6.0193,6.0368,1261600.0
2011-04-20 11:30:00,6.88,6.88,6.83,6.83,1119200.0,6.0368,6.0368,5.993,5.993,1119200.0
2011-04-20 12:00:00,6.83,6.88,6.83,6.84,682400.0,5.993,6.0368,5.993,6.0017,682400.0
2011-04-20 12:30:00,6.84,6.84,6.8,6.81,1086400.0,6.0017,6.0017,5.9666,5.9754,1086400.0
2011-04-20 13:00:00,6.81,6.84,6.8,6.84,549600.0,5.9754,6.0017,5.9666,6.0017,549600.0
2011-04-20 13:30:00,6.83,6.84,6.8,6.84,759200.0,5.993,6.0017,5.9666,6.0017,759200.0
2011-04-20 14:00:00,6.84,6.85,6.83,6.84,836800.0,6.0017,6.0105,5.993,6.0017,836800.0
2011-04-20 14:30:00,6.84,6.88,6.84,6.87,972800.0,6.0017,6.0368,6.0017,6.0281,972800.0
2011-04-20 15:00:00,6.87,6.88,6.85,6.88,1184000.0,6.0281,6.0368,6.0105,6.0368,1184000.0
2011-04-20 15:30:00,6.88,6.88,6.85,6.86,2844800.0,6.0368,6.0368,6.0105,6.0193,2844800.0
2011-04-21 09:30:00,6.93,6.93,6.82,6.83,1045600.0,6.0807,6.0807,5.9842,5.993,1045600.0
2011-04-21 10:00:00,6.83,6.83,6.8,6.8,728000.0,5.993,5.993,5.9666,5.9666,728000.0
2011-04-21 10:30:00,6.8,6.81,6.78,6.79,1100000.0,5.9666,5.9754,5.9491,5.9579,1100000.0
2011-04-21 11:00:00,6.79,6.81,6.78,6.81,997600.0,5.9579,5.9754,5.9491,5.9754,997600.0
2011-04-21 11:30:00,6.81,6.84,6.81,6.82,348000.0,5.9754,6.0017,5.9754,5.9842,348000.0
2011-04-21 12:00:00,6.82,6.83,6.82,6.82,279200.0,5.9842,5.993,5.9842,5.9842,279200.0
2011-04-21 12:30:00,6.82,6.82,6.81,6.81,576800.0,5.9842,5.9842,5.9754,5.9754,576800.0
2011-04-21 13:00:00,6.81,6.83,6.81,6.83,366400.0,5.9754,5.993,5.9754,5.993,366400.0
2011-04-21 13:30:00,6.83,6.83,6.83,6.83,332800.0,5.993,5.993,5.993,5.993,332800.0
2011-04-21 14:00:00,6.83,6.84,6.82,6.84,638400.0,5.993,6.0017,5.9842,6.0017,638400.0
2011-04-21 14:30:00,6.84,6.84,6.84,6.84,440000.0,6.0017,6.0017,6.0017,6.0017,440000.0
2011-04-21 15:00:00,6.84,6.85,6.84,6.84,468800.0,6.0017,6.0105,6.0017,6.0017,468800.0
2011-04-21 15:30:00,6.84,6.85,6.84,6.85,1286400.0,6.0017,6.0105,6.0017,6.0105,1286400.0
2011-04-25 09:30:00,6.74,6.86,6.65,6.86,832000.0,5.914,6.0193,5.835,6.0193,832000.0
2011-04-25 10:00:00,6.86,6.86,6.83,6.84,691200.0,6.0193,6.0193,5.993,6.0017,691200.0
2011-04-25 10:30:00,6.84,6.85,6.83,6.83,472000.0,6.0017,6.0105,5.993,5.993,472000.0
2011-04-25 11:00:00,6.83,6.85,6.83,6.85,409600.0,5.993,6.0105,5.993,6.0105,409600.0
2011-04-25 11:30:00,6.85,6.87,6.84,6.84,788800.0,6.0105,6.0281,6.0017,6.0017,788800.0
2011-04-25 12:00:00,6.84,6.85,6.84,6.84,345600.0,6.0017,6.0105,6.0017,6.0017,345600.0
2011-04-25 12:30:00,6.84,6.84,6.82,6.83,588000.0,6.0017,6.0017,5.9842,5.993,588000.0
2011-04-25 13:00:00,6.83,6.83,6.83,6.83,305600.0,5.993,5.993,5.993,5.993,305600.0
2011-04-25 13:30:00,6.83,6.84,6.83,6.84,1175200.0,5.993,6.0017,5.993,6.0017,1175200.0
2011-04-25 14:00:00,6.84,6.85,6.84,6.85,1029600.0,6.0017,6.0105,6.0017,6.0105,1029600.0
2011-04-25 14:30:00,6.85,6.86,6.84,6.85,331200.0,6.0105,6.0193,6.0017,6.0105,331200.0
2011-04-25 15:00:00,6.85,6.86,6.84,6.86,808000.0,6.0105,6.0193,6.0017,6.0193,808000.0
2011-04-25 15:30:00,6.86,6.86,6.84,6.84,809600.0,6.0193,6.0193,6.0017,6.0017,809600.0
2011-04-26 09:30:00,6.88,6.94,6.87,6.91,679200.0,6.0368,6.0895,6.0281,6.0631,679200.0
2011-04-26 10:00:00,6.91,6.97,6.91,6.97,846400.0,6.0631,6.1158,6.0631,6.1158,846400.0
2011-04-26 10:30:00,6.97,6.98,6.95,6.97,404000.0,6.1158,6.1246,6.0982,6.1158,404000.0
2011-04-26 11:00:00,6.97,6.98,6.97,6.98,218400.0,6.1158,6.1246,6.1158,6.1246,218400.0
2011-04-26 11:30:00,6.99,7.0,6.96,7.0,268800.0,6.1333,6.1421,6.107,6.1421,268800.0
2011-04-26 12:00:00,7.0,7.01,6.99,7.0,430400.0,6.1421,6.1509,6.1333,6.1421,430400.0
2011-04-26 12:30:00,7.0,7.03,7.0,7.02,648000.0,6.1421,6.1684,6.1421,6.1597,648000.0
2011-04-26 13:00:00,7.02,7.02,6.97,6.98,829600.0,6.1597,6.1597,6.1158,6.1246,829600.0
2011-04-26 13:30:00,6.98,6.98,6.96,6.97,287200.0,6.1246,6.1246,6.107,6.1158,287200.0
2011-04-26 14:00:00,6.97,6.98,6.96,6.96,382400.0,6.1158,6.1246,6.107,6.107,382400.0
2011-04-26 14:30:00,6.96,6.97,6.96,6.96,344000.0,6.107,6.1158,6.107,6.107,344000.0
2011-04-26 15:00:00,6.96,6.96,6.95,6.95,826400.0,6.107,6.107,6.0982,6.0982,826400.0
2011-04-26 15:30:00,6.95,6.96,6.93,6.95,1520800.0,6.0982,6.107,6.0807,6.0982,1520800.0
2011-04-27 09:30:00,6.96,7.0,6.95,6.97,729600.0,6.107,6.1421,6.0982,6.1158,729600.0
2011-04-27 10:00:00,6.97,6.98,6.93,6.93,316800.0,6.1158,6.1246,6.0807,6.0807,316800.0
2011-04-27 10:30:00,6.93,6.94,6.93,6.94,630400.0,6.0807,6.0895,6.0807,6.0895,630400.0
2011-04-27 11:00:00,6.94,6.96,6.94,6.95,577600.0,6.0895,6.107,6.0895,6.0982,577600.0
2011-04-27 11:30:00,6.95,6.97,6.95,6.95,353600.0,6.0982,6.1158,6.0982,6.0982,353600.0
2011-04-27 12:00:00,6.95,6.97,6.93,6.95,328800.0,6.0982,6.1158,6.0807,6.0982,328800.0
2011-04-27 12:30:00,6.95,6.98,6.95,6.97,426400.0,6.0982,6.1246,6.0982,6.1158,426400.0
2011-04-27 13:00:00,6.97,6.98,6.96,6.98,277600.0,6.1158,6.1246,6.107,6.1246,277600.0
2011-04-27 13:30:00,6.98,6.99,6.97,6.99,367200.0,6.1246,6.1333,6.1158,6.1333,367200.0
2011-04-27 14:00:00,6.99,6.99,6.97,6.97,474400.0,6.1333,6.1333,6.1158,6.1158,474400.0
2011-04-27 14:30:00,6.97,7.0,6.96,7.0,531200.0,6.1158,6.1421,6.107,6.1421,531200.0
2011-04-27 15:00:00,7.0,7.01,7.0,7.01,562400.0,6.1421,6.1509,6.1421,6.1509,562400.0
2011-04-27 15:30:00,7.01,7.03,7.01,7.01,1187200.0,6.1509,6.1684,6.1509,6.1509,1187200.0
2011-04-28 09:30:00,7.0,7.01,6.96,6.99,244800.0,6.1421,6.1509,6.107,6.1333,244800.0
2011-04-28 10:00:00,6.99,6.99,6.98,6.98,271200.0,6.1333,6.1333,6.1246,6.1246,271200.0
2011-04-28 10:30:00,6.98,6.99,6.98,6.99,332000.0,6.1246,6.1333,6.1246,6.1333,332000.0
2011-04-28 11:00:00,6.99,6.99,6.98,6.98,371200.0,6.1333,6.1333,6.1246,6.1246,371200.0
2011-04-28 11:30:00,6.98,6.98,6.96,6.96,331200.0,6.1246,6.1246,6.107,6.107,331200.0
2011-04-28 12:00:00,6.96,6.98,6.96,6.98,212800.0,6.107,6.1246,6.107,6.1246,212800.0
2011-04-28 12:30:00,6.98,6.98,6.97,6.98,146400.0,6.1246,6.1246,6.1158,6.1246,146400.0
2011-04-28 13:00:00,6.98,6.99,6.96,6.97,227200.0,6.1246,6.1333,6.107,6.1158,227200.0
2011-04-28 13:30:00,6.97,6.98,6.97,6.98,208000.0,6.1158,6.1246,6.1158,6.1246,208000.0
2011-04-28 14:00:00,6.98,6.98,6.97,6.98,181600.0,6.1246,6.1246,6.1158,6.1246,181600.0
2011-04-28 14:30:00,6.98,6.99,6.98,6.98,188800.0,6.1246,6.1333,6.1246,6.1246,188800.0
2011-04-28 15:00:00,6.98,7.0,6.98,7.0,540000.0,6.1246,6.1421,6.1246,6.1421,540000.0
2011-04-28 15:30:00,7.0,7.01,7.0,7.0,1045600.0,6.1421,6.1509,6.1421,6.1421,1045600.0
2011-04-29 09:30:00,7.01,7.01,6.95,6.95,329600.0,6.1509,6.1509,6.0982,6.0982,329600.0
2011-04-29 10:00:00,6.95,6.96,6.93,6.96,304000.0,6.0982,6.107,6.0807,6.107,304000.0
2011-04-29 10:30:00,6.96,6.97,6.95,6.96,179200.0,6.107,6.1158,6.0982,6.107,179200.0
2011-04-29 11:00:00,6.96,6.97,6.95,6.96,230400.0,6.107,6.1158,6.0982,6.107,230400.0
2011-04-29 11:30:00,6.96,6.99,6.96,6.98,194400.0,6.107,6.1333,6.107,6.1246,194400.0
2011-04-29 12:00:00,6.98,6.98,6.97,6.97,123200.0,6.1246,6.1246,6.1158,6.1158,123200.0
2011-04-29 12:30:00,6.97,6.98,6.96,6.96,177600.0,6.1158,6.1246,6.107,6.107,177600.0
2011-04-29 13:00:00,6.96,6.97,6.96,6.97,210400.0,6.107,6.1158,6.107,6.1158,210400.0
2011-04-29 13:30:00,6.97,6.98,6.97,6.97,372000.0,6.1158,6.1246,6.1158,6.1158,372000.0
2011-04-29 14:00:00,6.97,6.98,6.97,6.97,152800.0,6.1158,6.1246,6.1158,6.1158,152800.0
2011-04-29 14:30:00,6.97,6.99,6.97,6.98,212000.0,6.1158,6.1333,6.1158,6.1246,212000.0
2011-04-29 15:00:00,6.98,6.98,6.97,6.98,281600.0,6.1246,6.1246,6.1158,6.1246,281600.0
2011-04-29 15:30:00,6.98,6.99,6.97,6.99,1196000.0,6.1246,6.1333,6.1158,6.1333,1196000.0
2011-05-02 09:30:00,7.02,7.04,6.99,7.01,505600.0,6.1597,6.1772,6.1333,6.1509,505600.0
2011-05-02 10:00:00,7.01,7.02,7.0,7.02,383200.0,6.1509,6.1597,6.1421,6.1597,383200.0
2011-05-02 10:30:00,7.02,7.03,7.01,7.03,273600.0,6.1597,6.1684,6.1509,6.1684,273600.0
2011-05-02 11:00:00,7.03,7.03,7.0,7.0,304800.0,6.1684,6.1684,6.1421,6.1421,304800.0
2011-05-02 11:30:00,7.0,7.02,7.0,7.02,463200.0,6.1421,6.1597,6.1421,6.1597,463200.0
2011-05-02 12:00:00,7.01,7.02,7.0,7.0,446400.0,6.1509,6.1597,6.1421,6.1421,446400.0
2011-05-02 12:30:00,7.0,7.01,7.0,7.01,305600.0,6.1421,6.1509,6.1421,6.1509,305600.0
2011-05-02 13:00:00,7.01,7.02,7.0,7.02,248800.0,6.1509,6.1597,6.1421,6.1597,248800.0
2011-05-02 13:30:00,7.01,7.02,7.01,7.01,232800.0,6.1509,6.1597,6.1509,6.1509,232800.0
2011-05-02 14:00:00,7.01,7.02,7.0,7.01,244800.0,6.1509,6.1597,6.1421,6.1509,244800.0
2011-05-02 14:30:00,7.01,7.01,7.0,7.0,280800.0,6.1509,6.1509,6.1421,6.1421,280800.0
2011-05-02 15:00:00,7.0,7.01,6.99,6.99,344000.0,6.1421,6.1509,6.1333,6.1333,344000.0
2011-05-02 15:30:00,6.99,7.01,6.98,7.0,1298400.0,6.1333,6.1509,6.1246,6.1421,1298400.0
2011-05-03 09:30:00,6.99,7.02,6.96,7.01,761600.0,6.1333,6.1597,6.107,6.1509,761600.0
2011-05-03 10:00:00,7.01,7.03,6.98,6.98,798400.0,6.1509,6.1684,6.1246,6.1246,798400.0
2011-05-03 10:30:00,6.98,6.98,6.92,6.93,756000.0,6.1246,6.1246,6.0719,6.0807,756000.0
2011-05-03 11:00:00,6.93,6.95,6.93,6.94,236000.0,6.0807,6.0982,6.0807,6.0895,236000.0
2011-05-03 11:30:00,6.94,6.95,6.94,6.94,192000.0,6.0895,6.0982,6.0895,6.0895,192000.0
2011-05-03 12:00:00,6.94,6.95,6.94,6.94,341600.0,6.0895,6.0982,6.0895,6.0895,341600.0
2011-05-03 12:30:00,6.94,6.95,6.93,6.93,116800.0,6.0895,6.0982,6.0807,6.0807,116800.0
2011-05-03 13:00:00,6.93,6.94,6.91,6.92,161600.0,6.0807,6.0895,6.0631,6.0719,161600.0
2011-05-03 13:30:00,6.91,6.92,6.9,6.92,252000.0,6.0631,6.0719,6.0544,6.0719,252000.0
2011-05-03 14:00:00,6.92,6.92,6.89,6.91,352000.0,6.0719,6.0719,6.0456,6.0631,352000.0
2011-05-03 14:30:00,6.91,6.92,6.89,6.91,491200.0,6.0631,6.0719,6.0456,6.0631,491200.0
2011-05-03 15:00:00,6.91,6.93,6.91,6.93,520800.0,6.0631,6.0807,6.0631,6.0807,520800.0
2011-05-03 15:30:00,6.92,6.95,6.91,6.94,947200.0,6.0719,6.0982,6.0631,6.0895,947200.0
2011-05-04 09:30:00,6.93,6.93,6.85,6.87,471200.0,6.0807,6.0807,6.0105,6.0281,471200.0
2011-05-04 10:00:00,6.87,6.87,6.82,6.82,545600.0,6.0281,6.0281,5.9842,5.9842,545600.0
2011-05-04 10:30:00,6.82,6.83,6.8,6.83,874400.0,5.9842,5.993,5.9666,5.993,874400.0
2011-05-04 11:00:00,6.83,6.83,6.8,6.82,394400.0,5.993,5.993,5.9666,5.9842,394400.0
2011-05-04 11:30:00,6.82,6.82,6.8,6.82,332800.0,5.9842,5.9842,5.9666,5.9842,332800.0
2011-05-04 12:00:00,6.82,6.83,6.8,6.8,364000.0,5.9842,5.993,5.9666,5.9666,364000.0
2011-05-04 12:30:00,6.81,6.84,6.81,6.83,367200.0,5.9754,6.0017,5.9754,5.993,367200.0
2011-05-04 13:00:00,6.83,6.86,6.83,6.85,284800.0,5.993,6.0193,5.993,6.0105,284800.0
2011-05-04 13:30:00,6.85,6.88,6.85,6.88,227200.0,6.0105,6.0368,6.0105,6.0368,227200.0
2011-05-04 14:00:00,6.88,6.9,6.87,6.9,247200.0,6.0368,6.0544,6.0281,6.0544,247200.0
2011-05-04 14:30:00,6.89,6.91,6.88,6.89,331200.0,6.0456,6.0631,6.0368,6.0456,331200.0
2011-05-04 15:00:00,6.89,6.89,6.87,6.89,360800.0,6.0456,6.0456,6.0281,6.0456,360800.0
2011-05-04 15:30:00,6.88,6.89,6.85,6.86,1084800.0,6.0368,6.0456,6.0105,6.0193,1084800.0
2011-05-05 09:30:00,6.82,6.89,6.82,6.87,540800.0,5.9842,6.0456,5.9842,6.0281,540800.0
2011-05-05 10:00:00,6.87,6.88,6.87,6.88,774400.0,6.0281,6.0368,6.0281,6.0368,774400.0
2011-05-05 10:30:00,6.87,6.89,6.87,6.88,360000.0,6.0281,6.0456,6.0281,6.0368,360000.0
2011-05-05 11:00:00,6.88,6.89,6.86,6.88,324000.0,6.0368,6.0456,6.0193,6.0368,324000.0
2011-05-05 11:30:00,6.88,6.92,6.88,6.92,548800.0,6.0368,6.0719,6.0368,6.0719,548800.0
2011-05-05 12:00:00,6.92,6.96,6.92,6.95,583200.0,6.0719,6.107,6.0719,6.0982,583200.0
2011-05-05 12:30:00,6.95,6.96,6.94,6.95,368800.0,6.0982,6.107,6.0895,6.0982,368800.0
2011-05-05 13:00:00,6.95,6.98,6.95,6.98,488800.0,6.0982,6.1246,6.0982,6.1246,488800.0
2011-05-05 13:30:00,6.98,6.98,6.95,6.96,301600.0,6.1246,6.1246,6.0982,6.107,301600.0
2011-05-05 14:00:00,6.96,6.96,6.93,6.96,262400.0,6.107,6.107,6.0807,6.107,262400.0
2011-05-05 14:30:00,6.96,6.96,6.91,6.92,679200.0,6.107,6.107,6.0631,6.0719,679200.0
2011-05-05 15:00:00,6.92,6.92,6.84,6.85,1308000.0,6.0719,6.0719,6.0017,6.0105,1308000.0
2011-05-05 15:30:00,6.84,6.89,6.84,6.89,1940800.0,6.0017,6.0456,6.0017,6.0456,1940800.0
2011-05-06 09:30:00,6.97,7.04,6.97,7.02,1062400.0,6.1158,6.1772,6.1158,6.1597,1062400.0
2011-05-06 10:00:00,7.02,7.02,6.99,7.01,1035200.0,6.1597,6.1597,6.1333,6.1509,1035200.0
2011-05-06 10:30:00,7.01,7.04,7.0,7.03,446400.0,6.1509,6.1772,6.1421,6.1684,446400.0
2011-05-06 11:00:00,7.04,7.04,7.02,7.03,942400.0,6.1772,6.1772,6.1597,6.1684,942400.0
2011-05-06 11:30:00,7.03,7.04,7.0,7.0,989600.0,6.1684,6.1772,6.1421,6.1421,989600.0
2011-05-06 12:00:00,7.0,7.0,6.97,6.98,540800.0,6.1421,6.1421,6.1158,6.1246,540800.0
2011-05-06 12:30:00,6.98,6.99,6.94,6.95,371200.0,6.1246,6.1333,6.0895,6.0982,371200.0
2011-05-06 13:00:00,6.95,6.96,6.92,6.95,438400.0,6.0982,6.107,6.0719,6.0982,438400.0
2011-05-06 13:30:00,6.95,6.95,6.93,6.94,376800.0,6.0982,6.0982,6.0807,6.0895,376800.0
2011-05-06 14:00:00,6.94,6.96,6.93,6.94,382400.0,6.0895,6.107,6.0807,6.0895,382400.0
2011-05-06 14:30:00,6.94,6.95,6.91,6.94,872000.0,6.0895,6.0982,6.0631,6.0895,872000.0
2011-05-06 15:00:00,6.94,6.96,6.93,6.94,456800.0,6.0895,6.107,6.0807,6.0895,456800.0
2011-05-06 15:30:00,6.94,6.97,6.94,6.95,802400.0,6.0895,6.1158,6.0895,6.0982,802400.0
2011-05-09 09:30:00,6.96,6.96,6.93,6.95,344800.0,6.107,6.107,6.0807,6.0982,344800.0
2011-05-09 10:00:00,6.96,7.0,6.94,6.96,356800.0,6.107,6.1421,6.0895,6.107,356800.0
2011-05-09 10:30:00,6.96,6.96,6.92,6.95,230400.0,6.107,6.107,6.0719,6.0982,230400.0
2011-05-09 11:00:00,6.95,6.95,6.93,6.94,173600.0,6.0982,6.0982,6.0807,6.0895,173600.0
2011-05-09 11:30:00,6.95,6.98,6.94,6.98,211200.0,6.0982,6.1246,6.0895,6.1246,211200.0
2011-05-09 12:00:00,6.98,7.01,6.97,7.0,288800.0,6.1246,6.1509,6.1158,6.1421,288800.0
2011-05-09 12:30:00,7.0,7.0,6.98,6.98,286400.0,6.1421,6.1421,6.1246,6.1246,286400.0
2011-05-09 13:00:00,6.98,6.99,6.97,6.98,126400.0,6.1246,6.1333,6.1158,6.1246,126400.0
2011-05-09 13:30:00,6.98,7.0,6.98,6.99,182400.0,6.1246,6.1421,6.1246,6.1333,182400.0
2011-05-09 14:00:00,6.99,6.99,6.98,6.99,259200.0,6.1333,6.1333,6.1246,6.1333,259200.0
2011-05-09 14:30:00,6.99,7.0,6.98,6.98,291200.0,6.1333,6.1421,6.1246,6.1246,291200.0
2011-05-09 15:00:00,6.98,6.99,6.97,6.98,320800.0,6.1246,6.1333,6.1158,6.1246,320800.0
2011-05-09 15:30:00,6.98,7.0,6.98,6.99,992000.0,6.1246,6.1421,6.1246,6.1333,992000.0
2011-05-10 09:30:00,7.0,7.04,6.97,7.03,437600.0,6.1421,6.1772,6.1158,6.1684,437600.0
2011-05-10 10:00:00,7.03,7.07,7.02,7.06,375200.0,6.1684,6.2035,6.1597,6.1948,375200.0
2011-05-10 10:30:00,7.06,7.08,7.06,7.07,226400.0,6.1948,6.2123,6.1948,6.2035,226400.0
2011-05-10 11:00:00,7.07,7.07,7.05,7.06,275200.0,6.2035,6.2035,6.186,6.1948,275200.0
2011-05-10 11:30:00,7.06,7.08,7.06,7.07,814400.0,6.1948,6.2123,6.1948,6.2035,814400.0
2011-05-10 12:00:00,7.07,7.08,7.07,7.08,267200.0,6.2035,6.2123,6.2035,6.2123,267200.0
2011-05-10 12:30:00,7.07,7.08,7.07,7.08,208000.0,6.2035,6.2123,6.2035,6.2123,208000.0
2011-05-10 13:00:00,7.08,7.08,7.06,7.07,232800.0,6.2123,6.2123,6.1948,6.2035,232800.0
2011-05-10 13:30:00,7.07,7.09,7.06,7.09,384800.0,6.2035,6.2211,6.1948,6.2211,384800.0
2011-05-10 14:00:00,7.09,7.09,7.07,7.08,336800.0,6.2211,6.2211,6.2035,6.2123,336800.0
2011-05-10 14:30:00,7.08,7.11,7.07,7.11,473600.0,6.2123,6.2386,6.2035,6.2386,473600.0
2011-05-10 15:00:00,7.11,7.12,7.1,7.12,392800.0,6.2386,6.2474,6.2299,6.2474,392800.0
2011-05-10 15:30:00,7.12,7.12,7.11,7.12,1200800.0,6.2474,6.2474,6.2386,6.2474,1200800.0
2011-05-11 09:30:00,7.1,7.17,7.1,7.16,515200.0,6.2299,6.2913,6.2299,6.2825,515200.0
2011-05-11 10:00:00,7.16,7.16,7.13,7.14,382400.0,6.2825,6.2825,6.2562,6.265,382400.0
2011-05-11 10:30:00,7.14,7.14,7.08,7.09,695200.0,6.265,6.265,6.2123,6.2211,695200.0
2011-05-11 11:00:00,7.08,7.1,7.08,7.09,367200.0,6.2123,6.2299,6.2123,6.2211,367200.0
2011-05-11 11:30:00,7.09,7.09,7.02,7.03,717600.0,6.2211,6.2211,6.1597,6.1684,717600.0
2011-05-11 12:00:00,7.03,7.03,6.96,6.98,709600.0,6.1684,6.1684,6.107,6.1246,709600.0
2011-05-11 12:30:00,6.98,7.0,6.94,6.97,720000.0,6.1246,6.1421,6.0895,6.1158,720000.0
2011-05-11 13:00:00,6.97,6.97,6.92,6.93,1431200.0,6.1158,6.1158,6.0719,6.0807,1431200.0
2011-05-11 13:30:00,6.93,6.93,6.9,6.92,836800.0,6.0807,6.0807,6.0544,6.0719,836800.0
2011-05-11 14:00:00,6.92,6.94,6.92,6.93,776800.0,6.0719,6.0895,6.0719,6.0807,776800.0
2011-05-11 14:30:00,6.93,6.95,6.93,6.94,420800.0,6.0807,6.0982,6.0807,6.0895,420800.0
2011-05-11 15:00:00,6.93,6.96,6.93,6.96,456800.0,6.0807,6.107,6.0807,6.107,456800.0
2011-05-11 15:30:00,6.96,6.96,6.93,6.94,1295200.0,6.107,6.107,6.0807,6.0895,1295200.0
2011-05-12 09:30:00,6.91,6.92,6.85,6.87,1017600.0,6.0631,6.0719,6.0105,6.0281,1017600.0
2011-05-12 10:00:00,6.87,6.89,6.86,6.88,1518400.0,6.0281,6.0456,6.0193,6.0368,1518400.0
2011-05-12 10:30:00,6.88,6.89,6.85,6.86,705600.0,6.0368,6.0456,6.0105,6.0193,705600.0
2011-05-12 11:00:00,6.86,6.88,6.85,6.88,1304800.0,6.0193,6.0368,6.0105,6.0368,1304800.0
2011-05-12 11:30:00,6.88,6.9,6.88,6.89,965600.0,6.0368,6.0544,6.0368,6.0456,965600.0
2011-05-12 12:00:00,6.89,6.9,6.89,6.89,488800.0,6.0456,6.0544,6.0456,6.0456,488800.0
2011-05-12 12:30:00,6.89,6.93,6.89,6.93,579200.0,6.0456,6.0807,6.0456,6.0807,579200.0
2011-05-12 13:00:00,6.93,6.95,6.92,6.93,698400.0,6.0807,6.0982,6.0719,6.0807,698400.0
2011-05-12 13:30:00,6.93,6.93,6.92,6.92,417600.0,6.0807,6.0807,6.0719,6.0719,417600.0
2011-05-12 14:00:00,6.93,6.93,6.91,6.91,585600.0,6.0807,6.0807,6.0631,6.0631,585600.0
2011-05-12 14:30:00,6.91,6.92,6.89,6.9,803200.0,6.0631,6.0719,6.0456,6.0544,803200.0
2011-05-12 15:00:00,6.9,6.91,6.88,6.9,1029600.0,6.0544,6.0631,6.0368,6.0544,1029600.0
2011-05-12 15:30:00,6.9,6.91,6.89,6.9,1514400.0,6.0544,6.0631,6.0456,6.0544,1514400.0
2011-05-13 09:30:00,6.91,6.93,6.89,6.91,778400.0,6.0631,6.0807,6.0456,6.0631,778400.0
2011-05-13 10:00:00,6.91,6.92,6.89,6.91,541600.0,6.0631,6.0719,6.0456,6.0631,541600.0
2011-05-13 10:30:00,6.91,6.93,6.91,6.91,352000.0,6.0631,6.0807,6.0631,6.0631,352000.0
2011-05-13 11:00:00,6.91,6.91,6.87,6.88,393600.0,6.0631,6.0631,6.0281,6.0368,393600.0
2011-05-13 11:30:00,6.89,6.91,6.87,6.87,514400.0,6.0456,6.0631,6.0281,6.0281,514400.0
2011-05-13 12:00:00,6.88,6.89,6.84,6.86,414400.0,6.0368,6.0456,6.0017,6.0193,414400.0
2011-05-13 12:30:00,6.86,6.88,6.86,6.87,446400.0,6.0193,6.0368,6.0193,6.0281,446400.0
2011-05-13 13:00:00,6.87,6.88,6.86,6.88,261600.0,6.0281,6.0368,6.0193,6.0368,261600.0
2011-05-13 13:30:00,6.88,6.88,6.86,6.87,294400.0,6.0368,6.0368,6.0193,6.0281,294400.0
2011-05-13 14:00:00,6.87,6.9,6.87,6.9,331200.0,6.0281,6.0544,6.0281,6.0544,331200.0
2011-05-13 14:30:00,6.89,6.9,6.89,6.89,242400.0,6.0456,6.0544,6.0456,6.0456,242400.0
2011-05-13 15:00:00,6.89,6.9,6.87,6.88,423200.0,6.0456,6.0544,6.0281,6.0368,423200.0
2011-05-13 15:30:00,6.88,6.9,6.88,6.88,1255200.0,6.0368,6.0544,6.0368,6.0368,1255200.0
2011-05-16 09:30:00,6.85,6.87,6.84,6.85,224800.0,6.0105,6.0281,6.0017,6.0105,224800.0
2011-05-16 10:00:00,6.86,6.88,6.85,6.88,421600.0,6.0193,6.0368,6.0105,6.0368,421600.0
2011-05-16 10:30:00,6.88,6.91,6.87,6.91,219200.0,6.0368,6.0631,6.0281,6.0631,219200.0
2011-05-16 11:00:00,6.91,6.94,6.91,6.93,340000.0,6.0631,6.0895,6.0631,6.0807,340000.0
2011-05-16 11:30:00,6.93,6.94,6.91,6.92,422400.0,6.0807,6.0895,6.0631,6.0719,422400.0
2011-05-16 12:00:00,6.92,6.92,6.9,6.92,440000.0,6.0719,6.0719,6.0544,6.0719,440000.0
2011-05-16 12:30:00,6.92,6.93,6.9,6.9,528800.0,6.0719,6.0807,6.0544,6.0544,528800.0
2011-05-16 13:00:00,6.9,6.9,6.88,6.89,412000.0,6.0544,6.0544,6.0368,6.0456,412000.0
2011-05-16 13:30:00,6.89,6.91,6.89,6.9,280000.0,6.0456,6.0631,6.0456,6.0544,280000.0
2011-05-16 14:00:00,6.9,6.92,6.89,6.89,447200.0,6.0544,6.0719,6.0456,6.0456,447200.0
2011-05-16 14:30:00,6.89,6.9,6.88,6.89,678400.0,6.0456,6.0544,6.0368,6.0456,678400.0
2011-05-16 15:00:00,6.89,6.91,6.89,6.89,616000.0,6.0456,6.0631,6.0456,6.0456,616000.0
2011-05-16 15:30:00,6.89,6.9,6.88,6.88,1626400.0,6.0456,6.0544,6.0368,6.0368,1626400.0
2011-05-17 09:30:00,6.85,6.86,6.8,6.81,511200.0,6.0105,6.0193,5.9666,5.9754,511200.0
2011-05-17 10:00:00,6.81,6.83,6.79,6.83,645600.0,5.9754,5.993,5.9579,5.993,645600.0
2011-05-17 10:30:00,6.84,6.84,6.78,6.79,306400.0,6.0017,6.0017,5.9491,5.9579,306400.0
2011-05-17 11:00:00,6.79,6.79,6.75,6.76,311200.0,5.9579,5.9579,5.9228,5.9315,311200.0
2011-05-17 11:30:00,6.76,6.76,6.73,6.75,236800.0,5.9315,5.9315,5.9052,5.9228,236800.0
2011-05-17 12:00:00,6.75,6.77,6.74,6.75,348800.0,5.9228,5.9403,5.914,5.9228,348800.0
2011-05-17 12:30:00,6.75,6.77,6.74,6.75,760800.0,5.9228,5.9403,5.914,5.9228,760800.0
2011-05-17 13:00:00,6.75,6.8,6.75,6.79,755200.0,5.9228,5.9666,5.9228,5.9579,755200.0
2011-05-17 13:30:00,6.79,6.8,6.78,6.8,524000.0,5.9579,5.9666,5.9491,5.9666,524000.0
2011-05-17 14:00:00,6.8,6.82,6.78,6.79,460800.0,5.9666,5.9842,5.9491,5.9579,460800.0
2011-05-17 14:30:00,6.8,6.83,6.78,6.83,527200.0,5.9666,5.993,5.9491,5.993,527200.0
2011-05-17 15:00:00,6.82,6.83,6.81,6.81,664800.0,5.9842,5.993,5.9754,5.9754,664800.0
2011-05-17 15:30:00,6.81,6.84,6.81,6.83,1040800.0,5.9754,6.0017,5.9754,5.993,1040800.0
2011-05-18 09:30:00,6.83,6.89,6.81,6.87,576000.0,5.993,6.0456,5.9754,6.0281,576000.0
2011-05-18 10:00:00,6.87,6.9,6.86,6.87,563200.0,6.0281,6.0544,6.0193,6.0281,563200.0
2011-05-18 10:30:00,6.87,6.9,6.87,6.89,353600.0,6.0281,6.0544,6.0281,6.0456,353600.0
2011-05-18 11:00:00,6.89,6.89,6.86,6.86,334400.0,6.0456,6.0456,6.0193,6.0193,334400.0
2011-05-18 11:30:00,6.87,6.87,6.87,6.87,125600.0,6.0281,6.0281,6.0281,6.0281,125600.0
2011-05-18 12:00:00,6.87,6.87,6.86,6.87,318400.0,6.0281,6.0281,6.0193,6.0281,318400.0
2011-05-18 12:30:00,6.87,6.89,6.87,6.88,323200.0,6.0281,6.0456,6.0281,6.0368,323200.0
2011-05-18 13:00:00,6.88,6.9,6.88,6.89,288800.0,6.0368,6.0544,6.0368,6.0456,288800.0
2011-05-18 13:30:00,6.89,6.91,6.89,6.9,185600.0,6.0456,6.0631,6.0456,6.0544,185600.0
2011-05-18 14:00:00,6.9,6.91,6.89,6.89,1152800.0,6.0544,6.0631,6.0456,6.0456,1152800.0
2011-05-18 14:30:00,6.89,6.9,6.88,6.88,612000.0,6.0456,6.0544,6.0368,6.0368,612000.0
2011-05-18 15:00:00,6.89,6.91,6.88,6.91,440000.0,6.0456,6.0631,6.0368,6.0631,440000.0
2011-05-18 15:30:00,6.91,6.92,6.9,6.9,689600.0,6.0631,6.0719,6.0544,6.0544,689600.0
2011-05-19 09:30:00,6.93,6.94,6.9,6.93,260000.0,6.0807,6.0895,6.0544,6.0807,260000.0
2011-05-19 10:00:00,6.93,6.93,6.87,6.88,332800.0,6.0807,6.0807,6.0281,6.0368,332800.0
2011-05-19 10:30:00,6.88,6.89,6.84,6.85,249600.0,6.0368,6.0456,6.0017,6.0105,249600.0
2011-05-19 11:00:00,6.85,6.86,6.85,6.85,352800.0,6.0105,6.0193,6.0105,6.0105,352800.0
2011-05-19 11:30:00,6.85,6.85,6.83,6.84,355200.0,6.0105,6.0105,5.993,6.0017,355200.0
2011-05-19 12:00:00,6.84,6.86,6.84,6.86,644000.0,6.0017,6.0193,6.0017,6.0193,644000.0
2011-05-19 12:30:00,6.86,6.87,6.86,6.87,256800.0,6.0193,6.0281,6.0193,6.0281,256800.0
2011-05-19 13:00:00,6.87,6.87,6.86,6.87,310400.0,6.0281,6.0281,6.0193,6.0281,310400.0
2011-05-19 13:30:00,6.87,6.87,6.85,6.87,345600.0,6.0281,6.0281,6.0105,6.0281,345600.0
2011-05-19 14:00:00,6.87,6.88,6.84,6.85,656800.0,6.0281,6.0368,6.0017,6.0105,656800.0
2011-05-19 14:30:00,6.85,6.86,6.84,6.86,371200.0,6.0105,6.0193,6.0017,6.0193,371200.0
2011-05-19 15:00:00,6.86,6.87,6.86,6.87,232800.0,6.0193,6.0281,6.0193,6.0281,232800.0
2011-05-19 15:30:00,6.87,6.87,6.86,6.86,1115200.0,6.0281,6.0281,6.0193,6.0193,1115200.0
2011-05-20 09:30:00,6.86,6.87,6.8,6.82,679200.0,6.0193,6.0281,5.9666,5.9842,679200.0
2011-05-20 10:00:00,6.82,6.83,6.81,6.83,367200.0,5.9842,5.993,5.9754,5.993,367200.0
2011-05-20 10:30:00,6.83,6.83,6.8,6.81,271200.0,5.993,5.993,5.9666,5.9754,271200.0
2011-05-20 11:00:00,6.81,6.82,6.8,6.81,484800.0,5.9754,5.9842,5.9666,5.9754,484800.0
2011-05-20 11:30:00,6.81,6.82,6.8,6.81,395200.0,5.9754,5.9842,5.9666,5.9754,395200.0
2011-05-20 12:00:00,6.81,6.85,6.81,6.85,176800.0,5.9754,6.0105,5.9754,6.0105,176800.0
2011-05-20 12:30:00,6.85,6.86,6.85,6.85,120000.0,6.0105,6.0193,6.0105,6.0105,120000.0
2011-05-20 13:00:00,6.85,6.86,6.85,6.85,248800.0,6.0105,6.0193,6.0105,6.0105,248800.0
2011-05-20 13:30:00,6.85,6.85,6.84,6.85,333600.0,6.0105,6.0105,6.0017,6.0105,333600.0
2011-05-20 14:00:00,6.85,6.86,6.84,6.85,595200.0,6.0105,6.0193,6.0017,6.0105,595200.0
2011-05-20 14:30:00,6.85,6.87,6.85,6.85,212800.0,6.0105,6.0281,6.0105,6.0105,212800.0
2011-05-20 15:00:00,6.85,6.86,6.84,6.85,524800.0,6.0105,6.0193,6.0017,6.0105,524800.0
2011-05-20 15:30:00,6.85,6.86,6.83,6.83,1056000.0,6.0105,6.0193,5.993,5.993,1056000.0
2011-05-23 09:30:00,6.74,6.74,6.68,6.69,349600.0,5.914,5.914,5.8613,5.8701,349600.0
2011-05-23 10:00:00,6.69,6.7,6.66,6.67,320000.0,5.8701,5.8789,5.8438,5.8526,320000.0
2011-05-23 10:30:00,6.67,6.69,6.66,6.68,312000.0,5.8526,5.8701,5.8438,5.8613,312000.0
2011-05-23 11:00:00,6.68,6.69,6.66,6.67,184000.0,5.8613,5.8701,5.8438,5.8526,184000.0
2011-05-23 11:30:00,6.67,6.68,6.66,6.66,156000.0,5.8526,5.8613,5.8438,5.8438,156000.0
2011-05-23 12:00:00,6.67,6.67,6.65,6.67,188000.0,5.8526,5.8526,5.835,5.8526,188000.0
2011-05-23 12:30:00,6.67,6.68,6.66,6.67,106400.0,5.8526,5.8613,5.8438,5.8526,106400.0
2011-05-23 13:00:00,6.67,6.68,6.66,6.67,154400.0,5.8526,5.8613,5.8438,5.8526,154400.0
2011-05-23 13:30:00,6.67,6.68,6.67,6.68,183200.0,5.8526,5.8613,5.8526,5.8613,183200.0
2011-05-23 14:00:00,6.68,6.7,6.68,6.69,296800.0,5.8613,5.8789,5.8613,5.8701,296800.0
2011-05-23 14:30:00,6.69,6.72,6.69,6.7,515200.0,5.8701,5.8964,5.8701,5.8789,515200.0
2011-05-23 15:00:00,6.7,6.73,6.7,6.71,1059200.0,5.8789,5.9052,5.8789,5.8877,1059200.0
2011-05-23 15:30:00,6.71,6.71,6.7,6.7,888800.0,5.8877,5.8877,5.8789,5.8789,888800.0
2011-05-24 09:30:00,6.72,6.75,6.7,6.74,347200.0,5.8964,5.9228,5.8789,5.914,347200.0
2011-05-24 10:00:00,6.73,6.74,6.69,6.69,304000.0,5.9052,5.914,5.8701,5.8701,304000.0
2011-05-24 10:30:00,6.69,6.69,6.66,6.66,207200.0,5.8701,5.8701,5.8438,5.8438,207200.0
2011-05-24 11:00:00,6.67,6.68,6.65,6.65,268800.0,5.8526,5.8613,5.835,5.835,268800.0
2011-05-24 11:30:00,6.66,6.67,6.65,6.65,316000.0,5.8438,5.8526,5.835,5.835,316000.0
2011-05-24 12:00:00,6.65,6.65,6.64,6.65,163200.0,5.835,5.835,5.8262,5.835,163200.0
2011-05-24 12:30:00,6.65,6.65,6.64,6.64,126400.0,5.835,5.835,5.8262,5.8262,126400.0
2011-05-24 13:00:00,6.64,6.65,6.63,6.63,176800.0,5.8262,5.835,5.8175,5.8175,176800.0
2011-05-24 13:30:00,6.63,6.64,6.62,6.64,152800.0,5.8175,5.8262,5.8087,5.8262,152800.0
2011-05-24 14:00:00,6.64,6.65,6.64,6.65,224800.0,5.8262,5.835,5.8262,5.835,224800.0
2011-05-24 14:30:00,6.65,6.65,6.64,6.64,330400.0,5.835,5.835,5.8262,5.8262,330400.0
2011-05-24 15:00:00,6.64,6.66,6.64,6.65,374400.0,5.8262,5.8438,5.8262,5.835,374400.0
2011-05-24 15:30:00,6.64,6.65,6.59,6.59,2047200.0,5.8262,5.835,5.7824,5.7824,2047200.0
2011-05-25 09:30:00,6.58,6.58,6.55,6.56,3736000.0,5.7736,5.7736,5.7473,5.756,3736000.0
2011-05-25 10:00:00,6.57,6.58,6.56,6.57,3272800.0,5.7648,5.7736,5.756,5.7648,3272800.0
2011-05-25 10:30:00,6.57,6.61,6.57,6.6,1539200.0,5.7648,5.7999,5.7648,5.7911,1539200.0
2011-05-25 11:00:00,6.6,6.64,6.6,6.64,471200.0,5.7911,5.8262,5.7911,5.8262,471200.0
2011-05-25 11:30:00,6.63,6.65,6.62,6.62,326400.0,5.8175,5.835,5.8087,5.8087,326400.0
2011-05-25 12:00:00,6.62,6.63,6.61,6.62,300800.0,5.8087,5.8175,5.7999,5.8087,300800.0
2011-05-25 12:30:00,6.62,6.63,6.61,6.63,318400.0,5.8087,5.8175,5.7999,5.8175,318400.0
2011-05-25 13:00:00,6.63,6.63,6.61,6.61,276000.0,5.8175,5.8175,5.7999,5.7999,276000.0
2011-05-25 13:30:00,6.61,6.61,6.6,6.6,433600.0,5.7999,5.7999,5.7911,5.7911,433600.0
2011-05-25 14:00:00,6.6,6.61,6.6,6.6,582400.0,5.7911,5.7999,5.7911,5.7911,582400.0
2011-05-25 14:30:00,6.6,6.61,6.6,6.61,777600.0,5.7911,5.7999,5.7911,5.7999,777600.0
2011-05-25 15:00:00,6.6,6.67,6.6,6.67,1452800.0,5.7911,5.8526,5.7911,5.8526,1452800.0
2011-05-25 15:30:00,6.67,6.68,6.64,6.64,1073600.0,5.8526,5.8613,5.8262,5.8262,1073600.0
2011-05-26 09:30:00,6.61,6.62,6.59,6.59,823200.0,5.7999,5.8087,5.7824,5.7824,823200.0
2011-05-26 10:00:00,6.59,6.62,6.59,6.61,321600.0,5.7824,5.8087,5.7824,5.7999,321600.0
2011-05-26 10:30:00,6.61,6.62,6.6,6.6,499200.0,5.7999,5.8087,5.7911,5.7911,499200.0
2011-05-26 11:00:00,6.6,6.62,6.59,6.62,492000.0,5.7911,5.8087,5.7824,5.8087,492000.0
2011-05-26 11:30:00,6.62,6.64,6.61,6.64,208800.0,5.8087,5.8262,5.7999,5.8262,208800.0
2011-05-26 12:00:00,6.64,6.66,6.64,6.65,188000.0,5.8262,5.8438,5.8262,5.835,188000.0
2011-05-26 12:30:00,6.65,6.67,6.65,6.67,190400.0,5.835,5.8526,5.835,5.8526,190400.0
2011-05-26 13:00:00,6.67,6.69,6.67,6.69,272800.0,5.8526,5.8701,5.8526,5.8701,272800.0
2011-05-26 13:30:00,6.68,6.69,6.67,6.68,193600.0,5.8613,5.8701,5.8526,5.8613,193600.0
2011-05-26 14:00:00,6.68,6.69,6.67,6.69,232000.0,5.8613,5.8701,5.8526,5.8701,232000.0
2011-05-26 14:30:00,6.69,6.7,6.69,6.7,272800.0,5.8701,5.8789,5.8701,5.8789,272800.0
2011-05-26 15:00:00,6.7,6.7,6.68,6.7,306400.0,5.8789,5.8789,5.8613,5.8789,306400.0
2011-05-26 15:30:00,6.7,6.7,6.68,6.69,728800.0,5.8789,5.8789,5.8613,5.8701,728800.0
2011-05-27 09:30:00,6.71,6.73,6.69,6.72,145600.0,5.8877,5.9052,5.8701,5.8964,145600.0
2011-05-27 10:00:00,6.72,6.73,6.71,6.73,506400.0,5.8964,5.9052,5.8877,5.9052,506400.0
2011-05-27 10:30:00,6.73,6.74,6.72,6.74,141600.0,5.9052,5.914,5.8964,5.914,141600.0
2011-05-27 11:00:00,6.74,6.76,6.73,6.75,332000.0,5.914,5.9315,5.9052,5.9228,332000.0
2011-05-27 11:30:00,6.75,6.76,6.75,6.76,152000.0,5.9228,5.9315,5.9228,5.9315,152000.0
2011-05-27 12:00:00,6.75,6.76,6.75,6.75,388800.0,5.9228,5.9315,5.9228,5.9228,388800.0
2011-05-27 12:30:00,6.75,6.76,6.74,6.74,268800.0,5.9228,5.9315,5.914,5.914,268800.0
2011-05-27 13:00:00,6.74,6.75,6.73,6.74,88000.0,5.914,5.9228,5.9052,5.914,88000.0
2011-05-27 13:30:00,6.74,6.74,6.73,6.73,127200.0,5.914,5.914,5.9052,5.9052,127200.0
2011-05-27 14:00:00,6.73,6.74,6.73,6.73,103200.0,5.9052,5.914,5.9052,5.9052,103200.0
2011-05-27 14:30:00,6.73,6.74,6.73,6.73,233600.0,5.9052,5.914,5.9052,5.9052,233600.0
2011-05-27 15:00:00,6.73,6.73,6.72,6.73,324000.0,5.9052,5.9052,5.8964,5.9052,324000.0
2011-05-27 15:30:00,6.73,6.74,6.72,6.74,777600.0,5.9052,5.914,5.8964,5.914,777600.0
2011-05-31 09:30:00,6.78,6.8,6.72,6.74,528800.0,5.9491,5.9666,5.8964,5.914,528800.0
2011-05-31 10:00:00,6.74,6.74,6.69,6.7,472000.0,5.914,5.914,5.8701,5.8789,472000.0
2011-05-31 10:30:00,6.7,6.72,6.68,6.7,244000.0,5.8789,5.8964,5.8613,5.8789,244000.0
2011-05-31 11:00:00,6.7,6.71,6.7,6.71,286400.0,5.8789,5.8877,5.8789,5.8877,286400.0
2011-05-31 11:30:00,6.71,6.72,6.7,6.71,157600.0,5.8877,5.8964,5.8789,5.8877,157600.0
2011-05-31 12:00:00,6.71,6.72,6.7,6.71,219200.0,5.8877,5.8964,5.8789,5.8877,219200.0
2011-05-31 12:30:00,6.71,6.71,6.69,6.7,152000.0,5.8877,5.8877,5.8701,5.8789,152000.0
2011-05-31 13:00:00,6.7,6.72,6.7,6.72,119200.0,5.8789,5.8964,5.8789,5.8964,119200.0
2011-05-31 13:30:00,6.72,6.73,6.72,6.73,184800.0,5.8964,5.9052,5.8964,5.9052,184800.0
2011-05-31 14:00:00,6.73,6.74,6.72,6.72,186400.0,5.9052,5.914,5.8964,5.8964,186400.0
2011-05-31 14:30:00,6.72,6.73,6.71,6.73,342400.0,5.8964,5.9052,5.8877,5.9052,342400.0
2011-05-31 15:00:00,6.73,6.74,6.72,6.72,364000.0,5.9052,5.914,5.8964,5.8964,364000.0
2011-05-31 15:30:00,6.73,6.76,6.72,6.76,1540000.0,5.9052,5.9315,5.8964,5.9315,1540000.0
2011-06-01 09:30:00,6.78,6.81,6.76,6.76,1013600.0,5.9491,5.9754,5.9315,5.9315,1013600.0
2011-06-01 10:00:00,6.77,6.77,6.73,6.75,771200.0,5.9403,5.9403,5.9052,5.9228,771200.0
2011-06-01 10:30:00,6.75,6.76,6.73,6.74,789600.0,5.9228,5.9315,5.9052,5.914,789600.0
2011-06-01 11:00:00,6.74,6.75,6.74,6.75,480000.0,5.914,5.9228,5.914,5.9228,480000.0
2011-06-01 11:30:00,6.75,6.76,6.72,6.72,291200.0,5.9228,5.9315,5.8964,5.8964,291200.0
2011-06-01 12:00:00,6.72,6.73,6.69,6.7,408000.0,5.8964,5.9052,5.8701,5.8789,408000.0
2011-06-01 12:30:00,6.7,6.72,6.7,6.7,308000.0,5.8789,5.8964,5.8789,5.8789,308000.0
2011-06-01 13:00:00,6.7,6.71,6.65,6.66,468000.0,5.8789,5.8877,5.835,5.8438,468000.0
2011-06-01 13:30:00,6.66,6.67,6.65,6.67,428000.0,5.8438,5.8526,5.835,5.8526,428000.0
2011-06-01 14:00:00,6.67,6.67,6.65,6.67,509600.0,5.8526,5.8526,5.835,5.8526,509600.0
2011-06-01 14:30:00,6.66,6.67,6.64,6.65,537600.0,5.8438,5.8526,5.8262,5.835,537600.0
2011-06-01 15:00:00,6.65,6.66,6.64,6.65,1088000.0,5.835,5.8438,5.8262,5.835,1088000.0
2011-06-01 15:30:00,6.65,6.67,6.64,6.64,3255200.0,5.835,5.8526,5.8262,5.8262,3255200.0
2011-06-02 09:30:00,6.65,6.66,6.62,6.65,681600.0,5.835,5.8438,5.8087,5.835,681600.0
2011-06-02 10:00:00,6.65,6.67,6.64,6.65,418400.0,5.835,5.8526,5.8262,5.835,418400.0
2011-06-02 10:30:00,6.65,6.66,6.64,6.65,221600.0,5.835,5.8438,5.8262,5.835,221600.0
2011-06-02 11:00:00,6.64,6.65,6.64,6.64,569600.0,5.8262,5.835,5.8262,5.8262,569600.0
2011-06-02 11:30:00,6.64,6.65,6.63,6.65,1266400.0,5.8262,5.835,5.8175,5.835,1266400.0
2011-06-02 12:00:00,6.65,6.65,6.63,6.64,696800.0,5.835,5.835,5.8175,5.8262,696800.0
2011-06-02 12:30:00,6.64,6.65,6.63,6.64,267200.0,5.8262,5.835,5.8175,5.8262,267200.0
2011-06-02 13:00:00,6.64,6.66,6.64,6.66,312000.0,5.8262,5.8438,5.8262,5.8438,312000.0
2011-06-02 13:30:00,6.65,6.65,6.63,6.65,391200.0,5.835,5.835,5.8175,5.835,391200.0
2011-06-02 14:00:00,6.65,6.66,6.64,6.65,392000.0,5.835,5.8438,5.8262,5.835,392000.0
2011-06-02 14:30:00,6.65,6.68,6.64,6.67,458400.0,5.835,5.8613,5.8262,5.8526,458400.0
2011-06-02 15:00:00,6.67,6.68,6.67,6.67,423200.0,5.8526,5.8613,5.8526,5.8526,423200.0
2011-06-02 15:30:00,6.67,6.67,6.64,6.65,1196800.0,5.8526,5.8526,5.8262,5.835,1196800.0
2011-06-03 09:30:00,6.56,6.58,6.54,6.57,871200.0,5.756,5.7736,5.7385,5.7648,871200.0
2011-06-03 10:00:00,6.57,6.58,6.56,6.58,704800.0,5.7648,5.7736,5.756,5.7736,704800.0
2011-06-03 10:30:00,6.58,6.6,6.57,6.58,296000.0,5.7736,5.7911,5.7648,5.7736,296000.0
2011-06-03 11:00:00,6.58,6.59,6.56,6.57,420000.0,5.7736,5.7824,5.756,5.7648,420000.0
2011-06-03 11:30:00,6.57,6.58,6.56,6.57,264800.0,5.7648,5.7736,5.756,5.7648,264800.0
2011-06-03 12:00:00,6.58,6.58,6.57,6.58,146400.0,5.7736,5.7736,5.7648,5.7736,146400.0
2011-06-03 12:30:00,6.58,6.59,6.57,6.58,212800.0,5.7736,5.7824,5.7648,5.7736,212800.0
2011-06-03 13:00:00,6.58,6.59,6.57,6.58,339200.0,5.7736,5.7824,5.7648,5.7736,339200.0
2011-06-03 13:30:00,6.58,6.59,6.57,6.58,249600.0,5.7736,5.7824,5.7648,5.7736,249600.0
2011-06-03 14:00:00,6.58,6.58,6.57,6.58,336800.0,5.7736,5.7736,5.7648,5.7736,336800.0
2011-06-03 14:30:00,6.58,6.58,6.57,6.57,512800.0,5.7736,5.7736,5.7648,5.7648,512800.0
2011-06-03 15:00:00,6.57,6.57,6.55,6.57,747200.0,5.7648,5.7648,5.7473,5.7648,747200.0
2011-06-03 15:30:00,6.57,6.58,6.56,6.57,1497600.0,5.7648,5.7736,5.756,5.7648,1497600.0
2011-06-06 09:30:00,6.56,6.59,6.55,6.56,1129600.0,5.756,5.7824,5.7473,5.756,1129600.0
2011-06-06 10:00:00,6.56,6.57,6.55,6.56,2378400.0,5.756,5.7648,5.7473,5.756,2378400.0
2011-06-06 10:30:00,6.55,6.56,6.54,6.55,591200.0,5.7473,5.756,5.7385,5.7473,591200.0
2011-06-06 11:00:00,6.55,6.57,6.54,6.57,552000.0,5.7473,5.7648,5.7385,5.7648,552000.0
2011-06-06 11:30:00,6.56,6.57,6.54,6.56,326400.0,5.756,5.7648,5.7385,5.756,326400.0
2011-06-06 12:00:00,6.56,6.56,6.55,6.55,432800.0,5.756,5.756,5.7473,5.7473,432800.0
2011-06-06 12:30:00,6.55,6.55,6.53,6.53,1514400.0,5.7473,5.7473,5.7297,5.7297,1514400.0
2011-06-06 13:00:00,6.53,6.55,6.53,6.54,340000.0,5.7297,5.7473,5.7297,5.7385,340000.0
2011-06-06 13:30:00,6.54,6.54,6.51,6.52,348800.0,5.7385,5.7385,5.7122,5.7209,348800.0
2011-06-06 14:00:00,6.52,6.54,6.52,6.53,661600.0,5.7209,5.7385,5.7209,5.7297,661600.0
2011-06-06 14:30:00,6.53,6.54,6.53,6.53,1557600.0,5.7297,5.7385,5.7297,5.7297,1557600.0
2011-06-06 15:00:00,6.53,6.54,6.51,6.52,1129600.0,5.7297,5.7385,5.7122,5.7209,1129600.0
2011-06-06 15:30:00,6.52,6.54,6.51,6.52,1399200.0,5.7209,5.7385,5.7122,5.7209,1399200.0
2011-06-07 09:30:00,6.55,6.55,6.46,6.47,944800.0,5.7473,5.7473,5.6683,5.6771,944800.0
2011-06-07 10:00:00,6.47,6.53,6.47,6.52,1212000.0,5.6771,5.7297,5.6771,5.7209,1212000.0
2011-06-07 10:30:00,6.52,6.57,6.52,6.55,964800.0,5.7209,5.7648,5.7209,5.7473,964800.0
2011-06-07 11:00:00,6.55,6.55,6.51,6.51,384000.0,5.7473,5.7473,5.7122,5.7122,384000.0
2011-06-07 11:30:00,6.51,6.52,6.5,6.52,392000.0,5.7122,5.7209,5.7034,5.7209,392000.0
2011-06-07 12:00:00,6.52,6.52,6.51,6.51,336800.0,5.7209,5.7209,5.7122,5.7122,336800.0
2011-06-07 12:30:00,6.51,6.53,6.51,6.53,317600.0,5.7122,5.7297,5.7122,5.7297,317600.0
2011-06-07 13:00:00,6.53,6.53,6.5,6.5,1259200.0,5.7297,5.7297,5.7034,5.7034,1259200.0
2011-06-07 13:30:00,6.5,6.51,6.5,6.51,456000.0,5.7034,5.7122,5.7034,5.7122,456000.0
2011-06-07 14:00:00,6.51,6.51,6.5,6.51,1021600.0,5.7122,5.7122,5.7034,5.7122,1021600.0
2011-06-07 14:30:00,6.51,6.51,6.49,6.5,667200.0,5.7122,5.7122,5.6946,5.7034,667200.0
2011-06-07 15:00:00,6.5,6.51,6.49,6.51,1636000.0,5.7034,5.7122,5.6946,5.7122,1636000.0
2011-06-07 15:30:00,6.51,6.51,6.49,6.5,3448800.0,5.7122,5.7122,5.6946,5.7034,3448800.0
2011-06-08 09:30:00,6.47,6.49,6.42,6.43,1575200.0,5.6771,5.6946,5.6332,5.642,1575200.0
2011-06-08 10:00:00,6.43,6.45,6.42,6.43,792800.0,5.642,5.6595,5.6332,5.642,792800.0
2011-06-08 10:30:00,6.43,6.44,6.42,6.42,606400.0,5.642,5.6507,5.6332,5.6332,606400.0
2011-06-08 11:00:00,6.42,6.44,6.41,6.41,530400.0,5.6332,5.6507,5.6244,5.6244,530400.0
2011-06-08 11:30:00,6.41,6.44,6.41,6.44,339200.0,5.6244,5.6507,5.6244,5.6507,339200.0
2011-06-08 12:00:00,6.44,6.44,6.42,6.43,321600.0,5.6507,5.6507,5.6332,5.642,321600.0
2011-06-08 12:30:00,6.43,6.44,6.42,6.44,311200.0,5.642,5.6507,5.6332,5.6507,311200.0
2011-06-08 13:00:00,6.44,6.44,6.41,6.42,397600.0,5.6507,5.6507,5.6244,5.6332,397600.0
2011-06-08 13:30:00,6.42,6.42,6.37,6.38,808800.0,5.6332,5.6332,5.5893,5.5981,808800.0
2011-06-08 14:00:00,6.38,6.39,6.35,6.36,1568800.0,5.5981,5.6069,5.5718,5.5806,1568800.0
2011-06-08 14:30:00,6.36,6.38,6.36,6.38,902400.0,5.5806,5.5981,5.5806,5.5981,902400.0
2011-06-08 15:00:00,6.38,6.38,6.35,6.36,1136800.0,5.5981,5.5981,5.5718,5.5806,1136800.0
2011-06-08 15:30:00,6.36,6.4,6.36,6.37,2620000.0,5.5806,5.6157,5.5806,5.5893,2620000.0
2011-06-09 09:30:00,6.4,6.4,6.34,6.37,786400.0,5.6157,5.6157,5.563,5.5893,786400.0
2011-06-09 10:00:00,6.37,6.4,6.37,6.4,866400.0,5.5893,5.6157,5.5893,5.6157,866400.0
2011-06-09 10:30:00,6.4,6.43,6.4,6.43,676800.0,5.6157,5.642,5.6157,5.642,676800.0
2011-06-09 11:00:00,6.43,6.43,6.4,6.42,1044000.0,5.642,5.642,5.6157,5.6332,1044000.0
2011-06-09 11:30:00,6.42,6.44,6.42,6.43,527200.0,5.6332,5.6507,5.6332,5.642,527200.0
2011-06-09 12:00:00,6.43,6.44,6.43,6.44,320800.0,5.642,5.6507,5.642,5.6507,320800.0
2011-06-09 12:30:00,6.43,6.46,6.43,6.46,412000.0,5.642,5.6683,5.642,5.6683,412000.0
2011-06-09 13:00:00,6.46,6.46,6.45,6.46,364000.0,5.6683,5.6683,5.6595,5.6683,364000.0
2011-06-09 13:30:00,6.46,6.47,6.46,6.47,396000.0,5.6683,5.6771,5.6683,5.6771,396000.0
2011-06-09 14:00:00,6.46,6.47,6.46,6.46,585600.0,5.6683,5.6771,5.6683,5.6683,585600.0
2011-06-09 14:30:00,6.46,6.47,6.46,6.47,339200.0,5.6683,5.6771,5.6683,5.6771,339200.0
2011-06-09 15:00:00,6.48,6.48,6.47,6.47,698400.0,5.6858,5.6858,5.6771,5.6771,698400.0
2011-06-09 15:30:00,6.47,6.47,6.42,6.42,2700000.0,5.6771,5.6771,5.6332,5.6332,2700000.0
2011-06-10 09:30:00,6.4,6.41,6.39,6.4,706400.0,5.6157,5.6244,5.6069,5.6157,706400.0
2011-06-10 10:00:00,6.4,6.41,6.38,6.41,1008000.0,5.6157,5.6244,5.5981,5.6244,1008000.0
2011-06-10 10:30:00,6.41,6.42,6.38,6.38,1048000.0,5.6244,5.6332,5.5981,5.5981,1048000.0
2011-06-10 11:00:00,6.39,6.4,6.36,6.4,576000.0,5.6069,5.6157,5.5806,5.6157,576000.0
2011-06-10 11:30:00,6.4,6.44,6.4,6.44,616800.0,5.6157,5.6507,5.6157,5.6507,616800.0
2011-06-10 12:00:00,6.44,6.44,6.43,6.44,683200.0,5.6507,5.6507,5.642,5.6507,683200.0
2011-06-10 12:30:00,6.44,6.46,6.44,6.45,636000.0,5.6507,5.6683,5.6507,5.6595,636000.0
2011-06-10 13:00:00,6.45,6.46,6.44,6.46,784000.0,5.6595,5.6683,5.6507,5.6683,784000.0
2011-06-10 13:30:00,6.46,6.46,6.43,6.44,1148000.0,5.6683,5.6683,5.642,5.6507,1148000.0
2011-06-10 14:00:00,6.44,6.46,6.43,6.43,1317600.0,5.6507,5.6683,5.642,5.642,1317600.0
2011-06-10 14:30:00,6.43,6.45,6.42,6.45,783200.0,5.642,5.6595,5.6332,5.6595,783200.0
2011-06-10 15:00:00,6.45,6.46,6.45,6.46,1161600.0,5.6595,5.6683,5.6595,5.6683,1161600.0
2011-06-10 15:30:00,6.46,6.46,6.42,6.42,2668000.0,5.6683,5.6683,5.6332,5.6332,2668000.0
2011-06-13 09:30:00,6.42,6.47,6.42,6.44,364800.0,5.6349,5.6788,5.6349,5.6524,364800.0
2011-06-13 10:00:00,6.44,6.44,6.42,6.43,566400.0,5.6524,5.6524,5.6349,5.6436,566400.0
2011-06-13 10:30:00,6.43,6.43,6.37,6.38,585600.0,5.6436,5.6436,5.591,5.5998,585600.0
2011-06-13 11:00:00,6.38,6.38,6.36,6.37,677600.0,5.5998,5.5998,5.5822,5.591,677600.0
2011-06-13 11:30:00,6.37,6.37,6.34,6.34,504800.0,5.591,5.591,5.5647,5.5647,504800.0
2011-06-13 12:00:00,6.34,6.36,6.34,6.34,249600.0,5.5647,5.5822,5.5647,5.5647,249600.0
2011-06-13 12:30:00,6.34,6.35,6.34,6.34,218400.0,5.5647,5.5734,5.5647,5.5647,218400.0
2011-06-13 13:00:00,6.34,6.34,6.32,6.34,288000.0,5.5647,5.5647,5.5471,5.5647,288000.0
2011-06-13 13:30:00,6.34,6.37,6.33,6.37,340000.0,5.5647,5.591,5.5559,5.591,340000.0
2011-06-13 14:00:00,6.37,6.38,6.36,6.36,299200.0,5.591,5.5998,5.5822,5.5822,299200.0
2011-06-13 14:30:00,6.36,6.37,6.34,6.34,487200.0,5.5822,5.591,5.5647,5.5647,487200.0
2011-06-13 15:00:00,6.35,6.36,6.34,6.35,702400.0,5.5734,5.5822,5.5647,5.5734,702400.0
2011-06-13 15:30:00,6.35,6.35,6.33,6.33,1001600.0,5.5734,5.5734,5.5559,5.5559,1001600.0
2011-06-14 09:30:00,6.4,6.44,6.39,6.43,390400.0,5.6173,5.6524,5.6085,5.6436,390400.0
2011-06-14 10:00:00,6.43,6.43,6.41,6.43,1711200.0,5.6436,5.6436,5.6261,5.6436,1711200.0
2011-06-14 10:30:00,6.43,6.45,6.43,6.44,346400.0,5.6436,5.6612,5.6436,5.6524,346400.0
2011-06-14 11:00:00,6.44,6.45,6.43,6.43,759200.0,5.6524,5.6612,5.6436,5.6436,759200.0
2011-06-14 11:30:00,6.43,6.44,6.43,6.43,208800.0,5.6436,5.6524,5.6436,5.6436,208800.0
2011-06-14 12:00:00,6.43,6.43,6.43,6.43,276000.0,5.6436,5.6436,5.6436,5.6436,276000.0
2011-06-14 12:30:00,6.43,6.43,6.43,6.43,231200.0,5.6436,5.6436,5.6436,5.6436,231200.0
2011-06-14 13:00:00,6.43,6.44,6.42,6.44,192800.0,5.6436,5.6524,5.6349,5.6524,192800.0
2011-06-14 13:30:00,6.44,6.45,6.43,6.44,389600.0,5.6524,5.6612,5.6436,5.6524,389600.0
2011-06-14 14:00:00,6.44,6.44,6.43,6.44,596800.0,5.6524,5.6524,5.6436,5.6524,596800.0
2011-06-14 14:30:00,6.44,6.45,6.43,6.44,1195200.0,5.6524,5.6612,5.6436,5.6524,1195200.0
2011-06-14 15:00:00,6.44,6.44,6.41,6.42,1464800.0,5.6524,5.6524,5.6261,5.6349,1464800.0
2011-06-14 15:30:00,6.42,6.43,6.41,6.41,2281600.0,5.6349,5.6436,5.6261,5.6261,2281600.0
2011-06-15 09:30:00,6.35,6.38,6.34,6.37,264800.0,5.5734,5.5998,5.5647,5.591,264800.0
2011-06-15 10:00:00,6.37,6.4,6.36,6.37,565600.0,5.591,5.6173,5.5822,5.591,565600.0
2011-06-15 10:30:00,6.38,6.38,6.36,6.37,228800.0,5.5998,5.5998,5.5822,5.591,228800.0
2011-06-15 11:00:00,6.36,6.37,6.35,6.36,287200.0,5.5822,5.591,5.5734,5.5822,287200.0
2011-06-15 11:30:00,6.36,6.37,6.34,6.35,1076000.0,5.5822,5.591,5.5647,5.5734,1076000.0
2011-06-15 12:00:00,6.35,6.36,6.33,6.35,751200.0,5.5734,5.5822,5.5559,5.5734,751200.0
2011-06-15 12:30:00,6.35,6.38,6.35,6.36,407200.0,5.5734,5.5998,5.5734,5.5822,407200.0
2011-06-15 13:00:00,6.36,6.36,6.33,6.34,248800.0,5.5822,5.5822,5.5559,5.5647,248800.0
2011-06-15 13:30:00,6.34,6.34,6.32,6.34,392800.0,5.5647,5.5647,5.5471,5.5647,392800.0
2011-06-15 14:00:00,6.34,6.37,6.33,6.36,1954400.0,5.5647,5.591,5.5559,5.5822,1954400.0
2011-06-15 14:30:00,6.36,6.37,6.34,6.35,423200.0,5.5822,5.591,5.5647,5.5734,423200.0
2011-06-15 15:00:00,6.34,6.35,6.32,6.34,518400.0,5.5647,5.5734,5.5471,5.5647,518400.0
2011-06-15 15:30:00,6.34,6.36,6.33,6.34,1172000.0,5.5647,5.5822,5.5559,5.5647,1172000.0
2011-06-16 09:30:00,6.34,6.37,6.28,6.28,565600.0,5.5647,5.591,5.512,5.512,565600.0
2011-06-16 10:00:00,6.28,6.32,6.26,6.31,593600.0,5.512,5.5471,5.4944,5.5383,593600.0
2011-06-16 10:30:00,6.31,6.33,6.3,6.32,364800.0,5.5383,5.5559,5.5295,5.5471,364800.0
2011-06-16 11:00:00,6.31,6.33,6.3,6.33,390400.0,5.5383,5.5559,5.5295,5.5559,390400.0
2011-06-16 11:30:00,6.33,6.34,6.3,6.3,392000.0,5.5559,5.5647,5.5295,5.5295,392000.0
2011-06-16 12:00:00,6.3,6.3,6.28,6.29,588000.0,5.5295,5.5295,5.512,5.5208,588000.0
2011-06-16 12:30:00,6.29,6.3,6.28,6.28,356000.0,5.5208,5.5295,5.512,5.512,356000.0
2011-06-16 13:00:00,6.28,6.28,6.27,6.27,332800.0,5.512,5.512,5.5032,5.5032,332800.0
2011-06-16 13:30:00,6.27,6.28,6.24,6.24,560800.0,5.5032,5.512,5.4769,5.4769,560800.0
2011-06-16 14:00:00,6.24,6.25,6.2,6.2,1425600.0,5.4769,5.4857,5.4418,5.4418,1425600.0
2011-06-16 14:30:00,6.2,6.21,6.18,6.21,756800.0,5.4418,5.4505,5.4242,5.4505,756800.0
2011-06-16 15:00:00,6.21,6.23,6.21,6.23,513600.0,5.4505,5.4681,5.4505,5.4681,513600.0
2011-06-16 15:30:00,6.23,6.26,6.22,6.25,1397600.0,5.4681,5.4944,5.4593,5.4857,1397600.0
2011-06-17 09:30:00,6.31,6.33,6.27,6.27,1554400.0,5.5383,5.5559,5.5032,5.5032,1554400.0
2011-06-17 10:00:00,6.27,6.3,6.26,6.27,484800.0,5.5032,5.5295,5.4944,5.5032,484800.0
2011-06-17 10:30:00,6.27,6.3,6.27,6.29,345600.0,5.5032,5.5295,5.5032,5.5208,345600.0
2011-06-17 11:00:00,6.29,6.29,6.27,6.29,419200.0,5.5208,5.5208,5.5032,5.5208,419200.0
2011-06-17 11:30:00,6.29,6.29,6.28,6.29,236000.0,5.5208,5.5208,5.512,5.5208,236000.0
2011-06-17 12:00:00,6.29,6.29,6.26,6.26,212800.0,5.5208,5.5208,5.4944,5.4944,212800.0
2011-06-17 12:30:00,6.27,6.27,6.25,6.26,148000.0,5.5032,5.5032,5.4857,5.4944,148000.0
2011-06-17 13:00:00,6.26,6.26,6.25,6.26,364000.0,5.4944,5.4944,5.4857,5.4944,364000.0
2011-06-17 13:30:00,6.26,6.27,6.25,6.26,175200.0,5.4944,5.5032,5.4857,5.4944,175200.0
2011-06-17 14:00:00,6.26,6.28,6.26,6.28,260800.0,5.4944,5.512,5.4944,5.512,260800.0
2011-06-17 14:30:00,6.28,6.28,6.26,6.26,260000.0,5.512,5.512,5.4944,5.4944,260000.0
2011-06-17 15:00:00,6.26,6.27,6.24,6.26,571200.0,5.4944,5.5032,5.4769,5.4944,571200.0
2011-06-17 15:30:00,6.26,6.28,6.26,6.27,1317600.0,5.4944,5.512,5.4944,5.5032,1317600.0
2011-06-20 09:30:00,6.24,6.26,6.23,6.24,420000.0,5.4769,5.4944,5.4681,5.4769,420000.0
2011-06-20 10:00:00,6.24,6.25,6.22,6.25,377600.0,5.4769,5.4857,5.4593,5.4857,377600.0
2011-06-20 10:30:00,6.25,6.27,6.25,6.26,211200.0,5.4857,5.5032,5.4857,5.4944,211200.0
2011-06-20 11:00:00,6.26,6.27,6.25,6.27,190400.0,5.4944,5.5032,5.4857,5.5032,190400.0
2011-06-20 11:30:00,6.27,6.28,6.26,6.28,386400.0,5.5032,5.512,5.4944,5.512,386400.0
2011-06-20 12:00:00,6.28,6.29,6.27,6.29,232000.0,5.512,5.5208,5.5032,5.5208,232000.0
2011-06-20 12:30:00,6.29,6.29,6.27,6.27,200000.0,5.5208,5.5208,5.5032,5.5032,200000.0
2011-06-20 13:00:00,6.27,6.27,6.26,6.26,190400.0,5.5032,5.5032,5.4944,5.4944,190400.0
2011-06-20 13:30:00,6.26,6.27,6.26,6.26,252800.0,5.4944,5.5032,5.4944,5.4944,252800.0
2011-06-20 14:00:00,6.26,6.27,6.26,6.27,246400.0,5.4944,5.5032,5.4944,5.5032,246400.0
2011-06-20 14:30:00,6.27,6.28,6.26,6.27,384000.0,5.5032,5.512,5.4944,5.5032,384000.0
2011-06-20 15:00:00,6.27,6.27,6.25,6.25,662400.0,5.5032,5.5032,5.4857,5.4857,662400.0
2011-06-20 15:30:00,6.25,6.27,6.25,6.27,1223200.0,5.4857,5.5032,5.4857,5.5032,1223200.0
2011-06-21 09:30:00,6.3,6.33,6.26,6.33,779200.0,5.5295,5.5559,5.4944,5.5559,779200.0
2011-06-21 10:00:00,6.33,6.35,6.33,6.34,661600.0,5.5559,5.5734,5.5559,5.5647,661600.0
2011-06-21 10:30:00,6.33,6.36,6.33,6.35,706400.0,5.5559,5.5822,5.5559,5.5734,706400.0
2011-06-21 11:00:00,6.35,6.41,6.35,6.4,1044800.0,5.5734,5.6261,5.5734,5.6173,1044800.0
2011-06-21 11:30:00,6.4,6.4,6.37,6.38,366400.0,5.6173,5.6173,5.591,5.5998,366400.0
2011-06-21 12:00:00,6.38,6.39,6.37,6.37,299200.0,5.5998,5.6085,5.591,5.591,299200.0
2011-06-21 12:30:00,6.37,6.37,6.36,6.36,227200.0,5.591,5.591,5.5822,5.5822,227200.0
2011-06-21 13:00:00,6.36,6.36,6.35,6.36,346400.0,5.5822,5.5822,5.5734,5.5822,346400.0
2011-06-21 13:30:00,6.36,6.37,6.35,6.36,224000.0,5.5822,5.591,5.5734,5.5822,224000.0
2011-06-21 14:00:00,6.36,6.37,6.36,6.37,264000.0,5.5822,5.591,5.5822,5.591,264000.0
2011-06-21 14:30:00,6.37,6.39,6.36,6.36,452000.0,5.591,5.6085,5.5822,5.5822,452000.0
2011-06-21 15:00:00,6.36,6.37,6.36,6.36,591200.0,5.5822,5.591,5.5822,5.5822,591200.0
2011-06-21 15:30:00,6.36,6.37,6.35,6.36,1231200.0,5.5822,5.591,5.5734,5.5822,1231200.0
2011-06-22 09:30:00,6.35,6.36,6.34,6.34,552800.0,5.5734,5.5822,5.5647,5.5647,552800.0
2011-06-22 10:00:00,6.34,6.35,6.33,6.35,957600.0,5.5647,5.5734,5.5559,5.5734,957600.0
2011-06-22 10:30:00,6.35,6.37,6.35,6.36,670400.0,5.5734,5.591,5.5734,5.5822,670400.0
2011-06-22 11:00:00,6.36,6.41,6.36,6.4,1079200.0,5.5822,5.6261,5.5822,5.6173,1079200.0
2011-06-22 11:30:00,6.41,6.41,6.39,6.39,394400.0,5.6261,5.6261,5.6085,5.6085,394400.0
2011-06-22 12:00:00,6.39,6.4,6.38,6.39,701600.0,5.6085,5.6173,5.5998,5.6085,701600.0
2011-06-22 12:30:00,6.39,6.4,6.38,6.4,144800.0,5.6085,5.6173,5.5998,5.6173,144800.0
2011-06-22 13:00:00,6.4,6.4,6.38,6.39,174400.0,5.6173,5.6173,5.5998,5.6085,174400.0
2011-06-22 13:30:00,6.39,6.4,6.39,6.4,121600.0,5.6085,5.6173,5.6085,5.6173,121600.0
2011-06-22 14:00:00,6.4,6.41,6.39,6.39,273600.0,5.6173,5.6261,5.6085,5.6085,273600.0
2011-06-22 14:30:00,6.39,6.41,6.39,6.39,589600.0,5.6085,5.6261,5.6085,5.6085,589600.0
2011-06-22 15:00:00,6.39,6.41,6.38,6.4,1412000.0,5.6085,5.6261,5.5998,5.6173,1412000.0
2011-06-22 15:30:00,6.4,6.41,6.4,6.4,2240000.0,5.6173,5.6261,5.6173,5.6173,2240000.0
2011-06-23 09:30:00,6.32,6.32,6.28,6.29,670400.0,5.5471,5.5471,5.512,5.5208,670400.0
2011-06-23 10:00:00,6.29,6.35,6.29,6.34,748000.0,5.5208,5.5734,5.5208,5.5647,748000.0
2011-06-23 10:30:00,6.34,6.34,6.31,6.32,773600.0,5.5647,5.5647,5.5383,5.5471,773600.0
2011-06-23 11:00:00,6.32,6.35,6.32,6.35,899200.0,5.5471,5.5734,5.5471,5.5734,899200.0
2011-06-23 11:30:00,6.35,6.37,6.34,6.36,380800.0,5.5734,5.591,5.5647,5.5822,380800.0
2011-06-23 12:00:00,6.36,6.38,6.35,6.35,256800.0,5.5822,5.5998,5.5734,5.5734,256800.0
2011-06-23 12:30:00,6.35,6.39,6.35,6.38,259200.0,5.5734,5.6085,5.5734,5.5998,259200.0
2011-06-23 13:00:00,6.39,6.4,6.38,6.38,216000.0,5.6085,5.6173,5.5998,5.5998,216000.0
2011-06-23 13:30:00,6.38,6.4,6.38,6.39,425600.0,5.5998,5.6173,5.5998,5.6085,425600.0
2011-06-23 14:00:00,6.39,6.4,6.37,6.37,509600.0,5.6085,5.6173,5.591,5.591,509600.0
2011-06-23 14:30:00,6.38,6.42,6.35,6.42,572000.0,5.5998,5.6349,5.5734,5.6349,572000.0
2011-06-23 15:00:00,6.42,6.44,6.39,6.41,921600.0,5.6349,5.6524,5.6085,5.6261,921600.0
2011-06-23 15:30:00,6.41,6.45,6.39,6.44,1284000.0,5.6261,5.6612,5.6085,5.6524,1284000.0
2011-06-24 09:30:00,6.41,6.42,6.32,6.35,1562400.0,5.6261,5.6349,5.5471,5.5734,1562400.0
2011-06-24 10:00:00,6.35,6.36,6.33,6.34,946400.0,5.5734,5.5822,5.5559,5.5647,946400.0
2011-06-24 10:30:00,6.35,6.38,6.33,6.36,508800.0,5.5734,5.5998,5.5559,5.5822,508800.0
2011-06-24 11:00:00,6.36,6.39,6.35,6.39,704000.0,5.5822,5.6085,5.5734,5.6085,704000.0
2011-06-24 11:30:00,6.39,6.4,6.36,6.36,445600.0,5.6085,5.6173,5.5822,5.5822,445600.0
2011-06-24 12:00:00,6.37,6.38,6.36,6.37,289600.0,5.591,5.5998,5.5822,5.591,289600.0
2011-06-24 12:30:00,6.37,6.39,6.36,6.37,428000.0,5.591,5.6085,5.5822,5.591,428000.0
2011-06-24 13:00:00,6.37,6.38,6.35,6.37,321600.0,5.591,5.5998,5.5734,5.591,321600.0
2011-06-24 13:30:00,6.38,6.39,6.37,6.37,333600.0,5.5998,5.6085,5.591,5.591,333600.0
2011-06-24 14:00:00,6.37,6.38,6.36,6.37,432800.0,5.591,5.5998,5.5822,5.591,432800.0
2011-06-24 14:30:00,6.37,6.38,6.35,6.36,534400.0,5.591,5.5998,5.5734,5.5822,534400.0
2011-06-24 15:00:00,6.36,6.37,6.34,6.34,1193600.0,5.5822,5.591,5.5647,5.5647,1193600.0
2011-06-24 15:30:00,6.34,6.36,6.34,6.35,2235200.0,5.5647,5.5822,5.5647,5.5734,2235200.0
2011-06-27 09:30:00,6.35,6.36,6.3,6.31,608800.0,5.5734,5.5822,5.5295,5.5383,608800.0
2011-06-27 10:00:00,6.3,6.33,6.29,6.32,1083200.0,5.5295,5.5559,5.5208,5.5471,1083200.0
2011-06-27 10:30:00,6.32,6.33,6.31,6.31,1891200.0,5.5471,5.5559,5.5383,5.5383,1891200.0
2011-06-27 11:00:00,6.31,6.33,6.31,6.33,424000.0,5.5383,5.5559,5.5383,5.5559,424000.0
2011-06-27 11:30:00,6.33,6.37,6.32,6.36,285600.0,5.5559,5.591,5.5471,5.5822,285600.0
2011-06-27 12:00:00,6.36,6.36,6.35,6.36,193600.0,5.5822,5.5822,5.5734,5.5822,193600.0
2011-06-27 12:30:00,6.36,6.38,6.36,6.37,311200.0,5.5822,5.5998,5.5822,5.591,311200.0
2011-06-27 13:00:00,6.37,6.39,6.36,6.36,204000.0,5.591,5.6085,5.5822,5.5822,204000.0
2011-06-27 13:30:00,6.36,6.39,6.36,6.38,373600.0,5.5822,5.6085,5.5822,5.5998,373600.0
2011-06-27 14:00:00,6.38,6.41,6.38,6.4,269600.0,5.5998,5.6261,5.5998,5.6173,269600.0
2011-06-27 14:30:00,6.4,6.4,6.39,6.39,625600.0,5.6173,5.6173,5.6085,5.6085,625600.0
2011-06-27 15:00:00,6.39,6.39,6.38,6.39,351200.0,5.6085,5.6085,5.5998,5.6085,351200.0
2011-06-27 15:30:00,6.39,6.39,6.37,6.37,931200.0,5.6085,5.6085,5.591,5.591,931200.0
2011-06-28 09:30:00,6.39,6.45,6.38,6.44,566400.0,5.6085,5.6612,5.5998,5.6524,566400.0
2011-06-28 10:00:00,6.44,6.46,6.43,6.46,496000.0,5.6524,5.67,5.6436,5.67,496000.0
2011-06-28 10:30:00,6.45,6.46,6.45,6.45,536800.0,5.6612,5.67,5.6612,5.6612,536800.0
2011-06-28 11:00:00,6.45,6.45,6.44,6.44,328000.0,5.6612,5.6612,5.6524,5.6524,328000.0
2011-06-28 11:30:00,6.44,6.44,6.42,6.44,224800.0,5.6524,5.6524,5.6349,5.6524,224800.0
2011-06-28 12:00:00,6.44,6.45,6.43,6.43,237600.0,5.6524,5.6612,5.6436,5.6436,237600.0
2011-06-28 12:30:00,6.43,6.44,6.43,6.43,216000.0,5.6436,5.6524,5.6436,5.6436,216000.0
2011-06-28 13:00:00,6.44,6.44,6.43,6.44,424000.0,5.6524,5.6524,5.6436,5.6524,424000.0
2011-06-28 13:30:00,6.44,6.44,6.43,6.44,264800.0,5.6524,5.6524,5.6436,5.6524,264800.0
2011-06-28 14:00:00,6.44,6.45,6.43,6.45,504800.0,5.6524,5.6612,5.6436,5.6612,504800.0
2011-06-28 14:30:00,6.45,6.46,6.45,6.46,296800.0,5.6612,5.67,5.6612,5.67,296800.0
2011-06-28 15:00:00,6.46,6.46,6.45,6.46,1191200.0,5.67,5.67,5.6612,5.67,1191200.0
2011-06-28 15:30:00,6.46,6.46,6.45,6.46,659200.0,5.67,5.67,5.6612,5.67,659200.0
2011-06-29 09:30:00,6.5,6.5,6.46,6.48,672000.0,5.7051,5.7051,5.67,5.6875,672000.0
2011-06-29 10:00:00,6.48,6.49,6.46,6.49,430400.0,5.6875,5.6963,5.67,5.6963,430400.0
2011-06-29 10:30:00,6.49,6.54,6.49,6.54,676000.0,5.6963,5.7402,5.6963,5.7402,676000.0
2011-06-29 11:00:00,6.54,6.56,6.54,6.56,704800.0,5.7402,5.7577,5.7402,5.7577,704800.0
2011-06-29 11:30:00,6.56,6.56,6.54,6.55,439200.0,5.7577,5.7577,5.7402,5.749,439200.0
2011-06-29 12:00:00,6.55,6.57,6.54,6.54,372000.0,5.749,5.7665,5.7402,5.7402,372000.0
2011-06-29 12:30:00,6.54,6.55,6.53,6.53,188800.0,5.7402,5.749,5.7314,5.7314,188800.0
2011-06-29 13:00:00,6.54,6.55,6.53,6.53,201600.0,5.7402,5.749,5.7314,5.7314,201600.0
2011-06-29 13:30:00,6.53,6.53,6.52,6.52,504000.0,5.7314,5.7314,5.7226,5.7226,504000.0
2011-06-29 14:00:00,6.52,6.53,6.51,6.52,753600.0,5.7226,5.7314,5.7139,5.7226,753600.0
2011-06-29 14:30:00,6.52,6.53,6.51,6.53,595200.0,5.7226,5.7314,5.7139,5.7314,595200.0
2011-06-29 15:00:00,6.53,6.54,6.51,6.52,752800.0,5.7314,5.7402,5.7139,5.7226,752800.0
2011-06-29 15:30:00,6.52,6.53,6.52,6.53,1116800.0,5.7226,5.7314,5.7226,5.7314,1116800.0
2011-06-30 09:30:00,6.55,6.59,6.52,6.58,479200.0,5.749,5.7841,5.7226,5.7753,479200.0
2011-06-30 10:00:00,6.59,6.61,6.59,6.61,697600.0,5.7841,5.8016,5.7841,5.8016,697600.0
2011-06-30 10:30:00,6.62,6.62,6.6,6.61,324800.0,5.8104,5.8104,5.7929,5.8016,324800.0
2011-06-30 11:00:00,6.61,6.65,6.61,6.65,1046400.0,5.8016,5.8367,5.8016,5.8367,1046400.0
2011-06-30 11:30:00,6.65,6.68,6.65,6.68,486400.0,5.8367,5.8631,5.8367,5.8631,486400.0
2011-06-30 12:00:00,6.68,6.69,6.67,6.68,468000.0,5.8631,5.8718,5.8543,5.8631,468000.0
2011-06-30 12:30:00,6.68,6.68,6.66,6.67,240800.0,5.8631,5.8631,5.8455,5.8543,240800.0
2011-06-30 13:00:00,6.67,6.68,6.66,6.67,1095200.0,5.8543,5.8631,5.8455,5.8543,1095200.0
2011-06-30 13:30:00,6.67,6.67,6.66,6.66,656000.0,5.8543,5.8543,5.8455,5.8455,656000.0
2011-06-30 14:00:00,6.66,6.71,6.66,6.7,977600.0,5.8455,5.8894,5.8455,5.8806,977600.0
2011-06-30 14:30:00,6.7,6.72,6.69,6.71,1188000.0,5.8806,5.8982,5.8718,5.8894,1188000.0
2011-06-30 15:00:00,6.71,6.74,6.71,6.74,1744800.0,5.8894,5.9157,5.8894,5.9157,1744800.0
2011-06-30 15:30:00,6.74,6.76,6.74,6.75,3570400.0,5.9157,5.9333,5.9157,5.9245,3570400.0
2011-07-01 09:30:00,6.73,6.74,6.69,6.69,824800.0,5.907,5.9157,5.8718,5.8718,824800.0
2011-07-01 10:00:00,6.69,6.82,6.69,6.82,808800.0,5.8718,5.9859,5.8718,5.9859,808800.0
2011-07-01 10:30:00,6.82,6.86,6.81,6.85,1253600.0,5.9859,6.0211,5.9772,6.0123,1253600.0
2011-07-01 11:00:00,6.85,6.85,6.83,6.84,754400.0,6.0123,6.0123,5.9947,6.0035,754400.0
2011-07-01 11:30:00,6.84,6.84,6.83,6.83,476000.0,6.0035,6.0035,5.9947,5.9947,476000.0
2011-07-01 12:00:00,6.83,6.83,6.82,6.83,384000.0,5.9947,5.9947,5.9859,5.9947,384000.0
2011-07-01 12:30:00,6.83,6.84,6.81,6.82,1017600.0,5.9947,6.0035,5.9772,5.9859,1017600.0
2011-07-01 13:00:00,6.82,6.85,6.82,6.84,379200.0,5.9859,6.0123,5.9859,6.0035,379200.0
2011-07-01 13:30:00,6.84,6.85,6.84,6.84,783200.0,6.0035,6.0123,6.0035,6.0035,783200.0
2011-07-01 14:00:00,6.84,6.84,6.82,6.83,499200.0,6.0035,6.0035,5.9859,5.9947,499200.0
2011-07-01 14:30:00,6.83,6.85,6.83,6.85,752800.0,5.9947,6.0123,5.9947,6.0123,752800.0
2011-07-01 15:00:00,6.85,6.86,6.85,6.85,1221600.0,6.0123,6.0211,6.0123,6.0123,1221600.0
2011-07-01 15:30:00,6.85,6.86,6.84,6.86,1429600.0,6.0123,6.0211,6.0035,6.0211,1429600.0
2011-07-05 09:30:00,6.85,6.86,6.79,6.81,276800.0,6.0123,6.0211,5.9596,5.9772,276800.0
2011-07-05 10:00:00,6.81,6.82,6.77,6.78,237600.0,5.9772,5.9859,5.9421,5.9508,237600.0
2011-07-05 10:30:00,6.78,6.8,6.78,6.78,217600.0,5.9508,5.9684,5.9508,5.9508,217600.0
2011-07-05 11:00:00,6.78,6.79,6.76,6.76,443200.0,5.9508,5.9596,5.9333,5.9333,443200.0
2011-07-05 11:30:00,6.76,6.77,6.75,6.76,347200.0,5.9333,5.9421,5.9245,5.9333,347200.0
2011-07-05 12:00:00,6.76,6.76,6.75,6.76,246400.0,5.9333,5.9333,5.9245,5.9333,246400.0
2011-07-05 12:30:00,6.75,6.76,6.75,6.76,192800.0,5.9245,5.9333,5.9245,5.9333,192800.0
2011-07-05 13:00:00,6.76,6.77,6.76,6.76,342400.0,5.9333,5.9421,5.9333,5.9333,342400.0
2011-07-05 13:30:00,6.76,6.77,6.76,6.77,261600.0,5.9333,5.9421,5.9333,5.9421,261600.0
2011-07-05 14:00:00,6.77,6.77,6.76,6.76,422400.0,5.9421,5.9421,5.9333,5.9333,422400.0
2011-07-05 14:30:00,6.76,6.79,6.76,6.79,495200.0,5.9333,5.9596,5.9333,5.9596,495200.0
2011-07-05 15:00:00,6.79,6.82,6.78,6.82,682400.0,5.9596,5.9859,5.9508,5.9859,682400.0
2011-07-05 15:30:00,6.82,6.82,6.8,6.81,1204800.0,5.9859,5.9859,5.9684,5.9772,1204800.0
2011-07-06 09:30:00,6.8,6.8,6.75,6.79,334400.0,5.9684,5.9684,5.9245,5.9596,334400.0
2011-07-06 10:00:00,6.79,6.79,6.73,6.74,649600.0,5.9596,5.9596,5.907,5.9157,649600.0
2011-07-06 10:30:00,6.74,6.76,6.74,6.75,396800.0,5.9157,5.9333,5.9157,5.9245,396800.0
2011-07-06 11:00:00,6.75,6.75,6.73,6.73,934400.0,5.9245,5.9245,5.907,5.907,934400.0
2011-07-06 11:30:00,6.73,6.75,6.73,6.75,883200.0,5.907,5.9245,5.907,5.9245,883200.0
2011-07-06 12:00:00,6.75,6.77,6.75,6.77,311200.0,5.9245,5.9421,5.9245,5.9421,311200.0
2011-07-06 12:30:00,6.77,6.79,6.76,6.79,336800.0,5.9421,5.9596,5.9333,5.9596,336800.0
2011-07-06 13:00:00,6.79,6.79,6.78,6.78,364000.0,5.9596,5.9596,5.9508,5.9508,364000.0
2011-07-06 13:30:00,6.78,6.8,6.78,6.8,369600.0,5.9508,5.9684,5.9508,5.9684,369600.0
2011-07-06 14:00:00,6.8,6.81,6.79,6.79,388000.0,5.9684,5.9772,5.9596,5.9596,388000.0
2011-07-06 14:30:00,6.79,6.81,6.79,6.8,234400.0,5.9596,5.9772,5.9596,5.9684,234400.0
2011-07-06 15:00:00,6.8,6.81,6.79,6.79,641600.0,5.9684,5.9772,5.9596,5.9596,641600.0
2011-07-06 15:30:00,6.79,6.79,6.78,6.79,1066400.0,5.9596,5.9596,5.9508,5.9596,1066400.0
2011-07-07 09:30:00,6.86,6.87,6.83,6.86,1100000.0,6.0211,6.0298,5.9947,6.0211,1100000.0
2011-07-07 10:00:00,6.86,6.88,6.85,6.87,567200.0,6.0211,6.0386,6.0123,6.0298,567200.0
2011-07-07 10:30:00,6.87,6.92,6.87,6.92,712800.0,6.0298,6.0737,6.0298,6.0737,712800.0
2011-07-07 11:00:00,6.92,6.94,6.92,6.92,525600.0,6.0737,6.0913,6.0737,6.0737,525600.0
2011-07-07 11:30:00,6.92,6.94,6.92,6.93,472800.0,6.0737,6.0913,6.0737,6.0825,472800.0
2011-07-07 12:00:00,6.93,6.96,6.92,6.95,436000.0,6.0825,6.1088,6.0737,6.1001,436000.0
2011-07-07 12:30:00,6.95,6.96,6.94,6.95,336800.0,6.1001,6.1088,6.0913,6.1001,336800.0
2011-07-07 13:00:00,6.96,6.97,6.95,6.96,425600.0,6.1088,6.1176,6.1001,6.1088,425600.0
2011-07-07 13:30:00,6.96,6.96,6.94,6.94,576000.0,6.1088,6.1088,6.0913,6.0913,576000.0
2011-07-07 14:00:00,6.94,6.97,6.94,6.96,467200.0,6.0913,6.1176,6.0913,6.1088,467200.0
2011-07-07 14:30:00,6.96,6.97,6.96,6.96,708800.0,6.1088,6.1176,6.1088,6.1088,708800.0
2011-07-07 15:00:00,6.96,6.97,6.95,6.96,580800.0,6.1088,6.1176,6.1001,6.1088,580800.0
2011-07-07 15:30:00,6.96,6.96,6.94,6.95,1272000.0,6.1088,6.1088,6.0913,6.1001,1272000.0
2011-07-08 09:30:00,6.86,6.86,6.79,6.8,766400.0,6.0211,6.0211,5.9596,5.9684,766400.0
2011-07-08 10:00:00,6.8,6.8,6.73,6.76,746400.0,5.9684,5.9684,5.907,5.9333,746400.0
2011-07-08 10:30:00,6.76,6.77,6.75,6.76,346400.0,5.9333,5.9421,5.9245,5.9333,346400.0
2011-07-08 11:00:00,6.76,6.78,6.74,6.77,463200.0,5.9333,5.9508,5.9157,5.9421,463200.0
2011-07-08 11:30:00,6.77,6.8,6.76,6.79,223200.0,5.9421,5.9684,5.9333,5.9596,223200.0
2011-07-08 12:00:00,6.79,6.79,6.77,6.78,279200.0,5.9596,5.9596,5.9421,5.9508,279200.0
2011-07-08 12:30:00,6.78,6.78,6.75,6.78,925600.0,5.9508,5.9508,5.9245,5.9508,925600.0
2011-07-08 13:00:00,6.78,6.78,6.75,6.77,591200.0,5.9508,5.9508,5.9245,5.9421,591200.0
2011-07-08 13:30:00,6.77,6.77,6.76,6.76,593600.0,5.9421,5.9421,5.9333,5.9333,593600.0
2011-07-08 14:00:00,6.76,6.77,6.75,6.76,786400.0,5.9333,5.9421,5.9245,5.9333,786400.0
2011-07-08 14:30:00,6.76,6.77,6.76,6.76,888800.0,5.9333,5.9421,5.9333,5.9333,888800.0
2011-07-08 15:00:00,6.76,6.78,6.76,6.77,945600.0,5.9333,5.9508,5.9333,5.9421,945600.0
2011-07-08 15:30:00,6.77,6.78,6.77,6.78,1880000.0,5.9421,5.9508,5.9421,5.9508,1880000.0
2011-07-11 09:30:00,6.68,6.71,6.66,6.69,671200.0,5.8631,5.8894,5.8455,5.8718,671200.0
2011-07-11 10:00:00,6.69,6.7,6.64,6.65,582400.0,5.8718,5.8806,5.828,5.8367,582400.0
2011-07-11 10:30:00,6.65,6.66,6.61,6.61,360000.0,5.8367,5.8455,5.8016,5.8016,360000.0
2011-07-11 11:00:00,6.61,6.62,6.6,6.61,476000.0,5.8016,5.8104,5.7929,5.8016,476000.0
2011-07-11 11:30:00,6.61,6.62,6.6,6.61,362400.0,5.8016,5.8104,5.7929,5.8016,362400.0
2011-07-11 12:00:00,6.61,6.61,6.6,6.61,218400.0,5.8016,5.8016,5.7929,5.8016,218400.0
2011-07-11 12:30:00,6.61,6.61,6.59,6.6,228000.0,5.8016,5.8016,5.7841,5.7929,228000.0
2011-07-11 13:00:00,6.6,6.6,6.58,6.59,240000.0,5.7929,5.7929,5.7753,5.7841,240000.0
2011-07-11 13:30:00,6.59,6.6,6.59,6.6,261600.0,5.7841,5.7929,5.7841,5.7929,261600.0
2011-07-11 14:00:00,6.6,6.61,6.57,6.58,275200.0,5.7929,5.8016,5.7665,5.7753,275200.0
2011-07-11 14:30:00,6.58,6.59,6.57,6.58,398400.0,5.7753,5.7841,5.7665,5.7753,398400.0
2011-07-11 15:00:00,6.59,6.59,6.57,6.58,596000.0,5.7841,5.7841,5.7665,5.7753,596000.0
2011-07-11 15:30:00,6.58,6.59,6.57,6.58,940800.0,5.7753,5.7841,5.7665,5.7753,940800.0
2011-07-12 09:30:00,6.56,6.57,6.48,6.51,844000.0,5.7577,5.7665,5.6875,5.7139,844000.0
2011-07-12 10:00:00,6.51,6.53,6.48,6.49,719200.0,5.7139,5.7314,5.6875,5.6963,719200.0
2011-07-12 10:30:00,6.49,6.51,6.45,6.45,1053600.0,5.6963,5.7139,5.6612,5.6612,1053600.0
2011-07-12 11:00:00,6.46,6.47,6.44,6.45,838400.0,5.67,5.6788,5.6524,5.6612,838400.0
2011-07-12 11:30:00,6.45,6.46,6.43,6.43,689600.0,5.6612,5.67,5.6436,5.6436,689600.0
2011-07-12 12:00:00,6.43,6.45,6.42,6.42,596800.0,5.6436,5.6612,5.6349,5.6349,596800.0
2011-07-12 12:30:00,6.42,6.43,6.42,6.43,478400.0,5.6349,5.6436,5.6349,5.6436,478400.0
2011-07-12 13:00:00,6.43,6.43,6.4,6.4,602400.0,5.6436,5.6436,5.6173,5.6173,602400.0
2011-07-12 13:30:00,6.4,6.41,6.4,6.4,520800.0,5.6173,5.6261,5.6173,5.6173,520800.0
2011-07-12 14:00:00,6.4,6.46,6.4,6.44,1088800.0,5.6173,5.67,5.6173,5.6524,1088800.0
2011-07-12 14:30:00,6.44,6.44,6.42,6.42,776800.0,5.6524,5.6524,5.6349,5.6349,776800.0
2011-07-12 15:00:00,6.42,6.43,6.4,6.41,1344800.0,5.6349,5.6436,5.6173,5.6261,1344800.0
2011-07-12 15:30:00,6.41,6.41,6.39,6.39,2053600.0,5.6261,5.6261,5.6085,5.6085,2053600.0
2011-07-13 09:30:00,6.42,6.52,6.41,6.41,607200.0,5.6349,5.7226,5.6261,5.6261,607200.0
2011-07-13 10:00:00,6.41,6.46,6.41,6.45,734400.0,5.6261,5.67,5.6261,5.6612,734400.0
2011-07-13 10:30:00,6.45,6.48,6.45,6.47,718400.0,5.6612,5.6875,5.6612,5.6788,718400.0
2011-07-13 11:00:00,6.47,6.49,6.46,6.49,298400.0,5.6788,5.6963,5.67,5.6963,298400.0
2011-07-13 11:30:00,6.49,6.49,6.48,6.48,152000.0,5.6963,5.6963,5.6875,5.6875,152000.0
2011-07-13 12:00:00,6.48,6.48,6.47,6.47,220800.0,5.6875,5.6875,5.6788,5.6788,220800.0
2011-07-13 12:30:00,6.47,6.47,6.45,6.46,254400.0,5.6788,5.6788,5.6612,5.67,254400.0
2011-07-13 13:00:00,6.46,6.46,6.44,6.44,379200.0,5.67,5.67,5.6524,5.6524,379200.0
2011-07-13 13:30:00,6.44,6.45,6.43,6.43,328000.0,5.6524,5.6612,5.6436,5.6436,328000.0
2011-07-13 14:00:00,6.43,6.44,6.43,6.43,467200.0,5.6436,5.6524,5.6436,5.6436,467200.0
2011-07-13 14:30:00,6.43,6.44,6.43,6.43,303200.0,5.6436,5.6524,5.6436,5.6436,303200.0
2011-07-13 15:00:00,6.44,6.44,6.4,6.41,451200.0,5.6524,5.6524,5.6173,5.6261,451200.0
2011-07-13 15:30:00,6.42,6.42,6.39,6.41,1230400.0,5.6349,5.6349,5.6085,5.6261,1230400.0
2011-07-14 09:30:00,6.43,6.48,6.42,6.47,649600.0,5.6436,5.6875,5.6349,5.6788,649600.0
2011-07-14 10:00:00,6.47,6.48,6.46,6.47,661600.0,5.6788,5.6875,5.67,5.6788,661600.0
2011-07-14 10:30:00,6.48,6.48,6.4,6.4,528000.0,5.6875,5.6875,5.6173,5.6173,528000.0
2011-07-14 11:00:00,6.41,6.42,6.4,6.4,136800.0,5.6261,5.6349,5.6173,5.6173,136800.0
2011-07-14 11:30:00,6.4,6.4,6.38,6.39,122400.0,5.6173,5.6173,5.5998,5.6085,122400.0
2011-07-14 12:00:00,6.39,6.39,6.35,6.35,153600.0,5.6085,5.6085,5.5734,5.5734,153600.0
2011-07-14 12:30:00,6.35,6.37,6.33,6.34,188800.0,5.5734,5.591,5.5559,5.5647,188800.0
2011-07-14 13:00:00,6.34,6.34,6.3,6.31,410400.0,5.5647,5.5647,5.5295,5.5383,410400.0
2011-07-14 13:30:00,6.31,6.32,6.3,6.31,863200.0,5.5383,5.5471,5.5295,5.5383,863200.0
2011-07-14 14:00:00,6.31,6.32,6.28,6.29,876800.0,5.5383,5.5471,5.512,5.5208,876800.0
2011-07-14 14:30:00,6.29,6.3,6.28,6.3,471200.0,5.5208,5.5295,5.512,5.5295,471200.0
2011-07-14 15:00:00,6.3,6.3,6.27,6.27,634400.0,5.5295,5.5295,5.5032,5.5032,634400.0
2011-07-14 15:30:00,6.27,6.3,6.27,6.3,2744800.0,5.5032,5.5295,5.5032,5.5295,2744800.0
2011-07-15 09:30:00,6.32,6.34,6.29,6.31,1341600.0,5.5471,5.5647,5.5208,5.5383,1341600.0
2011-07-15 10:00:00,6.31,6.34,6.29,6.3,730400.0,5.5383,5.5647,5.5208,5.5295,730400.0
2011-07-15 10:30:00,6.31,6.32,6.29,6.3,373600.0,5.5383,5.5471,5.5208,5.5295,373600.0
2011-07-15 11:00:00,6.3,6.32,6.29,6.3,323200.0,5.5295,5.5471,5.5208,5.5295,323200.0
2011-07-15 11:30:00,6.3,6.31,6.29,6.29,340800.0,5.5295,5.5383,5.5208,5.5208,340800.0
2011-07-15 12:00:00,6.29,6.32,6.29,6.3,352800.0,5.5208,5.5471,5.5208,5.5295,352800.0
2011-07-15 12:30:00,6.3,6.3,6.28,6.29,497600.0,5.5295,5.5295,5.512,5.5208,497600.0
2011-07-15 13:00:00,6.29,6.3,6.28,6.29,408000.0,5.5208,5.5295,5.512,5.5208,408000.0
2011-07-15 13:30:00,6.29,6.31,6.29,6.3,1213600.0,5.5208,5.5383,5.5208,5.5295,1213600.0
2011-07-15 14:00:00,6.3,6.31,6.29,6.3,569600.0,5.5295,5.5383,5.5208,5.5295,569600.0
2011-07-15 14:30:00,6.3,6.31,6.3,6.3,528800.0,5.5295,5.5383,5.5295,5.5295,528800.0
2011-07-15 15:00:00,6.3,6.33,6.3,6.33,509600.0,5.5295,5.5559,5.5295,5.5559,509600.0
2011-07-15 15:30:00,6.33,6.35,6.33,6.35,1500000.0,5.5559,5.5734,5.5559,5.5734,1500000.0
2011-07-18 09:30:00,6.31,6.33,6.27,6.28,372800.0,5.5383,5.5559,5.5032,5.512,372800.0
2011-07-18 10:00:00,6.28,6.3,6.27,6.28,1636800.0,5.512,5.5295,5.5032,5.512,1636800.0
2011-07-18 10:30:00,6.27,6.27,6.24,6.26,1076800.0,5.5032,5.5032,5.4769,5.4944,1076800.0
2011-07-18 11:00:00,6.26,6.26,6.25,6.25,1084800.0,5.4944,5.4944,5.4857,5.4857,1084800.0
2011-07-18 11:30:00,6.25,6.26,6.24,6.25,1000000.0,5.4857,5.4944,5.4769,5.4857,1000000.0
2011-07-18 12:00:00,6.25,6.25,6.24,6.24,996800.0,5.4857,5.4857,5.4769,5.4769,996800.0
2011-07-18 12:30:00,6.25,6.25,6.24,6.25,576000.0,5.4857,5.4857,5.4769,5.4857,576000.0
2011-07-18 13:00:00,6.25,6.25,6.24,6.25,579200.0,5.4857,5.4857,5.4769,5.4857,579200.0
2011-07-18 13:30:00,6.25,6.27,6.25,6.25,1487200.0,5.4857,5.5032,5.4857,5.4857,1487200.0
2011-07-18 14:00:00,6.25,6.26,6.25,6.26,634400.0,5.4857,5.4944,5.4857,5.4944,634400.0
2011-07-18 14:30:00,6.26,6.26,6.24,6.26,502400.0,5.4944,5.4944,5.4769,5.4944,502400.0
2011-07-18 15:00:00,6.27,6.27,6.25,6.26,616000.0,5.5032,5.5032,5.4857,5.4944,616000.0
2011-07-18 15:30:00,6.26,6.28,6.25,6.27,896800.0,5.4944,5.512,5.4857,5.5032,896800.0
2011-07-19 09:30:00,6.33,6.41,6.32,6.4,591200.0,5.5559,5.6261,5.5471,5.6173,591200.0
2011-07-19 10:00:00,6.4,6.41,6.39,6.39,573600.0,5.6173,5.6261,5.6085,5.6085,573600.0
2011-07-19 10:30:00,6.39,6.4,6.37,6.38,562400.0,5.6085,5.6173,5.591,5.5998,562400.0
2011-07-19 11:00:00,6.38,6.39,6.37,6.39,288000.0,5.5998,5.6085,5.591,5.6085,288000.0
2011-07-19 11:30:00,6.38,6.39,6.36,6.39,368000.0,5.5998,5.6085,5.5822,5.6085,368000.0
2011-07-19 12:00:00,6.39,6.41,6.39,6.41,455200.0,5.6085,5.6261,5.6085,5.6261,455200.0
2011-07-19 12:30:00,6.4,6.41,6.38,6.38,593600.0,5.6173,5.6261,5.5998,5.5998,593600.0
2011-07-19 13:00:00,6.38,6.41,6.37,6.41,307200.0,5.5998,5.6261,5.591,5.6261,307200.0
2011-07-19 13:30:00,6.4,6.43,6.4,6.42,708000.0,5.6173,5.6436,5.6173,5.6349,708000.0
2011-07-19 14:00:00,6.42,6.45,6.42,6.45,919200.0,5.6349,5.6612,5.6349,5.6612,919200.0
2011-07-19 14:30:00,6.46,6.48,6.45,6.47,950400.0,5.67,5.6875,5.6612,5.6788,950400.0
2011-07-19 15:00:00,6.47,6.48,6.46,6.47,939200.0,5.6788,5.6875,5.67,5.6788,939200.0
2011-07-19 15:30:00,6.47,6.47,6.45,6.46,1622400.0,5.6788,5.6788,5.6612,5.67,1622400.0
2011-07-20 09:30:00,6.5,6.64,6.34,6.4,1586400.0,5.7051,5.828,5.5647,5.6173,1586400.0
2011-07-20 10:00:00,6.39,6.43,6.35,6.4,1228800.0,5.6085,5.6436,5.5734,5.6173,1228800.0
2011-07-20 10:30:00,6.4,6.42,6.38,6.4,629600.0,5.6173,5.6349,5.5998,5.6173,629600.0
2011-07-20 11:00:00,6.39,6.4,6.37,6.38,450400.0,5.6085,5.6173,5.591,5.5998,450400.0
2011-07-20 11:30:00,6.38,6.39,6.37,6.39,620000.0,5.5998,5.6085,5.591,5.6085,620000.0
2011-07-20 12:00:00,6.39,6.4,6.37,6.38,515200.0,5.6085,5.6173,5.591,5.5998,515200.0
2011-07-20 12:30:00,6.38,6.38,6.33,6.36,738400.0,5.5998,5.5998,5.5559,5.5822,738400.0
2011-07-20 13:00:00,6.36,6.36,6.32,6.33,453600.0,5.5822,5.5822,5.5471,5.5559,453600.0
2011-07-20 13:30:00,6.33,6.34,6.32,6.33,497600.0,5.5559,5.5647,5.5471,5.5559,497600.0
2011-07-20 14:00:00,6.33,6.34,6.31,6.33,692000.0,5.5559,5.5647,5.5383,5.5559,692000.0
2011-07-20 14:30:00,6.33,6.33,6.29,6.31,1310400.0,5.5559,5.5559,5.5208,5.5383,1310400.0
2011-07-20 15:00:00,6.31,6.32,6.27,6.28,1504800.0,5.5383,5.5471,5.5032,5.512,1504800.0
2011-07-20 15:30:00,6.28,6.29,6.26,6.27,2808800.0,5.512,5.5208,5.4944,5.5032,2808800.0
2011-07-21 09:30:00,6.33,6.38,6.28,6.3,1168800.0,5.5559,5.5998,5.512,5.5295,1168800.0
2011-07-21 10:00:00,6.3,6.32,6.29,6.31,1352000.0,5.5295,5.5471,5.5208,5.5383,1352000.0
2011-07-21 10:30:00,6.31,6.33,6.31,6.32,1124000.0,5.5383,5.5559,5.5383,5.5471,1124000.0
2011-07-21 11:00:00,6.32,6.33,6.3,6.31,515200.0,5.5471,5.5559,5.5295,5.5383,515200.0
2011-07-21 11:30:00,6.31,6.32,6.3,6.31,742400.0,5.5383,5.5471,5.5295,5.5383,742400.0
2011-07-21 12:00:00,6.31,6.32,6.3,6.31,991200.0,5.5383,5.5471,5.5295,5.5383,991200.0
2011-07-21 12:30:00,6.31,6.32,6.29,6.3,1707200.0,5.5383,5.5471,5.5208,5.5295,1707200.0
2011-07-21 13:00:00,6.29,6.31,6.28,6.31,768000.0,5.5208,5.5383,5.512,5.5383,768000.0
2011-07-21 13:30:00,6.31,6.31,6.29,6.29,529600.0,5.5383,5.5383,5.5208,5.5208,529600.0
2011-07-21 14:00:00,6.29,6.31,6.29,6.3,1983200.0,5.5208,5.5383,5.5208,5.5295,1983200.0
2011-07-21 14:30:00,6.31,6.32,6.3,6.31,1014400.0,5.5383,5.5471,5.5295,5.5383,1014400.0
2011-07-21 15:00:00,6.31,6.33,6.3,6.32,1304800.0,5.5383,5.5559,5.5295,5.5471,1304800.0
2011-07-21 15:30:00,6.32,6.33,6.31,6.32,1986400.0,5.5471,5.5559,5.5383,5.5471,1986400.0
2011-07-22 09:30:00,6.33,6.35,6.3,6.33,741600.0,5.5559,5.5734,5.5295,5.5559,741600.0
2011-07-22 10:00:00,6.33,6.34,6.31,6.32,503200.0,5.5559,5.5647,5.5383,5.5471,503200.0
2011-07-22 10:30:00,6.32,6.33,6.31,6.33,456800.0,5.5471,5.5559,5.5383,5.5559,456800.0
2011-07-22 11:00:00,6.33,6.34,6.31,6.32,332800.0,5.5559,5.5647,5.5383,5.5471,332800.0
2011-07-22 11:30:00,6.32,6.34,6.31,6.34,280800.0,5.5471,5.5647,5.5383,5.5647,280800.0
2011-07-22 12:00:00,6.34,6.34,6.33,6.34,925600.0,5.5647,5.5647,5.5559,5.5647,925600.0
2011-07-22 12:30:00,6.34,6.36,6.34,6.36,287200.0,5.5647,5.5822,5.5647,5.5822,287200.0
2011-07-22 13:00:00,6.36,6.36,6.35,6.36,183200.0,5.5822,5.5822,5.5734,5.5822,183200.0
2011-07-22 13:30:00,6.35,6.36,6.35,6.36,188000.0,5.5734,5.5822,5.5734,5.5822,188000.0
2011-07-22 14:00:00,6.36,6.37,6.35,6.37,415200.0,5.5822,5.591,5.5734,5.591,415200.0
2011-07-22 14:30:00,6.37,6.38,6.37,6.38,374400.0,5.591,5.5998,5.591,5.5998,374400.0
2011-07-22 15:00:00,6.38,6.38,6.37,6.37,483200.0,5.5998,5.5998,5.591,5.591,483200.0
2011-07-22 15:30:00,6.37,6.38,6.36,6.38,1368800.0,5.591,5.5998,5.5822,5.5998,1368800.0
2011-07-25 09:30:00,6.3,6.34,6.3,6.34,661600.0,5.5295,5.5647,5.5295,5.5647,661600.0
2011-07-25 10:00:00,6.34,6.36,6.33,6.35,274400.0,5.5647,5.5822,5.5559,5.5734,274400.0
2011-07-25 10:30:00,6.35,6.37,6.34,6.36,412800.0,5.5734,5.591,5.5647,5.5822,412800.0
2011-07-25 11:00:00,6.36,6.36,6.34,6.36,408800.0,5.5822,5.5822,5.5647,5.5822,408800.0
2011-07-25 11:30:00,6.36,6.36,6.35,6.36,434400.0,5.5822,5.5822,5.5734,5.5822,434400.0
2011-07-25 12:00:00,6.36,6.37,6.36,6.36,213600.0,5.5822,5.591,5.5822,5.5822,213600.0
2011-07-25 12:30:00,6.36,6.38,6.36,6.38,484000.0,5.5822,5.5998,5.5822,5.5998,484000.0
2011-07-25 13:00:00,6.38,6.39,6.37,6.38,286400.0,5.5998,5.6085,5.591,5.5998,286400.0
2011-07-25 13:30:00,6.38,6.39,6.36,6.37,245600.0,5.5998,5.6085,5.5822,5.591,245600.0
2011-07-25 14:00:00,6.37,6.38,6.37,6.37,208000.0,5.591,5.5998,5.591,5.591,208000.0
2011-07-25 14:30:00,6.37,6.37,6.36,6.36,446400.0,5.591,5.591,5.5822,5.5822,446400.0
2011-07-25 15:00:00,6.36,6.36,6.35,6.35,504800.0,5.5822,5.5822,5.5734,5.5734,504800.0
2011-07-25 15:30:00,6.35,6.36,6.35,6.35,2330400.0,5.5734,5.5822,5.5734,5.5734,2330400.0
2011-07-26 09:30:00,6.36,6.37,6.32,6.34,788800.0,5.5822,5.591,5.5471,5.5647,788800.0
2011-07-26 10:00:00,6.34,6.36,6.34,6.36,945600.0,5.5647,5.5822,5.5647,5.5822,945600.0
2011-07-26 10:30:00,6.36,6.37,6.35,6.36,622400.0,5.5822,5.591,5.5734,5.5822,622400.0
2011-07-26 11:00:00,6.36,6.37,6.36,6.36,315200.0,5.5822,5.591,5.5822,5.5822,315200.0
2011-07-26 11:30:00,6.36,6.36,6.35,6.36,329600.0,5.5822,5.5822,5.5734,5.5822,329600.0
2011-07-26 12:00:00,6.36,6.36,6.35,6.36,1290400.0,5.5822,5.5822,5.5734,5.5822,1290400.0
2011-07-26 12:30:00,6.36,6.36,6.35,6.35,699200.0,5.5822,5.5822,5.5734,5.5734,699200.0
2011-07-26 13:00:00,6.36,6.36,6.35,6.36,717600.0,5.5822,5.5822,5.5734,5.5822,717600.0
2011-07-26 13:30:00,6.35,6.36,6.35,6.36,293600.0,5.5734,5.5822,5.5734,5.5822,293600.0
2011-07-26 14:00:00,6.36,6.37,6.35,6.36,559200.0,5.5822,5.591,5.5734,5.5822,559200.0
2011-07-26 14:30:00,6.36,6.37,6.35,6.36,479200.0,5.5822,5.591,5.5734,5.5822,479200.0
2011-07-26 15:00:00,6.36,6.36,6.35,6.36,1777600.0,5.5822,5.5822,5.5734,5.5822,1777600.0
2011-07-26 15:30:00,6.36,6.36,6.35,6.36,2148800.0,5.5822,5.5822,5.5734,5.5822,2148800.0
2011-07-27 09:30:00,6.31,6.31,6.19,6.21,895200.0,5.5383,5.5383,5.433,5.4505,895200.0
2011-07-27 10:00:00,6.21,6.21,6.17,6.17,1349600.0,5.4505,5.4505,5.4154,5.4154,1349600.0
2011-07-27 10:30:00,6.17,6.2,6.15,6.19,868000.0,5.4154,5.4418,5.3979,5.433,868000.0
2011-07-27 11:00:00,6.19,6.22,6.18,6.22,668000.0,5.433,5.4593,5.4242,5.4593,668000.0
2011-07-27 11:30:00,6.22,6.25,6.2,6.21,1183200.0,5.4593,5.4857,5.4418,5.4505,1183200.0
2011-07-27 12:00:00,6.2,6.21,6.19,6.2,536800.0,5.4418,5.4505,5.433,5.4418,536800.0
2011-07-27 12:30:00,6.2,6.21,6.19,6.2,398400.0,5.4418,5.4505,5.433,5.4418,398400.0
2011-07-27 13:00:00,6.2,6.21,6.2,6.2,527200.0,5.4418,5.4505,5.4418,5.4418,527200.0
2011-07-27 13:30:00,6.2,6.22,6.2,6.21,436800.0,5.4418,5.4593,5.4418,5.4505,436800.0
2011-07-27 14:00:00,6.21,6.21,6.2,6.2,863200.0,5.4505,5.4505,5.4418,5.4418,863200.0
2011-07-27 14:30:00,6.2,6.2,6.16,6.19,1587200.0,5.4418,5.4418,5.4067,5.433,1587200.0
2011-07-27 15:00:00,6.19,6.19,6.16,6.17,1486400.0,5.433,5.433,5.4067,5.4154,1486400.0
2011-07-27 15:30:00,6.17,6.17,6.13,6.15,3034400.0,5.4154,5.4154,5.3803,5.3979,3034400.0
2011-07-28 09:30:00,6.15,6.15,6.06,6.11,1040000.0,5.3979,5.3979,5.3189,5.3628,1040000.0
2011-07-28 10:00:00,6.12,6.15,6.1,6.13,427200.0,5.3716,5.3979,5.354,5.3803,427200.0
2011-07-28 10:30:00,6.13,6.15,6.12,6.15,333600.0,5.3803,5.3979,5.3716,5.3979,333600.0
2011-07-28 11:00:00,6.15,6.19,6.14,6.19,248800.0,5.3979,5.433,5.3891,5.433,248800.0
2011-07-28 11:30:00,6.19,6.2,6.19,6.2,509600.0,5.433,5.4418,5.433,5.4418,509600.0
2011-07-28 12:00:00,6.2,6.21,6.18,6.19,348800.0,5.4418,5.4505,5.4242,5.433,348800.0
2011-07-28 12:30:00,6.19,6.2,6.19,6.2,298400.0,5.433,5.4418,5.433,5.4418,298400.0
2011-07-28 13:00:00,6.2,6.21,6.19,6.2,339200.0,5.4418,5.4505,5.433,5.4418,339200.0
2011-07-28 13:30:00,6.2,6.22,6.19,6.19,464000.0,5.4418,5.4593,5.433,5.433,464000.0
2011-07-28 14:00:00,6.19,6.2,6.17,6.18,668800.0,5.433,5.4418,5.4154,5.4242,668800.0
2011-07-28 14:30:00,6.18,6.19,6.16,6.19,836000.0,5.4242,5.433,5.4067,5.433,836000.0
2011-07-28 15:00:00,6.19,6.19,6.16,6.16,799200.0,5.433,5.433,5.4067,5.4067,799200.0
2011-07-28 15:30:00,6.16,6.16,6.13,6.14,1771200.0,5.4067,5.4067,5.3803,5.3891,1771200.0
2011-07-29 09:30:00,6.08,6.11,6.06,6.11,1077600.0,5.3364,5.3628,5.3189,5.3628,1077600.0
2011-07-29 10:00:00,6.11,6.13,6.09,6.12,979200.0,5.3628,5.3803,5.3452,5.3716,979200.0
2011-07-29 10:30:00,6.12,6.17,6.1,6.16,703200.0,5.3716,5.4154,5.354,5.4067,703200.0
2011-07-29 11:00:00,6.16,6.2,6.15,6.18,402400.0,5.4067,5.4418,5.3979,5.4242,402400.0
2011-07-29 11:30:00,6.18,6.18,6.16,6.16,596000.0,5.4242,5.4242,5.4067,5.4067,596000.0
2011-07-29 12:00:00,6.16,6.16,6.13,6.14,522400.0,5.4067,5.4067,5.3803,5.3891,522400.0
2011-07-29 12:30:00,6.14,6.15,6.13,6.15,430400.0,5.3891,5.3979,5.3803,5.3979,430400.0
2011-07-29 13:00:00,6.15,6.15,6.14,6.14,364000.0,5.3979,5.3979,5.3891,5.3891,364000.0
2011-07-29 13:30:00,6.14,6.17,6.14,6.17,282400.0,5.3891,5.4154,5.3891,5.4154,282400.0
2011-07-29 14:00:00,6.17,6.18,6.15,6.16,648000.0,5.4154,5.4242,5.3979,5.4067,648000.0
2011-07-29 14:30:00,6.16,6.16,6.14,6.15,441600.0,5.4067,5.4067,5.3891,5.3979,441600.0
2011-07-29 15:00:00,6.14,6.16,6.14,6.14,804800.0,5.3891,5.4067,5.3891,5.3891,804800.0
2011-07-29 15:30:00,6.14,6.14,6.1,6.11,1790400.0,5.3891,5.3891,5.354,5.3628,1790400.0
2011-08-01 09:30:00,6.17,6.18,6.06,6.06,1389600.0,5.4154,5.4242,5.3189,5.3189,1389600.0
2011-08-01 10:00:00,6.06,6.06,5.97,6.04,1106400.0,5.3189,5.3189,5.2399,5.3013,1106400.0
2011-08-01 10:30:00,6.04,6.05,6.03,6.03,440800.0,5.3013,5.3101,5.2926,5.2926,440800.0
2011-08-01 11:00:00,6.03,6.03,5.98,6.02,552800.0,5.2926,5.2926,5.2487,5.2838,552800.0
2011-08-01 11:30:00,6.02,6.02,5.98,5.98,507200.0,5.2838,5.2838,5.2487,5.2487,507200.0
2011-08-01 12:00:00,5.98,6.0,5.97,6.0,488000.0,5.2487,5.2662,5.2399,5.2662,488000.0
2011-08-01 12:30:00,6.0,6.01,5.99,6.01,352800.0,5.2662,5.275,5.2575,5.275,352800.0
2011-08-01 13:00:00,6.01,6.02,6.0,6.01,419200.0,5.275,5.2838,5.2662,5.275,419200.0
2011-08-01 13:30:00,6.01,6.03,6.01,6.03,470400.0,5.275,5.2926,5.275,5.2926,470400.0
2011-08-01 14:00:00,6.03,6.03,6.01,6.01,433600.0,5.2926,5.2926,5.275,5.275,433600.0
2011-08-01 14:30:00,6.01,6.04,6.0,6.04,551200.0,5.275,5.3013,5.2662,5.3013,551200.0
2011-08-01 15:00:00,6.04,6.05,6.03,6.05,564000.0,5.3013,5.3101,5.2926,5.3101,564000.0
2011-08-01 15:30:00,6.05,6.06,6.03,6.05,1733600.0,5.3101,5.3189,5.2926,5.3101,1733600.0
2011-08-02 09:30:00,6.0,6.04,5.99,6.0,1351200.0,5.2662,5.3013,5.2575,5.2662,1351200.0
2011-08-02 10:00:00,5.99,6.0,5.99,6.0,1679200.0,5.2575,5.2662,5.2575,5.2662,1679200.0
2011-08-02 10:30:00,6.0,6.0,5.95,5.95,1034400.0,5.2662,5.2662,5.2223,5.2223,1034400.0
2011-08-02 11:00:00,5.95,5.96,5.93,5.95,583200.0,5.2223,5.2311,5.2048,5.2223,583200.0
2011-08-02 11:30:00,5.95,5.96,5.94,5.95,403200.0,5.2223,5.2311,5.2136,5.2223,403200.0
2011-08-02 12:00:00,5.95,5.95,5.94,5.94,456800.0,5.2223,5.2223,5.2136,5.2136,456800.0
2011-08-02 12:30:00,5.94,5.94,5.88,5.88,1312000.0,5.2136,5.2136,5.1609,5.1609,1312000.0
2011-08-02 13:00:00,5.88,5.91,5.88,5.9,800000.0,5.1609,5.1872,5.1609,5.1785,800000.0
2011-08-02 13:30:00,5.9,5.91,5.83,5.83,1097600.0,5.1785,5.1872,5.117,5.117,1097600.0
2011-08-02 14:00:00,5.83,5.88,5.83,5.87,1304000.0,5.117,5.1609,5.117,5.1521,1304000.0
2011-08-02 14:30:00,5.87,5.88,5.86,5.87,1006400.0,5.1521,5.1609,5.1434,5.1521,1006400.0
2011-08-02 15:00:00,5.87,5.88,5.85,5.86,1781600.0,5.1521,5.1609,5.1346,5.1434,1781600.0
2011-08-02 15:30:00,5.86,5.87,5.81,5.82,2889600.0,5.1434,5.1521,5.0995,5.1082,2889600.0
2011-08-03 09:30:00,5.81,5.81,5.67,5.74,3348800.0,5.0995,5.0995,4.9766,5.038,3348800.0
2011-08-03 10:00:00,5.74,5.76,5.71,5.73,1062400.0,5.038,5.0556,5.0117,5.0293,1062400.0
2011-08-03 10:30:00,5.73,5.74,5.66,5.74,1051200.0,5.0293,5.038,4.9678,5.038,1051200.0
2011-08-03 11:00:00,5.74,5.8,5.74,5.79,801600.0,5.038,5.0907,5.038,5.0819,801600.0
2011-08-03 11:30:00,5.79,5.81,5.78,5.78,454400.0,5.0819,5.0995,5.0731,5.0731,454400.0
2011-08-03 12:00:00,5.78,5.78,5.76,5.77,735200.0,5.0731,5.0731,5.0556,5.0644,735200.0
2011-08-03 12:30:00,5.77,5.79,5.77,5.78,537600.0,5.0644,5.0819,5.0644,5.0731,537600.0
2011-08-03 13:00:00,5.78,5.81,5.77,5.8,715200.0,5.0731,5.0995,5.0644,5.0907,715200.0
2011-08-03 13:30:00,5.8,5.87,5.8,5.84,828000.0,5.0907,5.1521,5.0907,5.1258,828000.0
2011-08-03 14:00:00,5.84,5.86,5.83,5.83,1375200.0,5.1258,5.1434,5.117,5.117,1375200.0
2011-08-03 14:30:00,5.83,5.86,5.83,5.85,1119200.0,5.117,5.1434,5.117,5.1346,1119200.0
2011-08-03 15:00:00,5.85,5.86,5.83,5.85,1791200.0,5.1346,5.1434,5.117,5.1346,1791200.0
2011-08-03 15:30:00,5.85,5.89,5.84,5.88,4612000.0,5.1346,5.1697,5.1258,5.1609,4612000.0
2011-08-04 09:30:00,5.8,5.8,5.75,5.78,818400.0,5.0907,5.0907,5.0468,5.0731,818400.0
2011-08-04 10:00:00,5.78,5.79,5.74,5.77,685600.0,5.0731,5.0819,5.038,5.0644,685600.0
2011-08-04 10:30:00,5.77,5.79,5.72,5.73,752800.0,5.0644,5.0819,5.0205,5.0293,752800.0
2011-08-04 11:00:00,5.73,5.75,5.67,5.67,1187200.0,5.0293,5.0468,4.9766,4.9766,1187200.0
2011-08-04 11:30:00,5.68,5.69,5.61,5.61,1980000.0,4.9854,4.9941,4.9239,4.9239,1980000.0
2011-08-04 12:00:00,5.61,5.65,5.61,5.62,1470400.0,4.9239,4.959,4.9239,4.9327,1470400.0
2011-08-04 12:30:00,5.63,5.64,5.62,5.63,2149600.0,4.9415,4.9503,4.9327,4.9415,2149600.0
2011-08-04 13:00:00,5.63,5.64,5.61,5.62,1033600.0,4.9415,4.9503,4.9239,4.9327,1033600.0
2011-08-04 13:30:00,5.62,5.63,5.59,5.61,1280000.0,4.9327,4.9415,4.9064,4.9239,1280000.0
2011-08-04 14:00:00,5.61,5.61,5.58,5.59,1873600.0,4.9239,4.9239,4.8976,4.9064,1873600.0
2011-08-04 14:30:00,5.59,5.61,5.57,5.6,2610400.0,4.9064,4.9239,4.8888,4.9151,2610400.0
2011-08-04 15:00:00,5.59,5.6,5.51,5.51,2786400.0,4.9064,4.9151,4.8362,4.8362,2786400.0
2011-08-04 15:30:00,5.51,5.51,5.44,5.45,4060000.0,4.8362,4.8362,4.7747,4.7835,4060000.0
2011-08-05 09:30:00,5.54,5.62,5.49,5.51,5168000.0,4.8625,4.9327,4.8186,4.8362,5168000.0
2011-08-05 10:00:00,5.5,5.55,5.43,5.52,4992000.0,4.8274,4.8713,4.7659,4.8449,4992000.0
2011-08-05 10:30:00,5.51,5.52,5.46,5.5,1981600.0,4.8362,4.8449,4.7923,4.8274,1981600.0
2011-08-05 11:00:00,5.5,5.5,5.42,5.46,1507200.0,4.8274,4.8274,4.7572,4.7923,1507200.0
2011-08-05 11:30:00,5.46,5.46,5.33,5.35,1550400.0,4.7923,4.7923,4.6782,4.6957,1550400.0
2011-08-05 12:00:00,5.35,5.45,5.31,5.41,2541600.0,4.6957,4.7835,4.6606,4.7484,2541600.0
2011-08-05 12:30:00,5.42,5.54,5.4,5.49,2992800.0,4.7572,4.8625,4.7396,4.8186,2992800.0
2011-08-05 13:00:00,5.48,5.52,5.43,5.5,1580800.0,4.8098,4.8449,4.7659,4.8274,1580800.0
2011-08-05 13:30:00,5.5,5.53,5.46,5.5,1701600.0,4.8274,4.8537,4.7923,4.8274,1701600.0
2011-08-05 14:00:00,5.5,5.5,5.43,5.47,2073600.0,4.8274,4.8274,4.7659,4.801,2073600.0
2011-08-05 14:30:00,5.47,5.47,5.42,5.43,1520800.0,4.801,4.801,4.7572,4.7659,1520800.0
2011-08-05 15:00:00,5.43,5.44,5.36,5.39,3019200.0,4.7659,4.7747,4.7045,4.7308,3019200.0
2011-08-05 15:30:00,5.39,5.45,5.39,5.42,3704800.0,4.7308,4.7835,4.7308,4.7572,3704800.0
2011-08-08 09:30:00,5.29,5.36,5.25,5.33,1376000.0,4.6431,4.7045,4.608,4.6782,1376000.0
2011-08-08 10:00:00,5.33,5.33,5.23,5.24,2168000.0,4.6782,4.6782,4.5904,4.5992,2168000.0
2011-08-08 10:30:00,5.24,5.29,5.21,5.27,1512000.0,4.5992,4.6431,4.5728,4.6255,1512000.0
2011-08-08 11:00:00,5.27,5.37,5.26,5.33,1130400.0,4.6255,4.7133,4.6167,4.6782,1130400.0
2011-08-08 11:30:00,5.33,5.38,5.31,5.36,1517600.0,4.6782,4.7221,4.6606,4.7045,1517600.0
2011-08-08 12:00:00,5.36,5.36,5.31,5.33,1172800.0,4.7045,4.7045,4.6606,4.6782,1172800.0
2011-08-08 12:30:00,5.33,5.36,5.31,5.31,1533600.0,4.6782,4.7045,4.6606,4.6606,1533600.0
2011-08-08 13:00:00,5.31,5.32,5.28,5.31,1472000.0,4.6606,4.6694,4.6343,4.6606,1472000.0
2011-08-08 13:30:00,5.31,5.32,5.22,5.23,1408800.0,4.6606,4.6694,4.5816,4.5904,1408800.0
2011-08-08 14:00:00,5.23,5.26,5.14,5.19,2144000.0,4.5904,4.6167,4.5114,4.5553,2144000.0
2011-08-08 14:30:00,5.19,5.23,5.17,5.18,1943200.0,4.5553,4.5904,4.5377,4.5465,1943200.0
2011-08-08 15:00:00,5.18,5.29,5.17,5.23,2281600.0,4.5465,4.6431,4.5377,4.5904,2281600.0
2011-08-08 15:30:00,5.23,5.26,5.15,5.15,4357600.0,4.5904,4.6167,4.5202,4.5202,4357600.0
2011-08-09 09:30:00,5.24,5.36,5.16,5.34,3895200.0,4.5992,4.7045,4.529,4.6869,3895200.0
2011-08-09 10:00:00,5.34,5.41,5.33,5.41,2546400.0,4.6869,4.7484,4.6782,4.7484,2546400.0
2011-08-09 10:30:00,5.41,5.44,5.38,5.42,4395200.0,4.7484,4.7747,4.7221,4.7572,4395200.0
2011-08-09 11:00:00,5.42,5.43,5.34,5.41,3124800.0,4.7572,4.7659,4.6869,4.7484,3124800.0
2011-08-09 11:30:00,5.41,5.43,5.4,5.43,1230400.0,4.7484,4.7659,4.7396,4.7659,1230400.0
2011-08-09 12:00:00,5.42,5.43,5.4,5.41,924000.0,4.7572,4.7659,4.7396,4.7484,924000.0
2011-08-09 12:30:00,5.41,5.42,5.37,5.37,1168000.0,4.7484,4.7572,4.7133,4.7133,1168000.0
2011-08-09 13:00:00,5.37,5.39,5.35,5.38,1187200.0,4.7133,4.7308,4.6957,4.7221,1187200.0
2011-08-09 13:30:00,5.38,5.38,5.34,5.37,1432800.0,4.7221,4.7221,4.6869,4.7133,1432800.0
2011-08-09 14:00:00,5.37,5.39,5.23,5.35,3184800.0,4.7133,4.7308,4.5904,4.6957,3184800.0
2011-08-09 14:30:00,5.35,5.36,5.19,5.31,3813600.0,4.6957,4.7045,4.5553,4.6606,3813600.0
2011-08-09 15:00:00,5.31,5.44,5.29,5.42,3716800.0,4.6606,4.7747,4.6431,4.7572,3716800.0
2011-08-09 15:30:00,5.42,5.52,5.39,5.52,6223200.0,4.7572,4.8449,4.7308,4.8449,6223200.0
2011-08-10 09:30:00,5.4,5.43,5.35,5.37,1200000.0,4.7396,4.7659,4.6957,4.7133,1200000.0
2011-08-10 10:00:00,5.37,5.39,5.28,5.31,1988800.0,4.7133,4.7308,4.6343,4.6606,1988800.0
2011-08-10 10:30:00,5.31,5.38,5.27,5.31,1784000.0,4.6606,4.7221,4.6255,4.6606,1784000.0
2011-08-10 11:00:00,5.31,5.33,5.27,5.29,1133600.0,4.6606,4.6782,4.6255,4.6431,1133600.0
2011-08-10 11:30:00,5.29,5.35,5.29,5.33,1094400.0,4.6431,4.6957,4.6431,4.6782,1094400.0
2011-08-10 12:00:00,5.33,5.37,5.32,5.33,882400.0,4.6782,4.7133,4.6694,4.6782,882400.0
2011-08-10 12:30:00,5.33,5.37,5.31,5.37,970400.0,4.6782,4.7133,4.6606,4.7133,970400.0
2011-08-10 13:00:00,5.37,5.38,5.33,5.37,1288000.0,4.7133,4.7221,4.6782,4.7133,1288000.0
2011-08-10 13:30:00,5.36,5.42,5.35,5.42,1122400.0,4.7045,4.7572,4.6957,4.7572,1122400.0
2011-08-10 14:00:00,5.42,5.47,5.4,5.43,1256000.0,4.7572,4.801,4.7396,4.7659,1256000.0
2011-08-10 14:30:00,5.43,5.44,5.38,5.38,1295200.0,4.7659,4.7747,4.7221,4.7221,1295200.0
2011-08-10 15:00:00,5.38,5.41,5.35,5.37,2874400.0,4.7221,4.7484,4.6957,4.7133,2874400.0
2011-08-10 15:30:00,5.37,5.39,5.31,5.32,7036800.0,4.7133,4.7308,4.6606,4.6694,7036800.0
2011-08-11 09:30:00,5.35,5.47,5.34,5.44,1328800.0,4.6957,4.801,4.6869,4.7747,1328800.0
2011-08-11 10:00:00,5.44,5.55,5.43,5.51,1612000.0,4.7747,4.8713,4.7659,4.8362,1612000.0
2011-08-11 10:30:00,5.51,5.66,5.5,5.61,2967200.0,4.8362,4.9678,4.8274,4.9239,2967200.0
2011-08-11 11:00:00,5.61,5.62,5.57,5.6,1572800.0,4.9239,4.9327,4.8888,4.9151,1572800.0
2011-08-11 11:30:00,5.6,5.62,5.56,5.59,1433600.0,4.9151,4.9327,4.88,4.9064,1433600.0
2011-08-11 12:00:00,5.59,5.62,5.57,5.58,1084000.0,4.9064,4.9327,4.8888,4.8976,1084000.0
2011-08-11 12:30:00,5.58,5.72,5.58,5.72,1847200.0,4.8976,5.0205,4.8976,5.0205,1847200.0
2011-08-11 13:00:00,5.72,5.72,5.64,5.65,1416800.0,5.0205,5.0205,4.9503,4.959,1416800.0
2011-08-11 13:30:00,5.65,5.69,5.63,5.68,1171200.0,4.959,4.9941,4.9415,4.9854,1171200.0
2011-08-11 14:00:00,5.68,5.73,5.67,5.72,1464800.0,4.9854,5.0293,4.9766,5.0205,1464800.0
2011-08-11 14:30:00,5.72,5.75,5.7,5.74,1440800.0,5.0205,5.0468,5.0029,5.038,1440800.0
2011-08-11 15:00:00,5.74,5.81,5.74,5.8,2170400.0,5.038,5.0995,5.038,5.0907,2170400.0
2011-08-11 15:30:00,5.8,5.83,5.75,5.76,4412800.0,5.0907,5.117,5.0468,5.0556,4412800.0
2011-08-12 09:30:00,5.79,5.83,5.74,5.75,836000.0,5.0819,5.117,5.038,5.0468,836000.0
2011-08-12 10:00:00,5.75,5.77,5.71,5.77,1208000.0,5.0468,5.0644,5.0117,5.0644,1208000.0
2011-08-12 10:30:00,5.77,5.8,5.75,5.79,1867200.0,5.0644,5.0907,5.0468,5.0819,1867200.0
2011-08-12 11:00:00,5.8,5.85,5.79,5.84,1235200.0,5.0907,5.1346,5.0819,5.1258,1235200.0
2011-08-12 11:30:00,5.84,5.87,5.83,5.86,1188800.0,5.1258,5.1521,5.117,5.1434,1188800.0
2011-08-12 12:00:00,5.86,5.86,5.82,5.86,1146400.0,5.1434,5.1434,5.1082,5.1434,1146400.0
2011-08-12 12:30:00,5.86,5.88,5.82,5.84,1177600.0,5.1434,5.1609,5.1082,5.1258,1177600.0
2011-08-12 13:00:00,5.84,5.85,5.82,5.83,607200.0,5.1258,5.1346,5.1082,5.117,607200.0
2011-08-12 13:30:00,5.83,5.86,5.82,5.85,629600.0,5.117,5.1434,5.1082,5.1346,629600.0
2011-08-12 14:00:00,5.85,5.86,5.8,5.81,752000.0,5.1346,5.1434,5.0907,5.0995,752000.0
2011-08-12 14:30:00,5.81,5.82,5.78,5.81,662400.0,5.0995,5.1082,5.0731,5.0995,662400.0
2011-08-12 15:00:00,5.81,5.83,5.79,5.81,730400.0,5.0995,5.117,5.0819,5.0995,730400.0
2011-08-12 15:30:00,5.81,5.82,5.79,5.81,1347200.0,5.0995,5.1082,5.0819,5.0995,1347200.0
2011-08-15 09:30:00,5.86,5.9,5.82,5.82,478400.0,5.1434,5.1785,5.1082,5.1082,478400.0
2011-08-15 10:00:00,5.83,5.86,5.82,5.86,563200.0,5.117,5.1434,5.1082,5.1434,563200.0
2011-08-15 10:30:00,5.86,5.87,5.85,5.85,568000.0,5.1434,5.1521,5.1346,5.1346,568000.0
2011-08-15 11:00:00,5.85,5.86,5.78,5.78,725600.0,5.1346,5.1434,5.0731,5.0731,725600.0
2011-08-15 11:30:00,5.78,5.8,5.77,5.78,641600.0,5.0731,5.0907,5.0644,5.0731,641600.0
2011-08-15 12:00:00,5.78,5.8,5.78,5.79,499200.0,5.0731,5.0907,5.0731,5.0819,499200.0
2011-08-15 12:30:00,5.79,5.81,5.78,5.81,392800.0,5.0819,5.0995,5.0731,5.0995,392800.0
2011-08-15 13:00:00,5.81,5.82,5.8,5.82,496800.0,5.0995,5.1082,5.0907,5.1082,496800.0
2011-08-15 13:30:00,5.82,5.84,5.81,5.84,563200.0,5.1082,5.1258,5.0995,5.1258,563200.0
2011-08-15 14:00:00,5.84,5.86,5.83,5.85,511200.0,5.1258,5.1434,5.117,5.1346,511200.0
2011-08-15 14:30:00,5.85,5.87,5.84,5.87,548000.0,5.1346,5.1521,5.1258,5.1521,548000.0
2011-08-15 15:00:00,5.87,5.88,5.86,5.87,807200.0,5.1521,5.1609,5.1434,5.1521,807200.0
2011-08-15 15:30:00,5.87,5.91,5.87,5.9,1884800.0,5.1521,5.1872,5.1521,5.1785,1884800.0
2011-08-16 09:30:00,5.83,5.85,5.78,5.82,590400.0,5.117,5.1346,5.0731,5.1082,590400.0
2011-08-16 10:00:00,5.82,5.85,5.79,5.85,717600.0,5.1082,5.1346,5.0819,5.1346,717600.0
2011-08-16 10:30:00,5.85,5.86,5.83,5.86,543200.0,5.1346,5.1434,5.117,5.1434,543200.0
2011-08-16 11:00:00,5.86,5.86,5.83,5.86,765600.0,5.1434,5.1434,5.117,5.1434,765600.0
2011-08-16 11:30:00,5.85,5.9,5.84,5.9,563200.0,5.1346,5.1785,5.1258,5.1785,563200.0
2011-08-16 12:00:00,5.9,5.92,5.83,5.84,994400.0,5.1785,5.196,5.117,5.1258,994400.0
2011-08-16 12:30:00,5.84,5.87,5.83,5.87,2368000.0,5.1258,5.1521,5.117,5.1521,2368000.0
2011-08-16 13:00:00,5.87,5.87,5.79,5.79,2188800.0,5.1521,5.1521,5.0819,5.0819,2188800.0
2011-08-16 13:30:00,5.79,5.81,5.77,5.8,1096800.0,5.0819,5.0995,5.0644,5.0907,1096800.0
2011-08-16 14:00:00,5.8,5.84,5.8,5.82,655200.0,5.0907,5.1258,5.0907,5.1082,655200.0
2011-08-16 14:30:00,5.82,5.82,5.78,5.78,416800.0,5.1082,5.1082,5.0731,5.0731,416800.0
2011-08-16 15:00:00,5.79,5.85,5.78,5.85,488000.0,5.0819,5.1346,5.0731,5.1346,488000.0
2011-08-16 15:30:00,5.85,5.86,5.81,5.82,1072800.0,5.1346,5.1434,5.0995,5.1082,1072800.0
2011-08-17 09:30:00,5.84,5.87,5.8,5.87,279200.0,5.1258,5.1521,5.0907,5.1521,279200.0
2011-08-17 10:00:00,5.87,5.87,5.83,5.85,448000.0,5.1521,5.1521,5.117,5.1346,448000.0
2011-08-17 10:30:00,5.85,5.85,5.8,5.8,368000.0,5.1346,5.1346,5.0907,5.0907,368000.0
2011-08-17 11:00:00,5.8,5.82,5.78,5.78,300000.0,5.0907,5.1082,5.0731,5.0731,300000.0
2011-08-17 11:30:00,5.79,5.79,5.74,5.75,261600.0,5.0819,5.0819,5.038,5.0468,261600.0
2011-08-17 12:00:00,5.75,5.76,5.73,5.75,270400.0,5.0468,5.0556,5.0293,5.0468,270400.0
2011-08-17 12:30:00,5.76,5.77,5.73,5.74,235200.0,5.0556,5.0644,5.0293,5.038,235200.0
2011-08-17 13:00:00,5.73,5.74,5.7,5.7,771200.0,5.0293,5.038,5.0029,5.0029,771200.0
2011-08-17 13:30:00,5.7,5.72,5.68,5.71,372800.0,5.0029,5.0205,4.9854,5.0117,372800.0
2011-08-17 14:00:00,5.71,5.73,5.71,5.71,514400.0,5.0117,5.0293,5.0117,5.0117,514400.0
2011-08-17 14:30:00,5.72,5.72,5.7,5.72,757600.0,5.0205,5.0205,5.0029,5.0205,757600.0
2011-08-17 15:00:00,5.72,5.73,5.71,5.72,726400.0,5.0205,5.0293,5.0117,5.0205,726400.0
2011-08-17 15:30:00,5.72,5.73,5.71,5.72,1221600.0,5.0205,5.0293,5.0117,5.0205,1221600.0
2011-08-18 09:30:00,5.52,5.53,5.44,5.47,1562400.0,4.8449,4.8537,4.7747,4.801,1562400.0
2011-08-18 10:00:00,5.47,5.47,5.38,5.43,1837600.0,4.801,4.801,4.7221,4.7659,1837600.0
2011-08-18 10:30:00,5.43,5.44,5.4,5.42,765600.0,4.7659,4.7747,4.7396,4.7572,765600.0
2011-08-18 11:00:00,5.42,5.42,5.4,5.41,941600.0,4.7572,4.7572,4.7396,4.7484,941600.0
2011-08-18 11:30:00,5.41,5.45,5.41,5.43,420800.0,4.7484,4.7835,4.7484,4.7659,420800.0
2011-08-18 12:00:00,5.43,5.46,5.41,5.44,362400.0,4.7659,4.7923,4.7484,4.7747,362400.0
2011-08-18 12:30:00,5.44,5.44,5.42,5.42,234400.0,4.7747,4.7747,4.7572,4.7572,234400.0
2011-08-18 13:00:00,5.42,5.43,5.39,5.41,432000.0,4.7572,4.7659,4.7308,4.7484,432000.0
2011-08-18 13:30:00,5.41,5.41,5.36,5.37,1615200.0,4.7484,4.7484,4.7045,4.7133,1615200.0
2011-08-18 14:00:00,5.37,5.39,5.36,5.36,2742400.0,4.7133,4.7308,4.7045,4.7045,2742400.0
2011-08-18 14:30:00,5.36,5.37,5.3,5.31,2310400.0,4.7045,4.7133,4.6518,4.6606,2310400.0
2011-08-18 15:00:00,5.31,5.32,5.29,5.31,2222400.0,4.6606,4.6694,4.6431,4.6606,2222400.0
2011-08-18 15:30:00,5.31,5.32,5.27,5.31,5044800.0,4.6606,4.6694,4.6255,4.6606,5044800.0
2011-08-19 09:30:00,5.26,5.41,5.25,5.41,2586400.0,4.6167,4.7484,4.608,4.7484,2586400.0
2011-08-19 10:00:00,5.42,5.46,5.4,5.45,982400.0,4.7572,4.7923,4.7396,4.7835,982400.0
2011-08-19 10:30:00,5.45,5.46,5.39,5.4,880000.0,4.7835,4.7923,4.7308,4.7396,880000.0
2011-08-19 11:00:00,5.4,5.4,5.34,5.37,1613600.0,4.7396,4.7396,4.6869,4.7133,1613600.0
2011-08-19 11:30:00,5.37,5.4,5.36,5.38,1970400.0,4.7133,4.7396,4.7045,4.7221,1970400.0
2011-08-19 12:00:00,5.38,5.39,5.36,5.37,1126400.0,4.7221,4.7308,4.7045,4.7133,1126400.0
2011-08-19 12:30:00,5.37,5.39,5.37,5.37,768800.0,4.7133,4.7308,4.7133,4.7133,768800.0
2011-08-19 13:00:00,5.37,5.4,5.36,5.38,817600.0,4.7133,4.7396,4.7045,4.7221,817600.0
2011-08-19 13:30:00,5.38,5.38,5.34,5.35,620000.0,4.7221,4.7221,4.6869,4.6957,620000.0
2011-08-19 14:00:00,5.36,5.36,5.32,5.32,894400.0,4.7045,4.7045,4.6694,4.6694,894400.0
2011-08-19 14:30:00,5.32,5.35,5.3,5.31,920000.0,4.6694,4.6957,4.6518,4.6606,920000.0
2011-08-19 15:00:00,5.31,5.32,5.28,5.31,1642400.0,4.6606,4.6694,4.6343,4.6606,1642400.0
2011-08-19 15:30:00,5.31,5.31,5.26,5.27,3344800.0,4.6606,4.6606,4.6167,4.6255,3344800.0
2011-08-22 09:30:00,5.4,5.43,5.37,5.39,2068000.0,4.7396,4.7659,4.7133,4.7308,2068000.0
2011-08-22 10:00:00,5.39,5.42,5.37,5.41,948800.0,4.7308,4.7572,4.7133,4.7484,948800.0
2011-08-22 10:30:00,5.42,5.43,5.38,5.38,972000.0,4.7572,4.7659,4.7221,4.7221,972000.0
2011-08-22 11:00:00,5.38,5.39,5.35,5.38,963200.0,4.7221,4.7308,4.6957,4.7221,963200.0
2011-08-22 11:30:00,5.38,5.38,5.33,5.34,516800.0,4.7221,4.7221,4.6782,4.6869,516800.0
2011-08-22 12:00:00,5.34,5.35,5.32,5.33,719200.0,4.6869,4.6957,4.6694,4.6782,719200.0
2011-08-22 12:30:00,5.33,5.37,5.31,5.37,632000.0,4.6782,4.7133,4.6606,4.7133,632000.0
2011-08-22 13:00:00,5.37,5.37,5.33,5.33,1442400.0,4.7133,4.7133,4.6782,4.6782,1442400.0
2011-08-22 13:30:00,5.34,5.34,5.3,5.32,712000.0,4.6869,4.6869,4.6518,4.6694,712000.0
2011-08-22 14:00:00,5.32,5.34,5.31,5.31,1052000.0,4.6694,4.6869,4.6606,4.6606,1052000.0
2011-08-22 14:30:00,5.31,5.32,5.28,5.29,769600.0,4.6606,4.6694,4.6343,4.6431,769600.0
2011-08-22 15:00:00,5.28,5.32,5.28,5.31,1486400.0,4.6343,4.6694,4.6343,4.6606,1486400.0
2011-08-22 15:30:00,5.31,5.32,5.28,5.29,2352800.0,4.6606,4.6694,4.6343,4.6431,2352800.0
2011-08-23 09:30:00,5.32,5.33,5.28,5.31,426400.0,4.6694,4.6782,4.6343,4.6606,426400.0
2011-08-23 10:00:00,5.31,5.44,5.31,5.39,1649600.0,4.6606,4.7747,4.6606,4.7308,1649600.0
2011-08-23 10:30:00,5.39,5.41,5.36,5.36,708800.0,4.7308,4.7484,4.7045,4.7045,708800.0
2011-08-23 11:00:00,5.37,5.38,5.35,5.36,638400.0,4.7133,4.7221,4.6957,4.7045,638400.0
2011-08-23 11:30:00,5.36,5.42,5.36,5.42,708800.0,4.7045,4.7572,4.7045,4.7572,708800.0
2011-08-23 12:00:00,5.42,5.42,5.4,5.41,305600.0,4.7572,4.7572,4.7396,4.7484,305600.0
2011-08-23 12:30:00,5.41,5.44,5.41,5.43,344800.0,4.7484,4.7747,4.7484,4.7659,344800.0
2011-08-23 13:00:00,5.43,5.45,5.43,5.44,528800.0,4.7659,4.7835,4.7659,4.7747,528800.0
2011-08-23 13:30:00,5.44,5.45,5.4,5.42,461600.0,4.7747,4.7835,4.7396,4.7572,461600.0
2011-08-23 14:00:00,5.42,5.43,5.4,5.43,444000.0,4.7572,4.7659,4.7396,4.7659,444000.0
2011-08-23 14:30:00,5.43,5.46,5.43,5.45,387200.0,4.7659,4.7923,4.7659,4.7835,387200.0
2011-08-23 15:00:00,5.46,5.51,5.45,5.49,650400.0,4.7923,4.8362,4.7835,4.8186,650400.0
2011-08-23 15:30:00,5.49,5.52,5.48,5.52,1489600.0,4.8186,4.8449,4.8098,4.8449,1489600.0
2011-08-24 09:30:00,5.49,5.5,5.4,5.49,966400.0,4.8186,4.8274,4.7396,4.8186,966400.0
2011-08-24 10:00:00,5.49,5.52,5.47,5.48,728800.0,4.8186,4.8449,4.801,4.8098,728800.0
2011-08-24 10:30:00,5.48,5.49,5.43,5.43,664000.0,4.8098,4.8186,4.7659,4.7659,664000.0
2011-08-24 11:00:00,5.43,5.46,5.42,5.45,454400.0,4.7659,4.7923,4.7572,4.7835,454400.0
2011-08-24 11:30:00,5.45,5.47,5.43,5.43,330400.0,4.7835,4.801,4.7659,4.7659,330400.0
2011-08-24 12:00:00,5.43,5.43,5.39,5.4,366400.0,4.7659,4.7659,4.7308,4.7396,366400.0
2011-08-24 12:30:00,5.4,5.43,5.4,5.43,670400.0,4.7396,4.7659,4.7396,4.7659,670400.0
2011-08-24 13:00:00,5.43,5.48,5.42,5.47,405600.0,4.7659,4.8098,4.7572,4.801,405600.0
2011-08-24 13:30:00,5.47,5.47,5.44,5.45,196800.0,4.801,4.801,4.7747,4.7835,196800.0
2011-08-24 14:00:00,5.46,5.46,5.43,5.45,438400.0,4.7923,4.7923,4.7659,4.7835,438400.0
2011-08-24 14:30:00,5.45,5.48,5.44,5.47,324000.0,4.7835,4.8098,4.7747,4.801,324000.0
2011-08-24 15:00:00,5.47,5.51,5.47,5.5,431200.0,4.801,4.8362,4.801,4.8274,431200.0
2011-08-24 15:30:00,5.5,5.53,5.5,5.51,1451200.0,4.8274,4.8537,4.8274,4.8362,1451200.0
2011-08-25 09:30:00,5.52,5.57,5.48,5.5,566400.0,4.8449,4.8888,4.8098,4.8274,566400.0
2011-08-25 10:00:00,5.5,5.51,5.45,5.47,698400.0,4.8274,4.8362,4.7835,4.801,698400.0
2011-08-25 10:30:00,5.47,5.48,5.42,5.44,597600.0,4.801,4.8098,4.7572,4.7747,597600.0
2011-08-25 11:00:00,5.44,5.5,5.43,5.5,814400.0,4.7747,4.8274,4.7659,4.8274,814400.0
2011-08-25 11:30:00,5.49,5.5,5.46,5.49,837600.0,4.8186,4.8274,4.7923,4.8186,837600.0
2011-08-25 12:00:00,5.49,5.49,5.44,5.44,376800.0,4.8186,4.8186,4.7747,4.7747,376800.0
2011-08-25 12:30:00,5.44,5.45,5.42,5.45,549600.0,4.7747,4.7835,4.7572,4.7835,549600.0
2011-08-25 13:00:00,5.45,5.48,5.44,5.47,502400.0,4.7835,4.8098,4.7747,4.801,502400.0
2011-08-25 13:30:00,5.47,5.48,5.45,5.47,473600.0,4.801,4.8098,4.7835,4.801,473600.0
2011-08-25 14:00:00,5.47,5.47,5.44,5.45,1023200.0,4.801,4.801,4.7747,4.7835,1023200.0
2011-08-25 14:30:00,5.45,5.46,5.42,5.42,487200.0,4.7835,4.7923,4.7572,4.7572,487200.0
2011-08-25 15:00:00,5.42,5.47,5.41,5.43,1120800.0,4.7572,4.801,4.7484,4.7659,1120800.0
2011-08-25 15:30:00,5.43,5.44,5.39,5.41,1949600.0,4.7659,4.7747,4.7308,4.7484,1949600.0
2011-08-26 09:30:00,5.34,5.39,5.3,5.33,1178400.0,4.6869,4.7308,4.6518,4.6782,1178400.0
2011-08-26 10:00:00,5.33,5.4,5.24,5.38,1391200.0,4.6782,4.7396,4.5992,4.7221,1391200.0
2011-08-26 10:30:00,5.38,5.47,5.37,5.42,957600.0,4.7221,4.801,4.7133,4.7572,957600.0
2011-08-26 11:00:00,5.41,5.51,5.41,5.49,996000.0,4.7484,4.8362,4.7484,4.8186,996000.0
2011-08-26 11:30:00,5.49,5.5,5.47,5.5,452000.0,4.8186,4.8274,4.801,4.8274,452000.0
2011-08-26 12:00:00,5.5,5.56,5.5,5.56,518400.0,4.8274,4.88,4.8274,4.88,518400.0
2011-08-26 12:30:00,5.56,5.56,5.53,5.54,469600.0,4.88,4.88,4.8537,4.8625,469600.0
2011-08-26 13:00:00,5.54,5.56,5.53,5.56,280800.0,4.8625,4.88,4.8537,4.88,280800.0
2011-08-26 13:30:00,5.56,5.58,5.56,5.58,420800.0,4.88,4.8976,4.88,4.8976,420800.0
2011-08-26 14:00:00,5.58,5.59,5.55,5.55,697600.0,4.8976,4.9064,4.8713,4.8713,697600.0
2011-08-26 14:30:00,5.55,5.57,5.54,5.56,438400.0,4.8713,4.8888,4.8625,4.88,438400.0
2011-08-26 15:00:00,5.57,5.57,5.51,5.52,727200.0,4.8888,4.8888,4.8362,4.8449,727200.0
2011-08-26 15:30:00,5.52,5.56,5.52,5.56,1752000.0,4.8449,4.88,4.8449,4.88,1752000.0
2011-08-29 09:30:00,5.64,5.7,5.63,5.7,551200.0,4.9503,5.0029,4.9415,5.0029,551200.0
2011-08-29 10:00:00,5.71,5.72,5.67,5.71,384800.0,5.0117,5.0205,4.9766,5.0117,384800.0
2011-08-29 10:30:00,5.7,5.72,5.7,5.71,416000.0,5.0029,5.0205,5.0029,5.0117,416000.0
2011-08-29 11:00:00,5.71,5.71,5.69,5.7,340800.0,5.0117,5.0117,4.9941,5.0029,340800.0
2011-08-29 11:30:00,5.7,5.72,5.69,5.72,354400.0,5.0029,5.0205,4.9941,5.0205,354400.0
2011-08-29 12:00:00,5.72,5.73,5.72,5.73,500000.0,5.0205,5.0293,5.0205,5.0293,500000.0
2011-08-29 12:30:00,5.72,5.74,5.72,5.74,720800.0,5.0205,5.038,5.0205,5.038,720800.0
2011-08-29 13:00:00,5.74,5.76,5.74,5.76,329600.0,5.038,5.0556,5.038,5.0556,329600.0
2011-08-29 13:30:00,5.76,5.76,5.74,5.75,344800.0,5.0556,5.0556,5.038,5.0468,344800.0
2011-08-29 14:00:00,5.75,5.76,5.74,5.76,394400.0,5.0468,5.0556,5.038,5.0556,394400.0
2011-08-29 14:30:00,5.77,5.78,5.75,5.76,319200.0,5.0644,5.0731,5.0468,5.0556,319200.0
2011-08-29 15:00:00,5.76,5.76,5.75,5.75,1087200.0,5.0556,5.0556,5.0468,5.0468,1087200.0
2011-08-29 15:30:00,5.75,5.77,5.75,5.77,1659200.0,5.0468,5.0644,5.0468,5.0644,1659200.0
2011-08-30 09:30:00,5.74,5.78,5.72,5.77,552000.0,5.038,5.0731,5.0205,5.0644,552000.0
2011-08-30 10:00:00,5.76,5.79,5.72,5.78,1196800.0,5.0556,5.0819,5.0205,5.0731,1196800.0
2011-08-30 10:30:00,5.78,5.81,5.77,5.8,556000.0,5.0731,5.0995,5.0644,5.0907,556000.0
2011-08-30 11:00:00,5.8,5.84,5.8,5.84,416800.0,5.0907,5.1258,5.0907,5.1258,416800.0
2011-08-30 11:30:00,5.84,5.87,5.84,5.86,806400.0,5.1258,5.1521,5.1258,5.1434,806400.0
2011-08-30 12:00:00,5.86,5.87,5.81,5.84,621600.0,5.1434,5.1521,5.0995,5.1258,621600.0
2011-08-30 12:30:00,5.83,5.84,5.79,5.8,456000.0,5.117,5.1258,5.0819,5.0907,456000.0
2011-08-30 13:00:00,5.8,5.84,5.79,5.83,588000.0,5.0907,5.1258,5.0819,5.117,588000.0
2011-08-30 13:30:00,5.83,5.83,5.8,5.83,744800.0,5.117,5.117,5.0907,5.117,744800.0
2011-08-30 14:00:00,5.83,5.88,5.82,5.88,1638400.0,5.117,5.1609,5.1082,5.1609,1638400.0
2011-08-30 14:30:00,5.88,5.88,5.84,5.86,1144800.0,5.1609,5.1609,5.1258,5.1434,1144800.0
2011-08-30 15:00:00,5.86,5.87,5.84,5.85,931200.0,5.1434,5.1521,5.1258,5.1346,931200.0
2011-08-30 15:30:00,5.85,5.87,5.8,5.8,4311200.0,5.1346,5.1521,5.0907,5.0907,4311200.0
2011-08-31 09:30:00,5.84,5.95,5.84,5.95,1018400.0,5.1258,5.2223,5.1258,5.2223,1018400.0
2011-08-31 10:00:00,5.95,5.97,5.93,5.95,1018400.0,5.2223,5.2399,5.2048,5.2223,1018400.0
2011-08-31 10:30:00,5.95,5.97,5.94,5.94,825600.0,5.2223,5.2399,5.2136,5.2136,825600.0
2011-08-31 11:00:00,5.95,5.95,5.9,5.92,667200.0,5.2223,5.2223,5.1785,5.196,667200.0
2011-08-31 11:30:00,5.92,5.92,5.87,5.87,372000.0,5.196,5.196,5.1521,5.1521,372000.0
2011-08-31 12:00:00,5.87,5.89,5.86,5.88,840000.0,5.1521,5.1697,5.1434,5.1609,840000.0
2011-08-31 12:30:00,5.88,5.92,5.88,5.92,280000.0,5.1609,5.196,5.1609,5.196,280000.0
2011-08-31 13:00:00,5.92,5.93,5.88,5.89,294400.0,5.196,5.2048,5.1609,5.1697,294400.0
2011-08-31 13:30:00,5.89,5.91,5.88,5.88,516800.0,5.1697,5.1872,5.1609,5.1609,516800.0
2011-08-31 14:00:00,5.88,5.88,5.85,5.87,396000.0,5.1609,5.1609,5.1346,5.1521,396000.0
2011-08-31 14:30:00,5.87,5.88,5.82,5.84,692800.0,5.1521,5.1609,5.1082,5.1258,692800.0
2011-08-31 15:00:00,5.84,5.87,5.82,5.85,717600.0,5.1258,5.1521,5.1082,5.1346,717600.0
2011-08-31 15:30:00,5.85,5.9,5.85,5.87,1971200.0,5.1346,5.1785,5.1346,5.1521,1971200.0
2011-09-01 09:30:00,5.86,5.87,5.79,5.83,1523200.0,5.1434,5.1521,5.0819,5.117,1523200.0
2011-09-01 10:00:00,5.83,5.92,5.82,5.87,1312000.0,5.117,5.196,5.1082,5.1521,1312000.0
2011-09-01 10:30:00,5.86,5.87,5.83,5.84,1140000.0,5.1434,5.1521,5.117,5.1258,1140000.0
2011-09-01 11:00:00,5.84,5.85,5.8,5.83,563200.0,5.1258,5.1346,5.0907,5.117,563200.0
2011-09-01 11:30:00,5.83,5.84,5.8,5.84,651200.0,5.117,5.1258,5.0907,5.1258,651200.0
2011-09-01 12:00:00,5.84,5.84,5.82,5.84,382400.0,5.1258,5.1258,5.1082,5.1258,382400.0
2011-09-01 12:30:00,5.84,5.84,5.81,5.81,217600.0,5.1258,5.1258,5.0995,5.0995,217600.0
2011-09-01 13:00:00,5.81,5.81,5.79,5.8,240800.0,5.0995,5.0995,5.0819,5.0907,240800.0
2011-09-01 13:30:00,5.8,5.8,5.75,5.76,744800.0,5.0907,5.0907,5.0468,5.0556,744800.0
2011-09-01 14:00:00,5.76,5.77,5.73,5.74,693600.0,5.0556,5.0644,5.0293,5.038,693600.0
2011-09-01 14:30:00,5.75,5.78,5.75,5.76,492000.0,5.0468,5.0731,5.0468,5.0556,492000.0
2011-09-01 15:00:00,5.76,5.77,5.73,5.76,922400.0,5.0556,5.0644,5.0293,5.0556,922400.0
2011-09-01 15:30:00,5.76,5.76,5.73,5.73,1519200.0,5.0556,5.0556,5.0293,5.0293,1519200.0
2011-09-02 09:30:00,5.55,5.61,5.52,5.53,1139200.0,4.8713,4.9239,4.8449,4.8537,1139200.0
2011-09-02 10:00:00,5.53,5.55,5.48,5.48,1955200.0,4.8537,4.8713,4.8098,4.8098,1955200.0
2011-09-02 10:30:00,5.48,5.48,5.39,5.44,2128000.0,4.8098,4.8098,4.7308,4.7747,2128000.0
2011-09-02 11:00:00,5.44,5.52,5.44,5.51,1863200.0,4.7747,4.8449,4.7747,4.8362,1863200.0
2011-09-02 11:30:00,5.51,5.52,5.48,5.49,924000.0,4.8362,4.8449,4.8098,4.8186,924000.0
2011-09-02 12:00:00,5.49,5.5,5.48,5.48,296000.0,4.8186,4.8274,4.8098,4.8098,296000.0
2011-09-02 12:30:00,5.48,5.48,5.44,5.45,2405600.0,4.8098,4.8098,4.7747,4.7835,2405600.0
2011-09-02 13:00:00,5.45,5.46,5.4,5.41,786400.0,4.7835,4.7923,4.7396,4.7484,786400.0
2011-09-02 13:30:00,5.41,5.41,5.39,5.39,699200.0,4.7484,4.7484,4.7308,4.7308,699200.0
2011-09-02 14:00:00,5.39,5.4,5.35,5.36,883200.0,4.7308,4.7396,4.6957,4.7045,883200.0
2011-09-02 14:30:00,5.36,5.36,5.33,5.33,937600.0,4.7045,4.7045,4.6782,4.6782,937600.0
2011-09-02 15:00:00,5.34,5.36,5.33,5.35,1359200.0,4.6869,4.7045,4.6782,4.6957,1359200.0
2011-09-02 15:30:00,5.35,5.39,5.35,5.36,2493600.0,4.6957,4.7308,4.6957,4.7045,2493600.0
2011-09-06 09:30:00,5.2,5.23,5.15,5.21,944800.0,4.5641,4.5904,4.5202,4.5728,944800.0
2011-09-06 10:00:00,5.21,5.25,5.2,5.21,1516800.0,4.5728,4.608,4.5641,4.5728,1516800.0
2011-09-06 10:30:00,5.21,5.23,5.18,5.23,866400.0,4.5728,4.5904,4.5465,4.5904,866400.0
2011-09-06 11:00:00,5.23,5.26,5.21,5.26,978400.0,4.5904,4.6167,4.5728,4.6167,978400.0
2011-09-06 11:30:00,5.26,5.27,5.25,5.26,967200.0,4.6167,4.6255,4.608,4.6167,967200.0
2011-09-06 12:00:00,5.26,5.31,5.26,5.31,876800.0,4.6167,4.6606,4.6167,4.6606,876800.0
2011-09-06 12:30:00,5.31,5.33,5.3,5.32,1320000.0,4.6606,4.6782,4.6518,4.6694,1320000.0
2011-09-06 13:00:00,5.32,5.36,5.32,5.35,976000.0,4.6694,4.7045,4.6694,4.6957,976000.0
2011-09-06 13:30:00,5.35,5.39,5.33,5.37,712000.0,4.6957,4.7308,4.6782,4.7133,712000.0
2011-09-06 14:00:00,5.37,5.42,5.37,5.41,629600.0,4.7133,4.7572,4.7133,4.7484,629600.0
2011-09-06 14:30:00,5.41,5.41,5.36,5.36,538400.0,4.7484,4.7484,4.7045,4.7045,538400.0
2011-09-06 15:00:00,5.36,5.36,5.33,5.35,697600.0,4.7045,4.7045,4.6782,4.6957,697600.0
2011-09-06 15:30:00,5.35,5.43,5.34,5.42,2691200.0,4.6957,4.7659,4.6869,4.7572,2691200.0
2011-09-07 09:30:00,5.53,5.59,5.51,5.59,1322400.0,4.8537,4.9064,4.8362,4.9064,1322400.0
2011-09-07 10:00:00,5.59,5.59,5.58,5.58,948800.0,4.9064,4.9064,4.8976,4.8976,948800.0
2011-09-07 10:30:00,5.58,5.6,5.57,5.58,1088000.0,4.8976,4.9151,4.8888,4.8976,1088000.0
2011-09-07 11:00:00,5.58,5.62,5.57,5.62,1074400.0,4.8976,4.9327,4.8888,4.9327,1074400.0
2011-09-07 11:30:00,5.62,5.62,5.59,5.6,519200.0,4.9327,4.9327,4.9064,4.9151,519200.0
2011-09-07 12:00:00,5.6,5.6,5.59,5.59,188800.0,4.9151,4.9151,4.9064,4.9064,188800.0
2011-09-07 12:30:00,5.59,5.61,5.59,5.61,282400.0,4.9064,4.9239,4.9064,4.9239,282400.0
2011-09-07 13:00:00,5.61,5.64,5.6,5.63,303200.0,4.9239,4.9503,4.9151,4.9415,303200.0
2011-09-07 13:30:00,5.63,5.63,5.6,5.61,437600.0,4.9415,4.9415,4.9151,4.9239,437600.0
2011-09-07 14:00:00,5.61,5.64,5.6,5.64,381600.0,4.9239,4.9503,4.9151,4.9503,381600.0
2011-09-07 14:30:00,5.64,5.65,5.64,5.65,336800.0,4.9503,4.959,4.9503,4.959,336800.0
2011-09-07 15:00:00,5.65,5.65,5.63,5.63,641600.0,4.959,4.959,4.9415,4.9415,641600.0
2011-09-07 15:30:00,5.63,5.64,5.61,5.63,1609600.0,4.9415,4.9503,4.9239,4.9415,1609600.0
2011-09-08 09:30:00,5.59,5.62,5.57,5.58,496800.0,4.9064,4.9327,4.8888,4.8976,496800.0
2011-09-08 10:00:00,5.58,5.65,5.57,5.64,465600.0,4.8976,4.959,4.8888,4.9503,465600.0
2011-09-08 10:30:00,5.63,5.66,5.63,5.66,613600.0,4.9415,4.9678,4.9415,4.9678,613600.0
2011-09-08 11:00:00,5.66,5.69,5.63,5.63,398400.0,4.9678,4.9941,4.9415,4.9415,398400.0
2011-09-08 11:30:00,5.63,5.65,5.59,5.6,336000.0,4.9415,4.959,4.9064,4.9151,336000.0
2011-09-08 12:00:00,5.6,5.62,5.59,5.6,384800.0,4.9151,4.9327,4.9064,4.9151,384800.0
2011-09-08 12:30:00,5.6,5.62,5.59,5.62,452000.0,4.9151,4.9327,4.9064,4.9327,452000.0
2011-09-08 13:00:00,5.62,5.62,5.6,5.61,214400.0,4.9327,4.9327,4.9151,4.9239,214400.0
2011-09-08 13:30:00,5.61,5.62,5.54,5.57,693600.0,4.9239,4.9327,4.8625,4.8888,693600.0
2011-09-08 14:00:00,5.57,5.57,5.53,5.54,672000.0,4.8888,4.8888,4.8537,4.8625,672000.0
2011-09-08 14:30:00,5.54,5.57,5.54,5.56,618400.0,4.8625,4.8888,4.8625,4.88,618400.0
2011-09-08 15:00:00,5.56,5.56,5.53,5.56,632000.0,4.88,4.88,4.8537,4.88,632000.0
2011-09-08 15:30:00,5.56,5.57,5.53,5.54,1606400.0,4.88,4.8888,4.8537,4.8625,1606400.0
2011-09-09 09:30:00,5.47,5.52,5.41,5.44,710400.0,4.801,4.8449,4.7484,4.7747,710400.0
2011-09-09 10:00:00,5.45,5.51,5.45,5.51,688800.0,4.7835,4.8362,4.7835,4.8362,688800.0
2011-09-09 10:30:00,5.51,5.54,5.49,5.52,888000.0,4.8362,4.8625,4.8186,4.8449,888000.0
2011-09-09 11:00:00,5.52,5.53,5.43,5.43,662400.0,4.8449,4.8537,4.7659,4.7659,662400.0
2011-09-09 11:30:00,5.43,5.45,5.38,5.39,508000.0,4.7659,4.7835,4.7221,4.7308,508000.0
2011-09-09 12:00:00,5.39,5.4,5.37,5.38,740000.0,4.7308,4.7396,4.7133,4.7221,740000.0
2011-09-09 12:30:00,5.38,5.41,5.36,5.4,580000.0,4.7221,4.7484,4.7045,4.7396,580000.0
2011-09-09 13:00:00,5.4,5.42,5.38,5.39,557600.0,4.7396,4.7572,4.7221,4.7308,557600.0
2011-09-09 13:30:00,5.4,5.4,5.36,5.38,724800.0,4.7396,4.7396,4.7045,4.7221,724800.0
2011-09-09 14:00:00,5.38,5.39,5.36,5.36,785600.0,4.7221,4.7308,4.7045,4.7045,785600.0
2011-09-09 14:30:00,5.36,5.38,5.33,5.34,636000.0,4.7045,4.7221,4.6782,4.6869,636000.0
2011-09-09 15:00:00,5.34,5.37,5.33,5.35,1032000.0,4.6869,4.7133,4.6782,4.6957,1032000.0
2011-09-09 15:30:00,5.35,5.39,5.35,5.37,1580800.0,4.6957,4.7308,4.6957,4.7133,1580800.0
2011-09-12 09:30:00,5.3,5.38,5.28,5.37,683200.0,4.6534,4.7237,4.6359,4.7149,683200.0
2011-09-12 10:00:00,5.38,5.4,5.35,5.36,921600.0,4.7237,4.7412,4.6973,4.7061,921600.0
2011-09-12 10:30:00,5.35,5.37,5.31,5.31,721600.0,4.6973,4.7149,4.6622,4.6622,721600.0
2011-09-12 11:00:00,5.3,5.35,5.3,5.35,1261600.0,4.6534,4.6973,4.6534,4.6973,1261600.0
2011-09-12 11:30:00,5.35,5.37,5.34,5.34,972800.0,4.6973,4.7149,4.6886,4.6886,972800.0
2011-09-12 12:00:00,5.34,5.36,5.34,5.36,525600.0,4.6886,4.7061,4.6886,4.7061,525600.0
2011-09-12 12:30:00,5.36,5.36,5.33,5.34,468000.0,4.7061,4.7061,4.6798,4.6886,468000.0
2011-09-12 13:00:00,5.34,5.36,5.33,5.33,364800.0,4.6886,4.7061,4.6798,4.6798,364800.0
2011-09-12 13:30:00,5.33,5.33,5.3,5.33,364000.0,4.6798,4.6798,4.6534,4.6798,364000.0
2011-09-12 14:00:00,5.33,5.33,5.3,5.32,503200.0,4.6798,4.6798,4.6534,4.671,503200.0
2011-09-12 14:30:00,5.32,5.39,5.31,5.34,1134400.0,4.671,4.7325,4.6622,4.6886,1134400.0
2011-09-12 15:00:00,5.34,5.37,5.33,5.36,1145600.0,4.6886,4.7149,4.6798,4.7061,1145600.0
2011-09-12 15:30:00,5.36,5.43,5.36,5.42,4468800.0,4.7061,4.7676,4.7061,4.7588,4468800.0
2011-09-13 09:30:00,5.43,5.48,5.4,5.48,793600.0,4.7676,4.8115,4.7412,4.8115,793600.0
2011-09-13 10:00:00,5.48,5.5,5.46,5.47,568000.0,4.8115,4.829,4.7939,4.8027,568000.0
2011-09-13 10:30:00,5.47,5.48,5.43,5.46,1033600.0,4.8027,4.8115,4.7676,4.7939,1033600.0
2011-09-13 11:00:00,5.45,5.47,5.43,5.43,422400.0,4.7851,4.8027,4.7676,4.7676,422400.0
2011-09-13 11:30:00,5.43,5.46,5.42,5.44,346400.0,4.7676,4.7939,4.7588,4.7764,346400.0
2011-09-13 12:00:00,5.44,5.46,5.42,5.45,308800.0,4.7764,4.7939,4.7588,4.7851,308800.0
2011-09-13 12:30:00,5.45,5.46,5.44,5.45,178400.0,4.7851,4.7939,4.7764,4.7851,178400.0
2011-09-13 13:00:00,5.45,5.47,5.44,5.45,282400.0,4.7851,4.8027,4.7764,4.7851,282400.0
2011-09-13 13:30:00,5.45,5.47,5.44,5.47,297600.0,4.7851,4.8027,4.7764,4.8027,297600.0
2011-09-13 14:00:00,5.47,5.49,5.46,5.49,664000.0,4.8027,4.8203,4.7939,4.8203,664000.0
2011-09-13 14:30:00,5.49,5.5,5.45,5.46,1377600.0,4.8203,4.829,4.7851,4.7939,1377600.0
2011-09-13 15:00:00,5.46,5.47,5.42,5.46,1082400.0,4.7939,4.8027,4.7588,4.7939,1082400.0
2011-09-13 15:30:00,5.46,5.48,5.45,5.46,1908800.0,4.7939,4.8115,4.7851,4.7939,1908800.0
2011-09-14 09:30:00,5.49,5.52,5.46,5.47,424800.0,4.8203,4.8466,4.7939,4.8027,424800.0
2011-09-14 10:00:00,5.47,5.48,5.39,5.43,649600.0,4.8027,4.8115,4.7325,4.7676,649600.0
2011-09-14 10:30:00,5.43,5.45,5.41,5.43,537600.0,4.7676,4.7851,4.75,4.7676,537600.0
2011-09-14 11:00:00,5.43,5.47,5.43,5.47,445600.0,4.7676,4.8027,4.7676,4.8027,445600.0
2011-09-14 11:30:00,5.47,5.49,5.46,5.49,468000.0,4.8027,4.8203,4.7939,4.8203,468000.0
2011-09-14 12:00:00,5.5,5.5,5.48,5.49,474400.0,4.829,4.829,4.8115,4.8203,474400.0
2011-09-14 12:30:00,5.49,5.52,5.49,5.51,459200.0,4.8203,4.8466,4.8203,4.8378,459200.0
2011-09-14 13:00:00,5.51,5.53,5.51,5.52,450400.0,4.8378,4.8554,4.8378,4.8466,450400.0
2011-09-14 13:30:00,5.52,5.55,5.51,5.54,961600.0,4.8466,4.8729,4.8378,4.8642,961600.0
2011-09-14 14:00:00,5.54,5.58,5.54,5.57,567200.0,4.8642,4.8993,4.8642,4.8905,567200.0
2011-09-14 14:30:00,5.57,5.63,5.57,5.62,1064000.0,4.8905,4.9432,4.8905,4.9344,1064000.0
2011-09-14 15:00:00,5.62,5.67,5.62,5.66,729600.0,4.9344,4.9783,4.9344,4.9695,729600.0
2011-09-14 15:30:00,5.66,5.68,5.6,5.61,2282400.0,4.9695,4.9871,4.9168,4.9256,2282400.0
2011-09-15 09:30:00,5.68,5.7,5.64,5.64,428000.0,4.9871,5.0046,4.952,4.952,428000.0
2011-09-15 10:00:00,5.64,5.69,5.62,5.63,455200.0,4.952,4.9959,4.9344,4.9432,455200.0
2011-09-15 10:30:00,5.63,5.63,5.59,5.61,426400.0,4.9432,4.9432,4.9081,4.9256,426400.0
2011-09-15 11:00:00,5.61,5.62,5.58,5.61,656800.0,4.9256,4.9344,4.8993,4.9256,656800.0
2011-09-15 11:30:00,5.61,5.63,5.61,5.62,446400.0,4.9256,4.9432,4.9256,4.9344,446400.0
2011-09-15 12:00:00,5.62,5.63,5.61,5.61,324000.0,4.9344,4.9432,4.9256,4.9256,324000.0
2011-09-15 12:30:00,5.61,5.64,5.61,5.61,304000.0,4.9256,4.952,4.9256,4.9256,304000.0
2011-09-15 13:00:00,5.61,5.63,5.61,5.61,554400.0,4.9256,4.9432,4.9256,4.9256,554400.0
2011-09-15 13:30:00,5.61,5.61,5.6,5.6,508800.0,4.9256,4.9256,4.9168,4.9168,508800.0
2011-09-15 14:00:00,5.6,5.62,5.6,5.61,902400.0,4.9168,4.9344,4.9168,4.9256,902400.0
2011-09-15 14:30:00,5.61,5.63,5.61,5.63,836000.0,4.9256,4.9432,4.9256,4.9432,836000.0
2011-09-15 15:00:00,5.63,5.64,5.61,5.62,487200.0,4.9432,4.952,4.9256,4.9344,487200.0
2011-09-15 15:30:00,5.61,5.65,5.61,5.64,1130400.0,4.9256,4.9607,4.9256,4.952,1130400.0
2011-09-16 09:30:00,5.68,5.69,5.62,5.66,3106400.0,4.9871,4.9959,4.9344,4.9695,3106400.0
2011-09-16 10:00:00,5.66,5.67,5.61,5.61,1167200.0,4.9695,4.9783,4.9256,4.9256,1167200.0
2011-09-16 10:30:00,5.61,5.62,5.53,5.54,721600.0,4.9256,4.9344,4.8554,4.8642,721600.0
2011-09-16 11:00:00,5.55,5.56,5.53,5.53,683200.0,4.8729,4.8817,4.8554,4.8554,683200.0
2011-09-16 11:30:00,5.53,5.55,5.51,5.54,1172000.0,4.8554,4.8729,4.8378,4.8642,1172000.0
2011-09-16 12:00:00,5.54,5.55,5.52,5.54,644800.0,4.8642,4.8729,4.8466,4.8642,644800.0
2011-09-16 12:30:00,5.54,5.57,5.54,5.55,565600.0,4.8642,4.8905,4.8642,4.8729,565600.0
2011-09-16 13:00:00,5.55,5.55,5.53,5.54,646400.0,4.8729,4.8729,4.8554,4.8642,646400.0
2011-09-16 13:30:00,5.54,5.55,5.52,5.54,706400.0,4.8642,4.8729,4.8466,4.8642,706400.0
2011-09-16 14:00:00,5.54,5.56,5.54,5.54,520800.0,4.8642,4.8817,4.8642,4.8642,520800.0
2011-09-16 14:30:00,5.54,5.56,5.54,5.56,620000.0,4.8642,4.8817,4.8642,4.8817,620000.0
2011-09-16 15:00:00,5.56,5.56,5.54,5.54,732800.0,4.8817,4.8817,4.8642,4.8642,732800.0
2011-09-16 15:30:00,5.54,5.56,5.53,5.55,3942400.0,4.8642,4.8817,4.8554,4.8729,3942400.0
2011-09-19 09:30:00,5.44,5.46,5.38,5.39,330400.0,4.7764,4.7939,4.7237,4.7325,330400.0
2011-09-19 10:00:00,5.38,5.42,5.36,5.39,748800.0,4.7237,4.7588,4.7061,4.7325,748800.0
2011-09-19 10:30:00,5.39,5.4,5.38,5.39,375200.0,4.7325,4.7412,4.7237,4.7325,375200.0
2011-09-19 11:00:00,5.39,5.42,5.39,5.41,779200.0,4.7325,4.7588,4.7325,4.75,779200.0
2011-09-19 11:30:00,5.41,5.44,5.4,5.41,744800.0,4.75,4.7764,4.7412,4.75,744800.0
2011-09-19 12:00:00,5.41,5.42,5.39,5.4,359200.0,4.75,4.7588,4.7325,4.7412,359200.0
2011-09-19 12:30:00,5.4,5.41,5.37,5.38,288000.0,4.7412,4.75,4.7149,4.7237,288000.0
2011-09-19 13:00:00,5.37,5.39,5.36,5.39,251200.0,4.7149,4.7325,4.7061,4.7325,251200.0
2011-09-19 13:30:00,5.39,5.41,5.38,5.4,264000.0,4.7325,4.75,4.7237,4.7412,264000.0
2011-09-19 14:00:00,5.4,5.41,5.39,5.39,596000.0,4.7412,4.75,4.7325,4.7325,596000.0
2011-09-19 14:30:00,5.4,5.42,5.39,5.39,580800.0,4.7412,4.7588,4.7325,4.7325,580800.0
2011-09-19 15:00:00,5.39,5.46,5.38,5.45,1098400.0,4.7325,4.7939,4.7237,4.7851,1098400.0
2011-09-19 15:30:00,5.45,5.46,5.42,5.43,2162400.0,4.7851,4.7939,4.7588,4.7676,2162400.0
2011-09-20 09:30:00,5.44,5.46,5.39,5.4,451200.0,4.7764,4.7939,4.7325,4.7412,451200.0
2011-09-20 10:00:00,5.4,5.47,5.4,5.47,880800.0,4.7412,4.8027,4.7412,4.8027,880800.0
2011-09-20 10:30:00,5.47,5.5,5.46,5.5,788800.0,4.8027,4.829,4.7939,4.829,788800.0
2011-09-20 11:00:00,5.5,5.52,5.48,5.49,1012800.0,4.829,4.8466,4.8115,4.8203,1012800.0
2011-09-20 11:30:00,5.49,5.49,5.47,5.49,1384000.0,4.8203,4.8203,4.8027,4.8203,1384000.0
2011-09-20 12:00:00,5.49,5.49,5.48,5.48,388800.0,4.8203,4.8203,4.8115,4.8115,388800.0
2011-09-20 12:30:00,5.48,5.48,5.45,5.47,339200.0,4.8115,4.8115,4.7851,4.8027,339200.0
2011-09-20 13:00:00,5.47,5.47,5.45,5.47,465600.0,4.8027,4.8027,4.7851,4.8027,465600.0
2011-09-20 13:30:00,5.47,5.48,5.46,5.47,432800.0,4.8027,4.8115,4.7939,4.8027,432800.0
2011-09-20 14:00:00,5.47,5.49,5.46,5.48,502400.0,4.8027,4.8203,4.7939,4.8115,502400.0
2011-09-20 14:30:00,5.48,5.48,5.44,5.45,339200.0,4.8115,4.8115,4.7764,4.7851,339200.0
2011-09-20 15:00:00,5.45,5.45,5.38,5.39,677600.0,4.7851,4.7851,4.7237,4.7325,677600.0
2011-09-20 15:30:00,5.39,5.4,5.35,5.36,2285600.0,4.7325,4.7412,4.6973,4.7061,2285600.0
2011-09-21 09:30:00,5.35,5.44,5.32,5.44,756800.0,4.6973,4.7764,4.671,4.7764,756800.0
2011-09-21 10:00:00,5.44,5.47,5.42,5.44,1989600.0,4.7764,4.8027,4.7588,4.7764,1989600.0
2011-09-21 10:30:00,5.44,5.46,5.39,5.4,1273600.0,4.7764,4.7939,4.7325,4.7412,1273600.0
2011-09-21 11:00:00,5.4,5.41,5.38,5.39,404800.0,4.7412,4.75,4.7237,4.7325,404800.0
2011-09-21 11:30:00,5.39,5.41,5.39,5.41,771200.0,4.7325,4.75,4.7325,4.75,771200.0
2011-09-21 12:00:00,5.41,5.41,5.38,5.38,764800.0,4.75,4.75,4.7237,4.7237,764800.0
2011-09-21 12:30:00,5.39,5.41,5.38,5.4,655200.0,4.7325,4.75,4.7237,4.7412,655200.0
2011-09-21 13:00:00,5.4,5.42,5.4,5.41,407200.0,4.7412,4.7588,4.7412,4.75,407200.0
2011-09-21 13:30:00,5.4,5.41,5.4,5.4,228800.0,4.7412,4.75,4.7412,4.7412,228800.0
2011-09-21 14:00:00,5.4,5.45,5.39,5.42,864000.0,4.7412,4.7851,4.7325,4.7588,864000.0
2011-09-21 14:30:00,5.41,5.42,5.36,5.39,1269600.0,4.75,4.7588,4.7061,4.7325,1269600.0
2011-09-21 15:00:00,5.38,5.41,5.35,5.36,1050400.0,4.7237,4.75,4.6973,4.7061,1050400.0
2011-09-21 15:30:00,5.36,5.37,5.31,5.32,8476000.0,4.7061,4.7149,4.6622,4.671,8476000.0
2011-09-22 09:30:00,5.14,5.14,5.02,5.03,1546400.0,4.513,4.513,4.4076,4.4164,1546400.0
2011-09-22 10:00:00,5.03,5.11,5.02,5.06,1365600.0,4.4164,4.4866,4.4076,4.4427,1365600.0
2011-09-22 10:30:00,5.06,5.11,5.05,5.05,1012000.0,4.4427,4.4866,4.4339,4.4339,1012000.0
2011-09-22 11:00:00,5.05,5.07,5.02,5.06,1117600.0,4.4339,4.4515,4.4076,4.4427,1117600.0
2011-09-22 11:30:00,5.05,5.09,5.04,5.04,792800.0,4.4339,4.4691,4.4252,4.4252,792800.0
2011-09-22 12:00:00,5.04,5.06,5.0,5.05,1211200.0,4.4252,4.4427,4.39,4.4339,1211200.0
2011-09-22 12:30:00,5.05,5.11,5.05,5.11,328000.0,4.4339,4.4866,4.4339,4.4866,328000.0
2011-09-22 13:00:00,5.11,5.12,5.06,5.07,1324800.0,4.4866,4.4954,4.4427,4.4515,1324800.0
2011-09-22 13:30:00,5.07,5.09,5.05,5.05,1175200.0,4.4515,4.4691,4.4339,4.4339,1175200.0
2011-09-22 14:00:00,5.05,5.16,5.04,5.14,2381600.0,4.4339,4.5305,4.4252,4.513,2381600.0
2011-09-22 14:30:00,5.14,5.16,5.11,5.11,2452800.0,4.513,4.5305,4.4866,4.4866,2452800.0
2011-09-22 15:00:00,5.1,5.13,5.08,5.11,2931200.0,4.4778,4.5042,4.4603,4.4866,2931200.0
2011-09-22 15:30:00,5.11,5.31,5.11,5.26,5514400.0,4.4866,4.6622,4.4866,4.6183,5514400.0
2011-09-23 09:30:00,5.22,5.28,5.19,5.26,2132000.0,4.5832,4.6359,4.5569,4.6183,2132000.0
2011-09-23 10:00:00,5.25,5.27,5.15,5.19,2257600.0,4.6095,4.6271,4.5217,4.5569,2257600.0
2011-09-23 10:30:00,5.2,5.26,5.19,5.25,740800.0,4.5656,4.6183,4.5569,4.6095,740800.0
2011-09-23 11:00:00,5.25,5.28,5.24,5.27,919200.0,4.6095,4.6359,4.6008,4.6271,919200.0
2011-09-23 11:30:00,5.27,5.27,5.2,5.22,849600.0,4.6271,4.6271,4.5656,4.5832,849600.0
2011-09-23 12:00:00,5.22,5.25,5.22,5.23,340000.0,4.5832,4.6095,4.5832,4.592,340000.0
2011-09-23 12:30:00,5.23,5.24,5.19,5.21,643200.0,4.592,4.6008,4.5569,4.5744,643200.0
2011-09-23 13:00:00,5.21,5.23,5.2,5.21,495200.0,4.5744,4.592,4.5656,4.5744,495200.0
2011-09-23 13:30:00,5.2,5.27,5.2,5.27,1173600.0,4.5656,4.6271,4.5656,4.6271,1173600.0
2011-09-23 14:00:00,5.27,5.28,5.21,5.21,841600.0,4.6271,4.6359,4.5744,4.5744,841600.0
2011-09-23 14:30:00,5.21,5.24,5.19,5.2,732000.0,4.5744,4.6008,4.5569,4.5656,732000.0
2011-09-23 15:00:00,5.2,5.23,5.2,5.23,966400.0,4.5656,4.592,4.5656,4.592,966400.0
2011-09-23 15:30:00,5.23,5.24,5.2,5.22,2488800.0,4.592,4.6008,4.5656,4.5832,2488800.0
2011-09-26 09:30:00,5.26,5.27,5.16,5.16,473600.0,4.6183,4.6271,4.5305,4.5305,473600.0
2011-09-26 10:00:00,5.17,5.18,5.11,5.16,498400.0,4.5393,4.5481,4.4866,4.5305,498400.0
2011-09-26 10:30:00,5.16,5.19,5.11,5.19,469600.0,4.5305,4.5569,4.4866,4.5569,469600.0
2011-09-26 11:00:00,5.19,5.25,5.18,5.25,664800.0,4.5569,4.6095,4.5481,4.6095,664800.0
2011-09-26 11:30:00,5.25,5.31,5.23,5.3,556800.0,4.6095,4.6622,4.592,4.6534,556800.0
2011-09-26 12:00:00,5.3,5.3,5.25,5.27,555200.0,4.6534,4.6534,4.6095,4.6271,555200.0
2011-09-26 12:30:00,5.27,5.28,5.24,5.25,482400.0,4.6271,4.6359,4.6008,4.6095,482400.0
2011-09-26 13:00:00,5.25,5.26,5.22,5.25,453600.0,4.6095,4.6183,4.5832,4.6095,453600.0
2011-09-26 13:30:00,5.25,5.26,5.23,5.25,565600.0,4.6095,4.6183,4.592,4.6095,565600.0
2011-09-26 14:00:00,5.25,5.28,5.24,5.26,1025600.0,4.6095,4.6359,4.6008,4.6183,1025600.0
2011-09-26 14:30:00,5.26,5.29,5.25,5.28,874400.0,4.6183,4.6447,4.6095,4.6359,874400.0
2011-09-26 15:00:00,5.29,5.32,5.28,5.32,1162400.0,4.6447,4.671,4.6359,4.671,1162400.0
2011-09-26 15:30:00,5.32,5.36,5.31,5.35,1696000.0,4.671,4.7061,4.6622,4.6973,1696000.0
2011-09-27 09:30:00,5.48,5.52,5.45,5.5,773600.0,4.8115,4.8466,4.7851,4.829,773600.0
2011-09-27 10:00:00,5.5,5.51,5.44,5.48,1028000.0,4.829,4.8378,4.7764,4.8115,1028000.0
2011-09-27 10:30:00,5.48,5.51,5.43,5.5,1038400.0,4.8115,4.8378,4.7676,4.829,1038400.0
2011-09-27 11:00:00,5.5,5.52,5.49,5.5,782400.0,4.829,4.8466,4.8203,4.829,782400.0
2011-09-27 11:30:00,5.51,5.54,5.51,5.53,496000.0,4.8378,4.8642,4.8378,4.8554,496000.0
2011-09-27 12:00:00,5.53,5.58,5.53,5.57,542400.0,4.8554,4.8993,4.8554,4.8905,542400.0
2011-09-27 12:30:00,5.57,5.57,5.52,5.53,692000.0,4.8905,4.8905,4.8466,4.8554,692000.0
2011-09-27 13:00:00,5.53,5.56,5.52,5.55,442400.0,4.8554,4.8817,4.8466,4.8729,442400.0
2011-09-27 13:30:00,5.56,5.57,5.53,5.57,661600.0,4.8817,4.8905,4.8554,4.8905,661600.0
2011-09-27 14:00:00,5.57,5.57,5.56,5.56,540800.0,4.8905,4.8905,4.8817,4.8817,540800.0
2011-09-27 14:30:00,5.56,5.57,5.54,5.55,844000.0,4.8817,4.8905,4.8642,4.8729,844000.0
2011-09-27 15:00:00,5.55,5.55,5.47,5.48,681600.0,4.8729,4.8729,4.8027,4.8115,681600.0
2011-09-27 15:30:00,5.48,5.49,5.44,5.47,2235200.0,4.8115,4.8203,4.7764,4.8027,2235200.0
2011-09-28 09:30:00,5.47,5.5,5.42,5.49,557600.0,4.8027,4.829,4.7588,4.8203,557600.0
2011-09-28 10:00:00,5.49,5.49,5.4,5.41,584800.0,4.8203,4.8203,4.7412,4.75,584800.0
2011-09-28 10:30:00,5.41,5.43,5.38,5.42,540800.0,4.75,4.7676,4.7237,4.7588,540800.0
2011-09-28 11:00:00,5.42,5.43,5.41,5.42,391200.0,4.7588,4.7676,4.75,4.7588,391200.0
2011-09-28 11:30:00,5.42,5.45,5.4,5.44,296000.0,4.7588,4.7851,4.7412,4.7764,296000.0
2011-09-28 12:00:00,5.44,5.44,5.41,5.44,196800.0,4.7764,4.7764,4.75,4.7764,196800.0
2011-09-28 12:30:00,5.44,5.44,5.41,5.44,307200.0,4.7764,4.7764,4.75,4.7764,307200.0
2011-09-28 13:00:00,5.43,5.44,5.41,5.41,296800.0,4.7676,4.7764,4.75,4.75,296800.0
2011-09-28 13:30:00,5.41,5.41,5.37,5.37,424000.0,4.75,4.75,4.7149,4.7149,424000.0
2011-09-28 14:00:00,5.37,5.38,5.35,5.38,400000.0,4.7149,4.7237,4.6973,4.7237,400000.0
2011-09-28 14:30:00,5.37,5.4,5.36,5.39,704800.0,4.7149,4.7412,4.7061,4.7325,704800.0
2011-09-28 15:00:00,5.38,5.41,5.36,5.36,674400.0,4.7237,4.75,4.7061,4.7061,674400.0
2011-09-28 15:30:00,5.36,5.37,5.31,5.32,1525600.0,4.7061,4.7149,4.6622,4.671,1525600.0
2011-09-29 09:30:00,5.43,5.47,5.41,5.41,253600.0,4.7676,4.8027,4.75,4.75,253600.0
2011-09-29 10:00:00,5.42,5.43,5.37,5.37,324800.0,4.7588,4.7676,4.7149,4.7149,324800.0
2011-09-29 10:30:00,5.37,5.37,5.32,5.33,270400.0,4.7149,4.7149,4.671,4.6798,270400.0
2011-09-29 11:00:00,5.34,5.35,5.32,5.35,332000.0,4.6886,4.6973,4.671,4.6973,332000.0
2011-09-29 11:30:00,5.35,5.39,5.35,5.36,131200.0,4.6973,4.7325,4.6973,4.7061,131200.0
2011-09-29 12:00:00,5.37,5.39,5.35,5.37,247200.0,4.7149,4.7325,4.6973,4.7149,247200.0
2011-09-29 12:30:00,5.36,5.36,5.31,5.33,382400.0,4.7061,4.7061,4.6622,4.6798,382400.0
2011-09-29 13:00:00,5.33,5.35,5.32,5.32,291200.0,4.6798,4.6973,4.671,4.671,291200.0
2011-09-29 13:30:00,5.32,5.33,5.26,5.32,1312000.0,4.671,4.6798,4.6183,4.671,1312000.0
2011-09-29 14:00:00,5.32,5.32,5.26,5.3,2062400.0,4.671,4.671,4.6183,4.6534,2062400.0
2011-09-29 14:30:00,5.3,5.33,5.27,5.31,1080000.0,4.6534,4.6798,4.6271,4.6622,1080000.0
2011-09-29 15:00:00,5.31,5.34,5.28,5.33,1210400.0,4.6622,4.6886,4.6359,4.6798,1210400.0
2011-09-29 15:30:00,5.33,5.4,5.33,5.4,2525600.0,4.6798,4.7412,4.6798,4.7412,2525600.0
2011-09-30 09:30:00,5.3,5.31,5.24,5.26,804000.0,4.6534,4.6622,4.6008,4.6183,804000.0
2011-09-30 10:00:00,5.25,5.31,5.23,5.28,702400.0,4.6095,4.6622,4.592,4.6359,702400.0
2011-09-30 10:30:00,5.28,5.29,5.23,5.23,456000.0,4.6359,4.6447,4.592,4.592,456000.0
2011-09-30 11:00:00,5.24,5.29,5.23,5.27,507200.0,4.6008,4.6447,4.592,4.6271,507200.0
2011-09-30 11:30:00,5.27,5.3,5.27,5.28,394400.0,4.6271,4.6534,4.6271,4.6359,394400.0
2011-09-30 12:00:00,5.28,5.29,5.24,5.25,417600.0,4.6359,4.6447,4.6008,4.6095,417600.0
2011-09-30 12:30:00,5.26,5.26,5.21,5.21,608800.0,4.6183,4.6183,4.5744,4.5744,608800.0
2011-09-30 13:00:00,5.21,5.23,5.19,5.2,772800.0,4.5744,4.592,4.5569,4.5656,772800.0
2011-09-30 13:30:00,5.2,5.23,5.19,5.21,303200.0,4.5656,4.592,4.5569,4.5744,303200.0
2011-09-30 14:00:00,5.21,5.22,5.16,5.17,516800.0,4.5744,4.5832,4.5305,4.5393,516800.0
2011-09-30 14:30:00,5.17,5.19,5.16,5.18,563200.0,4.5393,4.5569,4.5305,4.5481,563200.0
2011-09-30 15:00:00,5.18,5.21,5.16,5.17,931200.0,4.5481,4.5744,4.5305,4.5393,931200.0
2011-09-30 15:30:00,5.17,5.17,5.09,5.1,4088800.0,4.5393,4.5393,4.4691,4.4778,4088800.0
2011-10-03 09:30:00,5.05,5.06,4.96,4.97,992800.0,4.4339,4.4427,4.3549,4.3637,992800.0
2011-10-03 10:00:00,4.97,5.1,4.97,5.07,1354400.0,4.3637,4.4778,4.3637,4.4515,1354400.0
2011-10-03 10:30:00,5.07,5.08,5.03,5.06,1106400.0,4.4515,4.4603,4.4164,4.4427,1106400.0
2011-10-03 11:00:00,5.05,5.11,5.04,5.08,975200.0,4.4339,4.4866,4.4252,4.4603,975200.0
2011-10-03 11:30:00,5.08,5.1,5.04,5.07,1170400.0,4.4603,4.4778,4.4252,4.4515,1170400.0
2011-10-03 12:00:00,5.08,5.08,5.03,5.04,872800.0,4.4603,4.4603,4.4164,4.4252,872800.0
2011-10-03 12:30:00,5.04,5.05,4.99,5.0,868000.0,4.4252,4.4339,4.3813,4.39,868000.0
2011-10-03 13:00:00,5.0,5.0,4.93,4.97,1346400.0,4.39,4.39,4.3286,4.3637,1346400.0
2011-10-03 13:30:00,4.97,4.98,4.94,4.97,748000.0,4.3637,4.3725,4.3374,4.3637,748000.0
2011-10-03 14:00:00,4.97,5.0,4.96,4.97,1296800.0,4.3637,4.39,4.3549,4.3637,1296800.0
2011-10-03 14:30:00,4.97,4.98,4.94,4.96,926400.0,4.3637,4.3725,4.3374,4.3549,926400.0
2011-10-03 15:00:00,4.96,4.99,4.95,4.98,1908000.0,4.3549,4.3813,4.3461,4.3725,1908000.0
2011-10-03 15:30:00,4.98,5.04,4.97,4.97,3868800.0,4.3725,4.4252,4.3637,4.3637,3868800.0
2011-10-04 09:30:00,4.87,4.94,4.87,4.91,1309600.0,4.2759,4.3374,4.2759,4.311,1309600.0
2011-10-04 10:00:00,4.91,4.97,4.89,4.94,1608000.0,4.311,4.3637,4.2935,4.3374,1608000.0
2011-10-04 10:30:00,4.94,5.0,4.93,4.98,909600.0,4.3374,4.39,4.3286,4.3725,909600.0
2011-10-04 11:00:00,4.98,5.01,4.94,4.96,1146400.0,4.3725,4.3988,4.3374,4.3549,1146400.0
2011-10-04 11:30:00,4.96,5.0,4.93,4.98,549600.0,4.3549,4.39,4.3286,4.3725,549600.0
2011-10-04 12:00:00,4.98,5.02,4.98,4.98,1268000.0,4.3725,4.4076,4.3725,4.3725,1268000.0
2011-10-04 12:30:00,4.98,5.01,4.98,4.99,883200.0,4.3725,4.3988,4.3725,4.3813,883200.0
2011-10-04 13:00:00,4.99,5.0,4.96,4.97,861600.0,4.3813,4.39,4.3549,4.3637,861600.0
2011-10-04 13:30:00,4.97,4.98,4.94,4.94,767200.0,4.3637,4.3725,4.3374,4.3374,767200.0
2011-10-04 14:00:00,4.94,4.96,4.92,4.94,1102400.0,4.3374,4.3549,4.3198,4.3374,1102400.0
2011-10-04 14:30:00,4.94,4.98,4.92,4.94,1435200.0,4.3374,4.3725,4.3198,4.3374,1435200.0
2011-10-04 15:00:00,4.94,5.0,4.91,4.98,1522400.0,4.3374,4.39,4.311,4.3725,1522400.0
2011-10-04 15:30:00,4.99,5.13,4.99,5.13,2987200.0,4.3813,4.5042,4.3813,4.5042,2987200.0
2011-10-05 09:30:00,5.15,5.15,5.07,5.1,962400.0,4.5217,4.5217,4.4515,4.4778,962400.0
2011-10-05 10:00:00,5.09,5.19,5.09,5.15,912000.0,4.4691,4.5569,4.4691,4.5217,912000.0
2011-10-05 10:30:00,5.15,5.21,5.15,5.21,876800.0,4.5217,4.5744,4.5217,4.5744,876800.0
2011-10-05 11:00:00,5.21,5.21,5.17,5.2,492800.0,4.5744,4.5744,4.5393,4.5656,492800.0
2011-10-05 11:30:00,5.2,5.22,5.2,5.2,534400.0,4.5656,4.5832,4.5656,4.5656,534400.0
2011-10-05 12:00:00,5.21,5.22,5.16,5.16,526400.0,4.5744,4.5832,4.5305,4.5305,526400.0
2011-10-05 12:30:00,5.16,5.17,5.14,5.17,439200.0,4.5305,4.5393,4.513,4.5393,439200.0
2011-10-05 13:00:00,5.17,5.2,5.16,5.19,492800.0,4.5393,4.5656,4.5305,4.5569,492800.0
2011-10-05 13:30:00,5.19,5.23,5.18,5.22,519200.0,4.5569,4.592,4.5481,4.5832,519200.0
2011-10-05 14:00:00,5.22,5.23,5.21,5.21,470400.0,4.5832,4.592,4.5744,4.5744,470400.0
2011-10-05 14:30:00,5.22,5.22,5.17,5.21,1020000.0,4.5832,4.5832,4.5393,4.5744,1020000.0
2011-10-05 15:00:00,5.21,5.22,5.18,5.21,1032800.0,4.5744,4.5832,4.5481,4.5744,1032800.0
2011-10-05 15:30:00,5.21,5.25,5.2,5.22,2529600.0,4.5744,4.6095,4.5656,4.5832,2529600.0
2011-10-06 09:30:00,5.22,5.29,5.2,5.23,459200.0,4.5832,4.6447,4.5656,4.592,459200.0
2011-10-06 10:00:00,5.23,5.3,5.21,5.3,350400.0,4.592,4.6534,4.5744,4.6534,350400.0
2011-10-06 10:30:00,5.3,5.33,5.29,5.29,450400.0,4.6534,4.6798,4.6447,4.6447,450400.0
2011-10-06 11:00:00,5.29,5.31,5.28,5.29,520800.0,4.6447,4.6622,4.6359,4.6447,520800.0
2011-10-06 11:30:00,5.3,5.33,5.29,5.32,713600.0,4.6534,4.6798,4.6447,4.671,713600.0
2011-10-06 12:00:00,5.32,5.33,5.31,5.32,456800.0,4.671,4.6798,4.6622,4.671,456800.0
2011-10-06 12:30:00,5.32,5.33,5.3,5.31,430400.0,4.671,4.6798,4.6534,4.6622,430400.0
2011-10-06 13:00:00,5.31,5.31,5.26,5.28,895200.0,4.6622,4.6622,4.6183,4.6359,895200.0
2011-10-06 13:30:00,5.27,5.29,5.25,5.26,517600.0,4.6271,4.6447,4.6095,4.6183,517600.0
2011-10-06 14:00:00,5.26,5.31,5.26,5.3,540800.0,4.6183,4.6622,4.6183,4.6534,540800.0
2011-10-06 14:30:00,5.3,5.3,5.27,5.3,516800.0,4.6534,4.6534,4.6271,4.6534,516800.0
2011-10-06 15:00:00,5.3,5.3,5.27,5.27,1007200.0,4.6534,4.6534,4.6271,4.6271,1007200.0
2011-10-06 15:30:00,5.27,5.33,5.27,5.32,2452800.0,4.6271,4.6798,4.6271,4.671,2452800.0
2011-10-07 09:30:00,5.36,5.36,5.27,5.32,664800.0,4.7061,4.7061,4.6271,4.671,664800.0
2011-10-07 10:00:00,5.32,5.35,5.3,5.33,1479200.0,4.671,4.6973,4.6534,4.6798,1479200.0
2011-10-07 10:30:00,5.33,5.34,5.27,5.27,431200.0,4.6798,4.6886,4.6271,4.6271,431200.0
2011-10-07 11:00:00,5.27,5.28,5.23,5.28,720800.0,4.6271,4.6359,4.592,4.6359,720800.0
2011-10-07 11:30:00,5.28,5.32,5.28,5.32,745600.0,4.6359,4.671,4.6359,4.671,745600.0
2011-10-07 12:00:00,5.32,5.32,5.24,5.26,776800.0,4.671,4.671,4.6008,4.6183,776800.0
2011-10-07 12:30:00,5.26,5.27,5.23,5.24,463200.0,4.6183,4.6271,4.592,4.6008,463200.0
2011-10-07 13:00:00,5.24,5.26,5.23,5.24,408800.0,4.6008,4.6183,4.592,4.6008,408800.0
2011-10-07 13:30:00,5.24,5.26,5.22,5.26,332800.0,4.6008,4.6183,4.5832,4.6183,332800.0
2011-10-07 14:00:00,5.26,5.31,5.26,5.28,968000.0,4.6183,4.6622,4.6183,4.6359,968000.0
2011-10-07 14:30:00,5.28,5.31,5.28,5.29,2246400.0,4.6359,4.6622,4.6359,4.6447,2246400.0
2011-10-07 15:00:00,5.29,5.37,5.29,5.36,2714400.0,4.6447,4.7149,4.6447,4.7061,2714400.0
2011-10-07 15:30:00,5.36,5.37,5.29,5.3,3735200.0,4.7061,4.7149,4.6447,4.6534,3735200.0
2011-10-10 09:30:00,5.41,5.5,5.41,5.5,604000.0,4.75,4.829,4.75,4.829,604000.0
2011-10-10 10:00:00,5.5,5.51,5.49,5.49,660000.0,4.829,4.8378,4.8203,4.8203,660000.0
2011-10-10 10:30:00,5.49,5.51,5.49,5.5,423200.0,4.8203,4.8378,4.8203,4.829,423200.0
2011-10-10 11:00:00,5.5,5.51,5.48,5.49,335200.0,4.829,4.8378,4.8115,4.8203,335200.0
2011-10-10 11:30:00,5.5,5.51,5.48,5.5,148000.0,4.829,4.8378,4.8115,4.829,148000.0
2011-10-10 12:00:00,5.5,5.51,5.49,5.5,337600.0,4.829,4.8378,4.8203,4.829,337600.0
2011-10-10 12:30:00,5.5,5.51,5.49,5.49,862400.0,4.829,4.8378,4.8203,4.8203,862400.0
2011-10-10 13:00:00,5.49,5.51,5.48,5.5,670400.0,4.8203,4.8378,4.8115,4.829,670400.0
2011-10-10 13:30:00,5.5,5.5,5.48,5.49,656000.0,4.829,4.829,4.8115,4.8203,656000.0
2011-10-10 14:00:00,5.49,5.5,5.48,5.49,652800.0,4.8203,4.829,4.8115,4.8203,652800.0
2011-10-10 14:30:00,5.49,5.49,5.48,5.48,512000.0,4.8203,4.8203,4.8115,4.8115,512000.0
2011-10-10 15:00:00,5.48,5.48,5.43,5.45,999200.0,4.8115,4.8115,4.7676,4.7851,999200.0
2011-10-10 15:30:00,5.45,5.5,5.44,5.5,3244000.0,4.7851,4.829,4.7764,4.829,3244000.0
2011-10-11 09:30:00,5.46,5.47,5.43,5.45,302400.0,4.7939,4.8027,4.7676,4.7851,302400.0
2011-10-11 10:00:00,5.45,5.49,5.43,5.47,868800.0,4.7851,4.8203,4.7676,4.8027,868800.0
2011-10-11 10:30:00,5.47,5.48,5.45,5.46,728800.0,4.8027,4.8115,4.7851,4.7939,728800.0
2011-10-11 11:00:00,5.46,5.47,5.42,5.42,552000.0,4.7939,4.8027,4.7588,4.7588,552000.0
2011-10-11 11:30:00,5.42,5.46,5.42,5.45,384000.0,4.7588,4.7939,4.7588,4.7851,384000.0
2011-10-11 12:00:00,5.45,5.46,5.43,5.43,343200.0,4.7851,4.7939,4.7676,4.7676,343200.0
2011-10-11 12:30:00,5.43,5.44,5.39,5.39,618400.0,4.7676,4.7764,4.7325,4.7325,618400.0
2011-10-11 13:00:00,5.39,5.4,5.34,5.36,1448800.0,4.7325,4.7412,4.6886,4.7061,1448800.0
2011-10-11 13:30:00,5.36,5.4,5.36,5.4,1188800.0,4.7061,4.7412,4.7061,4.7412,1188800.0
2011-10-11 14:00:00,5.4,5.41,5.32,5.32,1383200.0,4.7412,4.75,4.671,4.671,1383200.0
2011-10-11 14:30:00,5.32,5.37,5.32,5.37,1173600.0,4.671,4.7149,4.671,4.7149,1173600.0
2011-10-11 15:00:00,5.37,5.38,5.36,5.36,1561600.0,4.7149,4.7237,4.7061,4.7061,1561600.0
2011-10-11 15:30:00,5.36,5.38,5.35,5.36,2305600.0,4.7061,4.7237,4.6973,4.7061,2305600.0
2011-10-12 09:30:00,5.42,5.44,5.38,5.41,673600.0,4.7588,4.7764,4.7237,4.75,673600.0
2011-10-12 10:00:00,5.41,5.44,5.39,5.42,1009600.0,4.75,4.7764,4.7325,4.7588,1009600.0
2011-10-12 10:30:00,5.43,5.44,5.39,5.4,529600.0,4.7676,4.7764,4.7325,4.7412,529600.0
2011-10-12 11:00:00,5.4,5.43,5.4,5.41,404000.0,4.7412,4.7676,4.7412,4.75,404000.0
2011-10-12 11:30:00,5.42,5.46,5.42,5.44,510400.0,4.7588,4.7939,4.7588,4.7764,510400.0
2011-10-12 12:00:00,5.44,5.46,5.42,5.46,728000.0,4.7764,4.7939,4.7588,4.7939,728000.0
2011-10-12 12:30:00,5.46,5.47,5.46,5.46,499200.0,4.7939,4.8027,4.7939,4.7939,499200.0
2011-10-12 13:00:00,5.46,5.47,5.44,5.46,453600.0,4.7939,4.8027,4.7764,4.7939,453600.0
2011-10-12 13:30:00,5.46,5.47,5.45,5.45,336000.0,4.7939,4.8027,4.7851,4.7851,336000.0
2011-10-12 14:00:00,5.46,5.46,5.44,5.46,1276800.0,4.7939,4.7939,4.7764,4.7939,1276800.0
2011-10-12 14:30:00,5.46,5.49,5.41,5.42,1175200.0,4.7939,4.8203,4.75,4.7588,1175200.0
2011-10-12 15:00:00,5.42,5.43,5.41,5.43,2461600.0,4.7588,4.7676,4.75,4.7676,2461600.0
2011-10-12 15:30:00,5.43,5.45,5.4,5.41,3167200.0,4.7676,4.7851,4.7412,4.75,3167200.0
2011-10-13 09:30:00,5.36,5.4,5.34,5.36,820000.0,4.7061,4.7412,4.6886,4.7061,820000.0
2011-10-13 10:00:00,5.36,5.38,5.33,5.36,1369600.0,4.7061,4.7237,4.6798,4.7061,1369600.0
2011-10-13 10:30:00,5.35,5.37,5.31,5.31,640800.0,4.6973,4.7149,4.6622,4.6622,640800.0
2011-10-13 11:00:00,5.32,5.34,5.31,5.33,1328000.0,4.671,4.6886,4.6622,4.6798,1328000.0
2011-10-13 11:30:00,5.33,5.38,5.32,5.36,628000.0,4.6798,4.7237,4.671,4.7061,628000.0
2011-10-13 12:00:00,5.36,5.37,5.35,5.35,438400.0,4.7061,4.7149,4.6973,4.6973,438400.0
2011-10-13 12:30:00,5.35,5.38,5.35,5.37,413600.0,4.6973,4.7237,4.6973,4.7149,413600.0
2011-10-13 13:00:00,5.38,5.42,5.36,5.41,653600.0,4.7237,4.7588,4.7061,4.75,653600.0
2011-10-13 13:30:00,5.41,5.41,5.4,5.41,678400.0,4.75,4.75,4.7412,4.75,678400.0
2011-10-13 14:00:00,5.41,5.41,5.39,5.4,880000.0,4.75,4.75,4.7325,4.7412,880000.0
2011-10-13 14:30:00,5.4,5.43,5.39,5.42,1733600.0,4.7412,4.7676,4.7325,4.7588,1733600.0
2011-10-13 15:00:00,5.41,5.43,5.39,5.4,1768800.0,4.75,4.7676,4.7325,4.7412,1768800.0
2011-10-13 15:30:00,5.4,5.41,5.38,5.4,2864800.0,4.7412,4.75,4.7237,4.7412,2864800.0
2011-10-14 09:30:00,5.49,5.55,5.49,5.53,266400.0,4.8203,4.8729,4.8203,4.8554,266400.0
2011-10-14 10:00:00,5.53,5.53,5.46,5.47,550400.0,4.8554,4.8554,4.7939,4.8027,550400.0
2011-10-14 10:30:00,5.47,5.48,5.44,5.46,1120800.0,4.8027,4.8115,4.7764,4.7939,1120800.0
2011-10-14 11:00:00,5.46,5.47,5.45,5.46,339200.0,4.7939,4.8027,4.7851,4.7939,339200.0
2011-10-14 11:30:00,5.46,5.48,5.45,5.47,358400.0,4.7939,4.8115,4.7851,4.8027,358400.0
2011-10-14 12:00:00,5.47,5.48,5.46,5.47,641600.0,4.8027,4.8115,4.7939,4.8027,641600.0
2011-10-14 12:30:00,5.47,5.48,5.47,5.47,318400.0,4.8027,4.8115,4.8027,4.8027,318400.0
2011-10-14 13:00:00,5.47,5.48,5.46,5.47,484800.0,4.8027,4.8115,4.7939,4.8027,484800.0
2011-10-14 13:30:00,5.47,5.5,5.47,5.49,377600.0,4.8027,4.829,4.8027,4.8203,377600.0
2011-10-14 14:00:00,5.49,5.5,5.47,5.48,524800.0,4.8203,4.829,4.8027,4.8115,524800.0
2011-10-14 14:30:00,5.48,5.5,5.47,5.5,520000.0,4.8115,4.829,4.8027,4.829,520000.0
2011-10-14 15:00:00,5.5,5.51,5.49,5.5,1190400.0,4.829,4.8378,4.8203,4.829,1190400.0
2011-10-14 15:30:00,5.5,5.52,5.49,5.52,2073600.0,4.829,4.8466,4.8203,4.8466,2073600.0
2011-10-17 09:30:00,5.49,5.49,5.38,5.39,1644800.0,4.8203,4.8203,4.7237,4.7325,1644800.0
2011-10-17 10:00:00,5.39,5.43,5.37,5.38,1040000.0,4.7325,4.7676,4.7149,4.7237,1040000.0
2011-10-17 10:30:00,5.38,5.41,5.38,5.41,505600.0,4.7237,4.75,4.7237,4.75,505600.0
2011-10-17 11:00:00,5.41,5.42,5.39,5.39,584000.0,4.75,4.7588,4.7325,4.7325,584000.0
2011-10-17 11:30:00,5.39,5.39,5.38,5.38,420800.0,4.7325,4.7325,4.7237,4.7237,420800.0
2011-10-17 12:00:00,5.38,5.38,5.36,5.38,432000.0,4.7237,4.7237,4.7061,4.7237,432000.0
2011-10-17 12:30:00,5.37,5.38,5.31,5.33,519200.0,4.7149,4.7237,4.6622,4.6798,519200.0
2011-10-17 13:00:00,5.33,5.36,5.32,5.35,364000.0,4.6798,4.7061,4.671,4.6973,364000.0
2011-10-17 13:30:00,5.35,5.35,5.32,5.34,552800.0,4.6973,4.6973,4.671,4.6886,552800.0
2011-10-17 14:00:00,5.34,5.34,5.32,5.33,514400.0,4.6886,4.6886,4.671,4.6798,514400.0
2011-10-17 14:30:00,5.33,5.34,5.31,5.34,681600.0,4.6798,4.6886,4.6622,4.6886,681600.0
2011-10-17 15:00:00,5.34,5.36,5.33,5.35,1189600.0,4.6886,4.7061,4.6798,4.6973,1189600.0
2011-10-17 15:30:00,5.35,5.37,5.33,5.35,3266400.0,4.6973,4.7149,4.6798,4.6973,3266400.0
2011-10-18 09:30:00,5.35,5.38,5.33,5.35,611200.0,4.6973,4.7237,4.6798,4.6973,611200.0
2011-10-18 10:00:00,5.35,5.37,5.3,5.37,744000.0,4.6973,4.7149,4.6534,4.7149,744000.0
2011-10-18 10:30:00,5.38,5.44,5.37,5.43,804800.0,4.7237,4.7764,4.7149,4.7676,804800.0
2011-10-18 11:00:00,5.43,5.45,5.43,5.44,842400.0,4.7676,4.7851,4.7676,4.7764,842400.0
2011-10-18 11:30:00,5.44,5.47,5.44,5.46,670400.0,4.7764,4.8027,4.7764,4.7939,670400.0
2011-10-18 12:00:00,5.46,5.47,5.44,5.45,456000.0,4.7939,4.8027,4.7764,4.7851,456000.0
2011-10-18 12:30:00,5.45,5.45,5.43,5.44,648000.0,4.7851,4.7851,4.7676,4.7764,648000.0
2011-10-18 13:00:00,5.44,5.44,5.42,5.44,256800.0,4.7764,4.7764,4.7588,4.7764,256800.0
2011-10-18 13:30:00,5.44,5.45,5.42,5.44,345600.0,4.7764,4.7851,4.7588,4.7764,345600.0
2011-10-18 14:00:00,5.44,5.46,5.43,5.45,442400.0,4.7764,4.7939,4.7676,4.7851,442400.0
2011-10-18 14:30:00,5.45,5.45,5.44,5.45,568000.0,4.7851,4.7851,4.7764,4.7851,568000.0
2011-10-18 15:00:00,5.45,5.53,5.45,5.5,1429600.0,4.7851,4.8554,4.7851,4.829,1429600.0
2011-10-18 15:30:00,5.5,5.54,5.48,5.51,1605600.0,4.829,4.8642,4.8115,4.8378,1605600.0
2011-10-19 09:30:00,5.25,5.28,5.14,5.25,2839200.0,4.6095,4.6359,4.513,4.6095,2839200.0
2011-10-19 10:00:00,5.25,5.28,5.21,5.28,1990400.0,4.6095,4.6359,4.5744,4.6359,1990400.0
2011-10-19 10:30:00,5.28,5.29,5.24,5.26,1591200.0,4.6359,4.6447,4.6008,4.6183,1591200.0
2011-10-19 11:00:00,5.26,5.29,5.25,5.29,1341600.0,4.6183,4.6447,4.6095,4.6447,1341600.0
2011-10-19 11:30:00,5.29,5.3,5.28,5.29,1060800.0,4.6447,4.6534,4.6359,4.6447,1060800.0
2011-10-19 12:00:00,5.29,5.31,5.29,5.3,1182400.0,4.6447,4.6622,4.6447,4.6534,1182400.0
2011-10-19 12:30:00,5.3,5.31,5.26,5.26,4078400.0,4.6534,4.6622,4.6183,4.6183,4078400.0
2011-10-19 13:00:00,5.26,5.28,5.26,5.27,1120000.0,4.6183,4.6359,4.6183,4.6271,1120000.0
2011-10-19 13:30:00,5.27,5.29,5.27,5.28,1651200.0,4.6271,4.6447,4.6271,4.6359,1651200.0
2011-10-19 14:00:00,5.28,5.31,5.27,5.29,1971200.0,4.6359,4.6622,4.6271,4.6447,1971200.0
2011-10-19 14:30:00,5.29,5.3,5.24,5.24,5721600.0,4.6447,4.6534,4.6008,4.6008,5721600.0
2011-10-19 15:00:00,5.24,5.26,5.21,5.24,4312000.0,4.6008,4.6183,4.5744,4.6008,4312000.0
2011-10-19 15:30:00,5.24,5.27,5.23,5.24,6587200.0,4.6008,4.6271,4.592,4.6008,6587200.0
2011-10-20 09:30:00,5.21,5.21,5.16,5.19,1464800.0,4.5744,4.5744,4.5305,4.5569,1464800.0
2011-10-20 10:00:00,5.19,5.24,5.19,5.22,2149600.0,4.5569,4.6008,4.5569,4.5832,2149600.0
2011-10-20 10:30:00,5.22,5.24,5.17,5.17,1364000.0,4.5832,4.6008,4.5393,4.5393,1364000.0
2011-10-20 11:00:00,5.17,5.2,5.15,5.19,718400.0,4.5393,4.5656,4.5217,4.5569,718400.0
2011-10-20 11:30:00,5.19,5.2,5.16,5.17,558400.0,4.5569,4.5656,4.5305,4.5393,558400.0
2011-10-20 12:00:00,5.17,5.17,5.13,5.14,888800.0,4.5393,4.5393,4.5042,4.513,888800.0
2011-10-20 12:30:00,5.14,5.18,5.14,5.18,524000.0,4.513,4.5481,4.513,4.5481,524000.0
2011-10-20 13:00:00,5.18,5.25,5.18,5.24,808000.0,4.5481,4.6095,4.5481,4.6008,808000.0
2011-10-20 13:30:00,5.24,5.26,5.23,5.26,1112800.0,4.6008,4.6183,4.592,4.6183,1112800.0
2011-10-20 14:00:00,5.25,5.28,5.24,5.27,1340800.0,4.6095,4.6359,4.6008,4.6271,1340800.0
2011-10-20 14:30:00,5.27,5.3,5.26,5.28,1079200.0,4.6271,4.6534,4.6183,4.6359,1079200.0
2011-10-20 15:00:00,5.28,5.29,5.27,5.28,1474400.0,4.6359,4.6447,4.6271,4.6359,1474400.0
2011-10-20 15:30:00,5.28,5.29,5.24,5.27,2422400.0,4.6359,4.6447,4.6008,4.6271,2422400.0
2011-10-21 09:30:00,5.36,5.49,5.36,5.49,2672800.0,4.7061,4.8203,4.7061,4.8203,2672800.0
2011-10-21 10:00:00,5.49,5.56,5.47,5.55,1250400.0,4.8203,4.8817,4.8027,4.8729,1250400.0
2011-10-21 10:30:00,5.55,5.57,5.51,5.55,912000.0,4.8729,4.8905,4.8378,4.8729,912000.0
2011-10-21 11:00:00,5.55,5.56,5.53,5.55,407200.0,4.8729,4.8817,4.8554,4.8729,407200.0
2011-10-21 11:30:00,5.55,5.56,5.52,5.56,1720000.0,4.8729,4.8817,4.8466,4.8817,1720000.0
2011-10-21 12:00:00,5.56,5.56,5.55,5.56,398400.0,4.8817,4.8817,4.8729,4.8817,398400.0
2011-10-21 12:30:00,5.56,5.57,5.54,5.54,864000.0,4.8817,4.8905,4.8642,4.8642,864000.0
2011-10-21 13:00:00,5.54,5.54,5.49,5.53,1193600.0,4.8642,4.8642,4.8203,4.8554,1193600.0
2011-10-21 13:30:00,5.53,5.57,5.51,5.56,974400.0,4.8554,4.8905,4.8378,4.8817,974400.0
2011-10-21 14:00:00,5.56,5.61,5.56,5.6,1252800.0,4.8817,4.9256,4.8817,4.9168,1252800.0
2011-10-21 14:30:00,5.59,5.63,5.59,5.62,1788800.0,4.9081,4.9432,4.9081,4.9344,1788800.0
2011-10-21 15:00:00,5.62,5.66,5.62,5.65,2786400.0,4.9344,4.9695,4.9344,4.9607,2786400.0
2011-10-21 15:30:00,5.65,5.71,5.64,5.7,5023200.0,4.9607,5.0134,4.952,5.0046,5023200.0
2011-10-24 09:30:00,5.71,5.76,5.69,5.74,892000.0,5.0134,5.0573,4.9959,5.0398,892000.0
2011-10-24 10:00:00,5.74,5.79,5.73,5.78,627200.0,5.0398,5.0837,5.031,5.0749,627200.0
2011-10-24 10:30:00,5.78,5.79,5.77,5.78,703200.0,5.0749,5.0837,5.0661,5.0749,703200.0
2011-10-24 11:00:00,5.78,5.84,5.78,5.82,1128800.0,5.0749,5.1276,5.0749,5.11,1128800.0
2011-10-24 11:30:00,5.82,5.82,5.79,5.81,780800.0,5.11,5.11,5.0837,5.1012,780800.0
2011-10-24 12:00:00,5.81,5.81,5.79,5.8,944800.0,5.1012,5.1012,5.0837,5.0925,944800.0
2011-10-24 12:30:00,5.8,5.84,5.79,5.84,1076000.0,5.0925,5.1276,5.0837,5.1276,1076000.0
2011-10-24 13:00:00,5.84,5.84,5.81,5.81,695200.0,5.1276,5.1276,5.1012,5.1012,695200.0
2011-10-24 13:30:00,5.81,5.85,5.81,5.85,593600.0,5.1012,5.1364,5.1012,5.1364,593600.0
2011-10-24 14:00:00,5.85,5.86,5.83,5.86,747200.0,5.1364,5.1451,5.1188,5.1451,747200.0
2011-10-24 14:30:00,5.86,5.87,5.85,5.87,985600.0,5.1451,5.1539,5.1364,5.1539,985600.0
2011-10-24 15:00:00,5.87,5.88,5.85,5.85,1323200.0,5.1539,5.1627,5.1364,5.1364,1323200.0
2011-10-24 15:30:00,5.85,5.87,5.84,5.86,3179200.0,5.1364,5.1539,5.1276,5.1451,3179200.0
2011-10-25 09:30:00,5.81,5.82,5.74,5.79,1100800.0,5.1012,5.11,5.0398,5.0837,1100800.0
2011-10-25 10:00:00,5.79,5.86,5.77,5.85,1100000.0,5.0837,5.1451,5.0661,5.1364,1100000.0
2011-10-25 10:30:00,5.85,5.87,5.83,5.83,820000.0,5.1364,5.1539,5.1188,5.1188,820000.0
2011-10-25 11:00:00,5.83,5.84,5.82,5.84,628800.0,5.1188,5.1276,5.11,5.1276,628800.0
2011-10-25 11:30:00,5.84,5.85,5.82,5.83,391200.0,5.1276,5.1364,5.11,5.1188,391200.0
2011-10-25 12:00:00,5.83,5.85,5.82,5.85,496800.0,5.1188,5.1364,5.11,5.1364,496800.0
2011-10-25 12:30:00,5.85,5.85,5.81,5.81,490400.0,5.1364,5.1364,5.1012,5.1012,490400.0
2011-10-25 13:00:00,5.81,5.84,5.81,5.83,772000.0,5.1012,5.1276,5.1012,5.1188,772000.0
2011-10-25 13:30:00,5.82,5.83,5.81,5.83,716000.0,5.11,5.1188,5.1012,5.1188,716000.0
2011-10-25 14:00:00,5.83,5.83,5.8,5.8,608000.0,5.1188,5.1188,5.0925,5.0925,608000.0
2011-10-25 14:30:00,5.8,5.82,5.79,5.81,698400.0,5.0925,5.11,5.0837,5.1012,698400.0
2011-10-25 15:00:00,5.81,5.82,5.77,5.78,1549600.0,5.1012,5.11,5.0661,5.0749,1549600.0
2011-10-25 15:30:00,5.78,5.8,5.75,5.76,2015200.0,5.0749,5.0925,5.0485,5.0573,2015200.0
2011-10-26 09:30:00,5.85,5.92,5.85,5.86,1058400.0,5.1364,5.1978,5.1364,5.1451,1058400.0
2011-10-26 10:00:00,5.87,5.87,5.79,5.81,601600.0,5.1539,5.1539,5.0837,5.1012,601600.0
2011-10-26 10:30:00,5.81,5.83,5.74,5.74,870400.0,5.1012,5.1188,5.0398,5.0398,870400.0
2011-10-26 11:00:00,5.74,5.8,5.74,5.79,460000.0,5.0398,5.0925,5.0398,5.0837,460000.0
2011-10-26 11:30:00,5.78,5.86,5.78,5.84,387200.0,5.0749,5.1451,5.0749,5.1276,387200.0
2011-10-26 12:00:00,5.84,5.85,5.81,5.83,480000.0,5.1276,5.1364,5.1012,5.1188,480000.0
2011-10-26 12:30:00,5.83,5.83,5.81,5.82,336800.0,5.1188,5.1188,5.1012,5.11,336800.0
2011-10-26 13:00:00,5.81,5.82,5.77,5.8,385600.0,5.1012,5.11,5.0661,5.0925,385600.0
2011-10-26 13:30:00,5.8,5.86,5.8,5.86,831200.0,5.0925,5.1451,5.0925,5.1451,831200.0
2011-10-26 14:00:00,5.86,5.91,5.86,5.88,1297600.0,5.1451,5.189,5.1451,5.1627,1297600.0
2011-10-26 14:30:00,5.88,5.91,5.87,5.88,1069600.0,5.1627,5.189,5.1539,5.1627,1069600.0
2011-10-26 15:00:00,5.88,5.95,5.87,5.95,2094400.0,5.1627,5.2242,5.1539,5.2242,2094400.0
2011-10-26 15:30:00,5.95,5.97,5.89,5.91,3172000.0,5.2242,5.2417,5.1715,5.189,3172000.0
2011-10-27 09:30:00,6.12,6.17,6.11,6.11,1152800.0,5.3734,5.4173,5.3646,5.3646,1152800.0
2011-10-27 10:00:00,6.11,6.15,6.08,6.12,976000.0,5.3646,5.3998,5.3383,5.3734,976000.0
2011-10-27 10:30:00,6.12,6.15,6.1,6.14,1000800.0,5.3734,5.3998,5.3559,5.391,1000800.0
2011-10-27 11:00:00,6.14,6.15,6.11,6.13,650400.0,5.391,5.3998,5.3646,5.3822,650400.0
2011-10-27 11:30:00,6.13,6.14,6.11,6.14,745600.0,5.3822,5.391,5.3646,5.391,745600.0
2011-10-27 12:00:00,6.14,6.17,6.14,6.15,1612800.0,5.391,5.4173,5.391,5.3998,1612800.0
2011-10-27 12:30:00,6.15,6.18,6.15,6.17,739200.0,5.3998,5.4261,5.3998,5.4173,739200.0
2011-10-27 13:00:00,6.17,6.22,6.17,6.2,822400.0,5.4173,5.4612,5.4173,5.4437,822400.0
2011-10-27 13:30:00,6.2,6.27,6.2,6.27,960000.0,5.4437,5.5051,5.4437,5.5051,960000.0
2011-10-27 14:00:00,6.27,6.27,6.23,6.27,1211200.0,5.5051,5.5051,5.47,5.5051,1211200.0
2011-10-27 14:30:00,6.27,6.28,6.25,6.25,923200.0,5.5051,5.5139,5.4876,5.4876,923200.0
2011-10-27 15:00:00,6.26,6.31,6.26,6.29,2064800.0,5.4963,5.5402,5.4963,5.5227,2064800.0
2011-10-27 15:30:00,6.29,6.3,6.22,6.24,3789600.0,5.5227,5.5315,5.4612,5.4788,3789600.0
2011-10-28 09:30:00,6.25,6.25,6.19,6.22,962400.0,5.4876,5.4876,5.4349,5.4612,962400.0
2011-10-28 10:00:00,6.22,6.22,6.16,6.21,815200.0,5.4612,5.4612,5.4085,5.4524,815200.0
2011-10-28 10:30:00,6.21,6.24,6.2,6.21,1400800.0,5.4524,5.4788,5.4437,5.4524,1400800.0
2011-10-28 11:00:00,6.2,6.22,6.18,6.19,851200.0,5.4437,5.4612,5.4261,5.4349,851200.0
2011-10-28 11:30:00,6.19,6.2,6.12,6.12,961600.0,5.4349,5.4437,5.3734,5.3734,961600.0
2011-10-28 12:00:00,6.12,6.13,6.1,6.11,856800.0,5.3734,5.3822,5.3559,5.3646,856800.0
2011-10-28 12:30:00,6.11,6.13,6.1,6.11,445600.0,5.3646,5.3822,5.3559,5.3646,445600.0
2011-10-28 13:00:00,6.11,6.15,6.11,6.14,356800.0,5.3646,5.3998,5.3646,5.391,356800.0
2011-10-28 13:30:00,6.14,6.14,6.12,6.13,432000.0,5.391,5.391,5.3734,5.3822,432000.0
2011-10-28 14:00:00,6.13,6.14,6.1,6.14,1939200.0,5.3822,5.391,5.3559,5.391,1939200.0
2011-10-28 14:30:00,6.14,6.16,6.14,6.15,997600.0,5.391,5.4085,5.391,5.3998,997600.0
2011-10-28 15:00:00,6.15,6.17,6.15,6.17,954400.0,5.3998,5.4173,5.3998,5.4173,954400.0
2011-10-28 15:30:00,6.17,6.18,6.15,6.16,2590400.0,5.4173,5.4261,5.3998,5.4085,2590400.0
2011-10-31 09:30:00,6.07,6.08,5.97,6.05,1468800.0,5.3295,5.3383,5.2417,5.312,1468800.0
2011-10-31 10:00:00,6.05,6.08,6.03,6.08,787200.0,5.312,5.3383,5.2944,5.3383,787200.0
2011-10-31 10:30:00,6.08,6.11,6.08,6.1,608000.0,5.3383,5.3646,5.3383,5.3559,608000.0
2011-10-31 11:00:00,6.09,6.1,6.07,6.09,973600.0,5.3471,5.3559,5.3295,5.3471,973600.0
2011-10-31 11:30:00,6.09,6.11,6.08,6.08,560000.0,5.3471,5.3646,5.3383,5.3383,560000.0
2011-10-31 12:00:00,6.08,6.08,6.04,6.04,508000.0,5.3383,5.3383,5.3032,5.3032,508000.0
2011-10-31 12:30:00,6.04,6.05,6.03,6.03,552000.0,5.3032,5.312,5.2944,5.2944,552000.0
2011-10-31 13:00:00,6.03,6.05,6.01,6.02,435200.0,5.2944,5.312,5.2768,5.2856,435200.0
2011-10-31 13:30:00,6.02,6.05,6.01,6.05,432000.0,5.2856,5.312,5.2768,5.312,432000.0
2011-10-31 14:00:00,6.05,6.06,6.02,6.06,705600.0,5.312,5.3207,5.2856,5.3207,705600.0
2011-10-31 14:30:00,6.05,6.06,6.03,6.04,459200.0,5.312,5.3207,5.2944,5.3032,459200.0
2011-10-31 15:00:00,6.04,6.04,5.97,5.98,1135200.0,5.3032,5.3032,5.2417,5.2505,1135200.0
2011-10-31 15:30:00,5.98,6.01,5.93,5.94,4120000.0,5.2505,5.2768,5.2066,5.2154,4120000.0
2011-11-01 09:30:00,5.72,5.88,5.72,5.88,1494400.0,5.0222,5.1627,5.0222,5.1627,1494400.0
2011-11-01 10:00:00,5.88,5.92,5.84,5.91,1444000.0,5.1627,5.1978,5.1276,5.189,1444000.0
2011-11-01 10:30:00,5.91,5.93,5.88,5.9,1420000.0,5.189,5.2066,5.1627,5.1803,1420000.0
2011-11-01 11:00:00,5.9,5.95,5.89,5.91,1140000.0,5.1803,5.2242,5.1715,5.189,1140000.0
2011-11-01 11:30:00,5.91,5.91,5.82,5.83,1215200.0,5.189,5.189,5.11,5.1188,1215200.0
2011-11-01 12:00:00,5.83,5.85,5.81,5.85,793600.0,5.1188,5.1364,5.1012,5.1364,793600.0
2011-11-01 12:30:00,5.84,5.85,5.8,5.81,566400.0,5.1276,5.1364,5.0925,5.1012,566400.0
2011-11-01 13:00:00,5.81,5.87,5.8,5.86,656800.0,5.1012,5.1539,5.0925,5.1451,656800.0
2011-11-01 13:30:00,5.86,5.9,5.85,5.87,970400.0,5.1451,5.1803,5.1364,5.1539,970400.0
2011-11-01 14:00:00,5.86,5.91,5.86,5.9,1056800.0,5.1451,5.189,5.1451,5.1803,1056800.0
2011-11-01 14:30:00,5.9,5.91,5.87,5.88,1090400.0,5.1803,5.189,5.1539,5.1627,1090400.0
2011-11-01 15:00:00,5.88,5.88,5.84,5.87,1336000.0,5.1627,5.1627,5.1276,5.1539,1336000.0
2011-11-01 15:30:00,5.86,5.89,5.82,5.82,2680000.0,5.1451,5.1715,5.11,5.11,2680000.0
2011-11-02 09:30:00,5.93,5.95,5.87,5.89,614400.0,5.2066,5.2242,5.1539,5.1715,614400.0
2011-11-02 10:00:00,5.89,5.95,5.87,5.95,555200.0,5.1715,5.2242,5.1539,5.2242,555200.0
2011-11-02 10:30:00,5.95,5.97,5.93,5.96,576800.0,5.2242,5.2417,5.2066,5.2329,576800.0
2011-11-02 11:00:00,5.96,5.99,5.96,5.96,916800.0,5.2329,5.2593,5.2329,5.2329,916800.0
2011-11-02 11:30:00,5.97,5.98,5.96,5.97,484000.0,5.2417,5.2505,5.2329,5.2417,484000.0
2011-11-02 12:00:00,5.97,5.98,5.96,5.97,405600.0,5.2417,5.2505,5.2329,5.2417,405600.0
2011-11-02 12:30:00,5.97,5.98,5.93,5.93,746400.0,5.2417,5.2505,5.2066,5.2066,746400.0
2011-11-02 13:00:00,5.94,5.94,5.88,5.89,848800.0,5.2154,5.2154,5.1627,5.1715,848800.0
2011-11-02 13:30:00,5.89,5.92,5.88,5.88,302400.0,5.1715,5.1978,5.1627,5.1627,302400.0
2011-11-02 14:00:00,5.88,5.9,5.87,5.89,383200.0,5.1627,5.1803,5.1539,5.1715,383200.0
2011-11-02 14:30:00,5.89,5.93,5.88,5.92,416000.0,5.1715,5.2066,5.1627,5.1978,416000.0
2011-11-02 15:00:00,5.92,5.94,5.9,5.92,644800.0,5.1978,5.2154,5.1803,5.1978,644800.0
2011-11-02 15:30:00,5.92,5.93,5.9,5.92,1282400.0,5.1978,5.2066,5.1803,5.1978,1282400.0
2011-11-03 09:30:00,6.01,6.02,5.91,5.92,305600.0,5.2768,5.2856,5.189,5.1978,305600.0
2011-11-03 10:00:00,5.92,5.93,5.87,5.91,512800.0,5.1978,5.2066,5.1539,5.189,512800.0
2011-11-03 10:30:00,5.91,5.96,5.91,5.94,502400.0,5.189,5.2329,5.189,5.2154,502400.0
2011-11-03 11:00:00,5.93,5.96,5.92,5.95,634400.0,5.2066,5.2329,5.1978,5.2242,634400.0
2011-11-03 11:30:00,5.95,5.96,5.93,5.93,511200.0,5.2242,5.2329,5.2066,5.2066,511200.0
2011-11-03 12:00:00,5.93,5.97,5.93,5.97,518400.0,5.2066,5.2417,5.2066,5.2417,518400.0
2011-11-03 12:30:00,5.97,5.99,5.95,5.98,511200.0,5.2417,5.2593,5.2242,5.2505,511200.0
2011-11-03 13:00:00,5.98,5.99,5.97,5.98,382400.0,5.2505,5.2593,5.2417,5.2505,382400.0
2011-11-03 13:30:00,5.98,6.02,5.97,5.99,659200.0,5.2505,5.2856,5.2417,5.2593,659200.0
2011-11-03 14:00:00,6.0,6.02,5.99,6.0,511200.0,5.2681,5.2856,5.2593,5.2681,511200.0
2011-11-03 14:30:00,6.0,6.01,5.99,6.0,464000.0,5.2681,5.2768,5.2593,5.2681,464000.0
2011-11-03 15:00:00,6.0,6.03,6.0,6.02,988000.0,5.2681,5.2944,5.2681,5.2856,988000.0
2011-11-03 15:30:00,6.02,6.04,6.01,6.02,2003200.0,5.2856,5.3032,5.2768,5.2856,2003200.0
2011-11-04 09:30:00,5.95,5.98,5.94,5.96,614400.0,5.2242,5.2505,5.2154,5.2329,614400.0
2011-11-04 10:00:00,5.96,5.96,5.9,5.91,424800.0,5.2329,5.2329,5.1803,5.189,424800.0
2011-11-04 10:30:00,5.91,5.91,5.89,5.91,773600.0,5.189,5.189,5.1715,5.189,773600.0
2011-11-04 11:00:00,5.91,5.94,5.91,5.93,414400.0,5.189,5.2154,5.189,5.2066,414400.0
2011-11-04 11:30:00,5.93,5.94,5.92,5.94,265600.0,5.2066,5.2154,5.1978,5.2154,265600.0
2011-11-04 12:00:00,5.94,5.97,5.94,5.96,300000.0,5.2154,5.2417,5.2154,5.2329,300000.0
2011-11-04 12:30:00,5.97,5.97,5.93,5.96,194400.0,5.2417,5.2417,5.2066,5.2329,194400.0
2011-11-04 13:00:00,5.95,5.99,5.95,5.98,265600.0,5.2242,5.2593,5.2242,5.2505,265600.0
2011-11-04 13:30:00,5.98,6.01,5.97,5.99,185600.0,5.2505,5.2768,5.2417,5.2593,185600.0
2011-11-04 14:00:00,5.99,5.99,5.97,5.99,231200.0,5.2593,5.2593,5.2417,5.2593,231200.0
2011-11-04 14:30:00,5.99,6.0,5.97,5.98,302400.0,5.2593,5.2681,5.2417,5.2505,302400.0
2011-11-04 15:00:00,5.98,5.98,5.94,5.97,461600.0,5.2505,5.2505,5.2154,5.2417,461600.0
2011-11-04 15:30:00,5.97,5.99,5.96,5.98,1275200.0,5.2417,5.2593,5.2329,5.2505,1275200.0
2011-11-07 09:30:00,5.84,5.91,5.84,5.87,1108800.0,5.1276,5.189,5.1276,5.1539,1108800.0
2011-11-07 10:00:00,5.87,5.87,5.81,5.86,1352000.0,5.1539,5.1539,5.1012,5.1451,1352000.0
2011-11-07 10:30:00,5.86,5.86,5.82,5.84,746400.0,5.1451,5.1451,5.11,5.1276,746400.0
2011-11-07 11:00:00,5.84,5.89,5.84,5.86,712800.0,5.1276,5.1715,5.1276,5.1451,712800.0
2011-11-07 11:30:00,5.86,5.9,5.85,5.89,451200.0,5.1451,5.1803,5.1364,5.1715,451200.0
2011-11-07 12:00:00,5.89,5.9,5.83,5.84,697600.0,5.1715,5.1803,5.1188,5.1276,697600.0
2011-11-07 12:30:00,5.84,5.87,5.82,5.87,468800.0,5.1276,5.1539,5.11,5.1539,468800.0
2011-11-07 13:00:00,5.87,5.88,5.87,5.87,925600.0,5.1539,5.1627,5.1539,5.1539,925600.0
2011-11-07 13:30:00,5.87,5.91,5.87,5.9,483200.0,5.1539,5.189,5.1539,5.1803,483200.0
2011-11-07 14:00:00,5.91,5.93,5.89,5.92,1194400.0,5.189,5.2066,5.1715,5.1978,1194400.0
2011-11-07 14:30:00,5.92,5.97,5.92,5.97,972800.0,5.1978,5.2417,5.1978,5.2417,972800.0
2011-11-07 15:00:00,5.97,5.98,5.96,5.96,1283200.0,5.2417,5.2505,5.2329,5.2329,1283200.0
2011-11-07 15:30:00,5.96,5.99,5.95,5.99,2409600.0,5.2329,5.2593,5.2242,5.2593,2409600.0
2011-11-08 09:30:00,6.01,6.05,6.0,6.04,537600.0,5.2768,5.312,5.2681,5.3032,537600.0
2011-11-08 10:00:00,6.04,6.04,5.97,5.97,1264000.0,5.3032,5.3032,5.2417,5.2417,1264000.0
2011-11-08 10:30:00,5.97,6.02,5.97,6.01,435200.0,5.2417,5.2856,5.2417,5.2768,435200.0
2011-11-08 11:00:00,6.01,6.01,5.96,5.98,863200.0,5.2768,5.2768,5.2329,5.2505,863200.0
2011-11-08 11:30:00,5.98,5.99,5.96,5.97,575200.0,5.2505,5.2593,5.2329,5.2417,575200.0
2011-11-08 12:00:00,5.97,6.0,5.96,5.98,489600.0,5.2417,5.2681,5.2329,5.2505,489600.0
2011-11-08 12:30:00,5.98,6.0,5.97,5.97,278400.0,5.2505,5.2681,5.2417,5.2417,278400.0
2011-11-08 13:00:00,5.97,5.99,5.96,5.98,400000.0,5.2417,5.2593,5.2329,5.2505,400000.0
2011-11-08 13:30:00,5.98,6.04,5.98,6.03,423200.0,5.2505,5.3032,5.2505,5.2944,423200.0
2011-11-08 14:00:00,6.03,6.04,6.0,6.01,2132800.0,5.2944,5.3032,5.2681,5.2768,2132800.0
2011-11-08 14:30:00,6.01,6.01,5.98,6.0,1019200.0,5.2768,5.2768,5.2505,5.2681,1019200.0
2011-11-08 15:00:00,6.0,6.0,5.97,5.97,2548000.0,5.2681,5.2681,5.2417,5.2417,2548000.0
2011-11-08 15:30:00,5.97,6.0,5.97,5.98,2989600.0,5.2417,5.2681,5.2417,5.2505,2989600.0
2011-11-09 09:30:00,5.84,5.84,5.74,5.75,1022400.0,5.1276,5.1276,5.0398,5.0485,1022400.0
2011-11-09 10:00:00,5.74,5.75,5.66,5.66,2769600.0,5.0398,5.0485,4.9695,4.9695,2769600.0
2011-11-09 10:30:00,5.66,5.7,5.63,5.67,1500800.0,4.9695,5.0046,4.9432,4.9783,1500800.0
2011-11-09 11:00:00,5.67,5.74,5.66,5.73,1249600.0,4.9783,5.0398,4.9695,5.031,1249600.0
2011-11-09 11:30:00,5.73,5.75,5.71,5.71,1248800.0,5.031,5.0485,5.0134,5.0134,1248800.0
2011-11-09 12:00:00,5.72,5.73,5.71,5.71,1204800.0,5.0222,5.031,5.0134,5.0134,1204800.0
2011-11-09 12:30:00,5.71,5.75,5.71,5.75,565600.0,5.0134,5.0485,5.0134,5.0485,565600.0
2011-11-09 13:00:00,5.75,5.75,5.71,5.72,884000.0,5.0485,5.0485,5.0134,5.0222,884000.0
2011-11-09 13:30:00,5.72,5.72,5.64,5.66,776000.0,5.0222,5.0222,4.952,4.9695,776000.0
2011-11-09 14:00:00,5.66,5.66,5.61,5.64,906400.0,4.9695,4.9695,4.9256,4.952,906400.0
2011-11-09 14:30:00,5.64,5.68,5.63,5.67,970400.0,4.952,4.9871,4.9432,4.9783,970400.0
2011-11-09 15:00:00,5.67,5.71,5.66,5.71,1632000.0,4.9783,5.0134,4.9695,5.0134,1632000.0
2011-11-09 15:30:00,5.71,5.71,5.67,5.68,3120800.0,5.0134,5.0134,4.9783,4.9871,3120800.0
2011-11-10 09:30:00,5.77,5.79,5.71,5.71,574400.0,5.0661,5.0837,5.0134,5.0134,574400.0
2011-11-10 10:00:00,5.71,5.72,5.66,5.67,815200.0,5.0134,5.0222,4.9695,4.9783,815200.0
2011-11-10 10:30:00,5.67,5.68,5.64,5.68,484800.0,4.9783,4.9871,4.952,4.9871,484800.0
2011-11-10 11:00:00,5.68,5.7,5.67,5.69,862400.0,4.9871,5.0046,4.9783,4.9959,862400.0
2011-11-10 11:30:00,5.68,5.74,5.68,5.72,604000.0,4.9871,5.0398,4.9871,5.0222,604000.0
2011-11-10 12:00:00,5.72,5.72,5.68,5.68,373600.0,5.0222,5.0222,4.9871,4.9871,373600.0
2011-11-10 12:30:00,5.68,5.69,5.65,5.68,472800.0,4.9871,4.9959,4.9607,4.9871,472800.0
2011-11-10 13:00:00,5.68,5.73,5.68,5.71,472000.0,4.9871,5.031,4.9871,5.0134,472000.0
2011-11-10 13:30:00,5.71,5.72,5.68,5.71,303200.0,5.0134,5.0222,4.9871,5.0134,303200.0
2011-11-10 14:00:00,5.71,5.71,5.67,5.67,610400.0,5.0134,5.0134,4.9783,4.9783,610400.0
2011-11-10 14:30:00,5.67,5.69,5.65,5.65,803200.0,4.9783,4.9959,4.9607,4.9607,803200.0
2011-11-10 15:00:00,5.65,5.69,5.65,5.69,1018400.0,4.9607,4.9959,4.9607,4.9959,1018400.0
2011-11-10 15:30:00,5.69,5.69,5.67,5.67,2253600.0,4.9959,4.9959,4.9783,4.9783,2253600.0
2011-11-11 09:30:00,5.78,5.86,5.76,5.85,808800.0,5.0749,5.1451,5.0573,5.1364,808800.0
2011-11-11 10:00:00,5.85,5.89,5.84,5.89,799200.0,5.1364,5.1715,5.1276,5.1715,799200.0
2011-11-11 10:30:00,5.89,5.92,5.89,5.92,377600.0,5.1715,5.1978,5.1715,5.1978,377600.0
2011-11-11 11:00:00,5.92,5.92,5.9,5.9,373600.0,5.1978,5.1978,5.1803,5.1803,373600.0
2011-11-11 11:30:00,5.9,5.91,5.88,5.88,258400.0,5.1803,5.189,5.1627,5.1627,258400.0
2011-11-11 12:00:00,5.88,5.9,5.87,5.88,305600.0,5.1627,5.1803,5.1539,5.1627,305600.0
2011-11-11 12:30:00,5.88,5.88,5.86,5.88,425600.0,5.1627,5.1627,5.1451,5.1627,425600.0
2011-11-11 13:00:00,5.88,5.89,5.87,5.89,388800.0,5.1627,5.1715,5.1539,5.1715,388800.0
2011-11-11 13:30:00,5.89,5.91,5.89,5.89,347200.0,5.1715,5.189,5.1715,5.1715,347200.0
2011-11-11 14:00:00,5.89,5.9,5.88,5.89,734400.0,5.1715,5.1803,5.1627,5.1715,734400.0
2011-11-11 14:30:00,5.89,5.9,5.85,5.86,513600.0,5.1715,5.1803,5.1364,5.1451,513600.0
2011-11-11 15:00:00,5.86,5.87,5.85,5.86,1438400.0,5.1451,5.1539,5.1364,5.1451,1438400.0
2011-11-11 15:30:00,5.86,5.86,5.84,5.86,1873600.0,5.1451,5.1451,5.1276,5.1451,1873600.0
2011-11-14 09:30:00,5.82,5.87,5.81,5.85,337600.0,5.11,5.1539,5.1012,5.1364,337600.0
2011-11-14 10:00:00,5.84,5.89,5.84,5.87,341600.0,5.1276,5.1715,5.1276,5.1539,341600.0
2011-11-14 10:30:00,5.88,5.88,5.83,5.84,421600.0,5.1627,5.1627,5.1188,5.1276,421600.0
2011-11-14 11:00:00,5.85,5.86,5.82,5.84,426400.0,5.1364,5.1451,5.11,5.1276,426400.0
2011-11-14 11:30:00,5.84,5.86,5.81,5.82,471200.0,5.1276,5.1451,5.1012,5.11,471200.0
2011-11-14 12:00:00,5.82,5.83,5.79,5.8,384000.0,5.11,5.1188,5.0837,5.0925,384000.0
2011-11-14 12:30:00,5.8,5.82,5.78,5.81,292000.0,5.0925,5.11,5.0749,5.1012,292000.0
2011-11-14 13:00:00,5.81,5.82,5.8,5.82,368800.0,5.1012,5.11,5.0925,5.11,368800.0
2011-11-14 13:30:00,5.82,5.83,5.81,5.82,392800.0,5.11,5.1188,5.1012,5.11,392800.0
2011-11-14 14:00:00,5.82,5.83,5.8,5.8,464800.0,5.11,5.1188,5.0925,5.0925,464800.0
2011-11-14 14:30:00,5.8,5.82,5.8,5.8,478400.0,5.0925,5.11,5.0925,5.0925,478400.0
2011-11-14 15:00:00,5.8,5.83,5.79,5.83,1536000.0,5.0925,5.1188,5.0837,5.1188,1536000.0
2011-11-14 15:30:00,5.83,5.84,5.82,5.83,1249600.0,5.1188,5.1276,5.11,5.1188,1249600.0
2011-11-15 09:30:00,5.8,5.88,5.8,5.88,510400.0,5.0925,5.1627,5.0925,5.1627,510400.0
2011-11-15 10:00:00,5.88,5.88,5.81,5.85,378400.0,5.1627,5.1627,5.1012,5.1364,378400.0
2011-11-15 10:30:00,5.85,5.87,5.85,5.85,315200.0,5.1364,5.1539,5.1364,5.1364,315200.0
2011-11-15 11:00:00,5.85,5.87,5.83,5.84,272000.0,5.1364,5.1539,5.1188,5.1276,272000.0
2011-11-15 11:30:00,5.84,5.86,5.82,5.86,399200.0,5.1276,5.1451,5.11,5.1451,399200.0
2011-11-15 12:00:00,5.86,5.91,5.86,5.91,362400.0,5.1451,5.189,5.1451,5.189,362400.0
2011-11-15 12:30:00,5.91,5.94,5.91,5.93,392800.0,5.189,5.2154,5.189,5.2066,392800.0
2011-11-15 13:00:00,5.93,5.95,5.92,5.94,936800.0,5.2066,5.2242,5.1978,5.2154,936800.0
2011-11-15 13:30:00,5.94,5.98,5.94,5.98,980000.0,5.2154,5.2505,5.2154,5.2505,980000.0
2011-11-15 14:00:00,5.98,6.0,5.97,5.99,930400.0,5.2505,5.2681,5.2417,5.2593,930400.0
2011-11-15 14:30:00,5.99,6.0,5.97,5.97,624800.0,5.2593,5.2681,5.2417,5.2417,624800.0
2011-11-15 15:00:00,5.97,5.98,5.96,5.98,704800.0,5.2417,5.2505,5.2329,5.2505,704800.0
2011-11-15 15:30:00,5.97,5.97,5.93,5.93,1639200.0,5.2417,5.2417,5.2066,5.2066,1639200.0
2011-11-16 09:30:00,5.87,5.91,5.86,5.9,433600.0,5.1539,5.189,5.1451,5.1803,433600.0
2011-11-16 10:00:00,5.9,5.91,5.85,5.86,346400.0,5.1803,5.189,5.1364,5.1451,346400.0
2011-11-16 10:30:00,5.86,5.9,5.85,5.89,332000.0,5.1451,5.1803,5.1364,5.1715,332000.0
2011-11-16 11:00:00,5.89,5.93,5.89,5.91,249600.0,5.1715,5.2066,5.1715,5.189,249600.0
2011-11-16 11:30:00,5.92,5.92,5.87,5.87,352800.0,5.1978,5.1978,5.1539,5.1539,352800.0
2011-11-16 12:00:00,5.87,5.89,5.87,5.88,351200.0,5.1539,5.1715,5.1539,5.1627,351200.0
2011-11-16 12:30:00,5.88,5.92,5.88,5.91,645600.0,5.1627,5.1978,5.1627,5.189,645600.0
2011-11-16 13:00:00,5.91,5.94,5.91,5.94,301600.0,5.189,5.2154,5.189,5.2154,301600.0
2011-11-16 13:30:00,5.94,5.95,5.93,5.94,369600.0,5.2154,5.2242,5.2066,5.2154,369600.0
2011-11-16 14:00:00,5.94,5.96,5.93,5.95,590400.0,5.2154,5.2329,5.2066,5.2242,590400.0
2011-11-16 14:30:00,5.95,5.96,5.94,5.95,558400.0,5.2242,5.2329,5.2154,5.2242,558400.0
2011-11-16 15:00:00,5.95,5.96,5.91,5.91,825600.0,5.2242,5.2329,5.189,5.189,825600.0
2011-11-16 15:30:00,5.91,5.91,5.86,5.89,3524000.0,5.189,5.189,5.1451,5.1715,3524000.0
2011-11-17 09:30:00,5.86,5.87,5.75,5.77,1361600.0,5.1451,5.1539,5.0485,5.0661,1361600.0
2011-11-17 10:00:00,5.77,5.82,5.76,5.82,780800.0,5.0661,5.11,5.0573,5.11,780800.0
2011-11-17 10:30:00,5.82,5.84,5.79,5.81,731200.0,5.11,5.1276,5.0837,5.1012,731200.0
2011-11-17 11:00:00,5.81,5.81,5.76,5.79,473600.0,5.1012,5.1012,5.0573,5.0837,473600.0
2011-11-17 11:30:00,5.79,5.82,5.79,5.82,408800.0,5.0837,5.11,5.0837,5.11,408800.0
2011-11-17 12:00:00,5.81,5.82,5.78,5.78,372000.0,5.1012,5.11,5.0749,5.0749,372000.0
2011-11-17 12:30:00,5.78,5.78,5.7,5.74,732000.0,5.0749,5.0749,5.0046,5.0398,732000.0
2011-11-17 13:00:00,5.74,5.76,5.72,5.75,370400.0,5.0398,5.0573,5.0222,5.0485,370400.0
2011-11-17 13:30:00,5.75,5.76,5.7,5.73,614400.0,5.0485,5.0573,5.0046,5.031,614400.0
2011-11-17 14:00:00,5.73,5.73,5.67,5.69,1017600.0,5.031,5.031,4.9783,4.9959,1017600.0
2011-11-17 14:30:00,5.69,5.72,5.68,5.7,983200.0,4.9959,5.0222,4.9871,5.0046,983200.0
2011-11-17 15:00:00,5.7,5.71,5.68,5.69,1500800.0,5.0046,5.0134,4.9871,4.9959,1500800.0
2011-11-17 15:30:00,5.69,5.71,5.67,5.71,2643200.0,4.9959,5.0134,4.9783,5.0134,2643200.0
2011-11-18 09:30:00,5.71,5.73,5.68,5.71,1424000.0,5.0134,5.031,4.9871,5.0134,1424000.0
2011-11-18 10:00:00,5.71,5.73,5.66,5.67,691200.0,5.0134,5.031,4.9695,4.9783,691200.0
2011-11-18 10:30:00,5.67,5.72,5.67,5.71,649600.0,4.9783,5.0222,4.9783,5.0134,649600.0
2011-11-18 11:00:00,5.71,5.71,5.66,5.67,484800.0,5.0134,5.0134,4.9695,4.9783,484800.0
2011-11-18 11:30:00,5.67,5.68,5.64,5.64,497600.0,4.9783,4.9871,4.952,4.952,497600.0
2011-11-18 12:00:00,5.64,5.64,5.62,5.64,540800.0,4.952,4.952,4.9344,4.952,540800.0
2011-11-18 12:30:00,5.64,5.66,5.63,5.63,422400.0,4.952,4.9695,4.9432,4.9432,422400.0
2011-11-18 13:00:00,5.63,5.66,5.63,5.65,459200.0,4.9432,4.9695,4.9432,4.9607,459200.0
2011-11-18 13:30:00,5.65,5.67,5.64,5.64,406400.0,4.9607,4.9783,4.952,4.952,406400.0
2011-11-18 14:00:00,5.64,5.67,5.64,5.66,583200.0,4.952,4.9783,4.952,4.9695,583200.0
2011-11-18 14:30:00,5.66,5.67,5.63,5.63,887200.0,4.9695,4.9783,4.9432,4.9432,887200.0
2011-11-18 15:00:00,5.63,5.65,5.62,5.62,1166400.0,4.9432,4.9607,4.9344,4.9344,1166400.0
2011-11-18 15:30:00,5.62,5.64,5.62,5.63,1879200.0,4.9344,4.952,4.9344,4.9432,1879200.0
2011-11-21 09:30:00,5.53,5.55,5.44,5.46,996800.0,4.8554,4.8729,4.7764,4.7939,996800.0
2011-11-21 10:00:00,5.46,5.48,5.44,5.45,630400.0,4.7939,4.8115,4.7764,4.7851,630400.0
2011-11-21 10:30:00,5.44,5.45,5.41,5.41,790400.0,4.7764,4.7851,4.75,4.75,790400.0
2011-11-21 11:00:00,5.41,5.45,5.4,5.43,1072000.0,4.75,4.7851,4.7412,4.7676,1072000.0
2011-11-21 11:30:00,5.43,5.44,5.41,5.43,797600.0,4.7676,4.7764,4.75,4.7676,797600.0
2011-11-21 12:00:00,5.43,5.44,5.42,5.42,504800.0,4.7676,4.7764,4.7588,4.7588,504800.0
2011-11-21 12:30:00,5.42,5.44,5.42,5.43,872000.0,4.7588,4.7764,4.7588,4.7676,872000.0
2011-11-21 13:00:00,5.43,5.46,5.43,5.45,569600.0,4.7676,4.7939,4.7676,4.7851,569600.0
2011-11-21 13:30:00,5.45,5.45,5.42,5.42,393600.0,4.7851,4.7851,4.7588,4.7588,393600.0
2011-11-21 14:00:00,5.42,5.47,5.42,5.44,1052800.0,4.7588,4.8027,4.7588,4.7764,1052800.0
2011-11-21 14:30:00,5.44,5.47,5.44,5.44,938400.0,4.7764,4.8027,4.7764,4.7764,938400.0
2011-11-21 15:00:00,5.44,5.48,5.42,5.48,1736800.0,4.7764,4.8115,4.7588,4.8115,1736800.0
2011-11-21 15:30:00,5.47,5.49,5.45,5.45,2800000.0,4.8027,4.8203,4.7851,4.7851,2800000.0
2011-11-22 09:30:00,5.44,5.46,5.41,5.43,664000.0,4.7764,4.7939,4.75,4.7676,664000.0
2011-11-22 10:00:00,5.43,5.44,5.38,5.41,1292800.0,4.7676,4.7764,4.7237,4.75,1292800.0
2011-11-22 10:30:00,5.41,5.42,5.33,5.34,886400.0,4.75,4.7588,4.6798,4.6886,886400.0
2011-11-22 11:00:00,5.34,5.35,5.33,5.35,862400.0,4.6886,4.6973,4.6798,4.6973,862400.0
2011-11-22 11:30:00,5.35,5.36,5.31,5.35,735200.0,4.6973,4.7061,4.6622,4.6973,735200.0
2011-11-22 12:00:00,5.35,5.4,5.35,5.36,405600.0,4.6973,4.7412,4.6973,4.7061,405600.0
2011-11-22 12:30:00,5.37,5.4,5.36,5.4,535200.0,4.7149,4.7412,4.7061,4.7412,535200.0
2011-11-22 13:00:00,5.4,5.44,5.4,5.42,852000.0,4.7412,4.7764,4.7412,4.7588,852000.0
2011-11-22 13:30:00,5.43,5.45,5.42,5.42,692000.0,4.7676,4.7851,4.7588,4.7588,692000.0
2011-11-22 14:00:00,5.43,5.44,5.41,5.43,644800.0,4.7676,4.7764,4.75,4.7676,644800.0
2011-11-22 14:30:00,5.43,5.44,5.41,5.42,940800.0,4.7676,4.7764,4.75,4.7588,940800.0
2011-11-22 15:00:00,5.42,5.43,5.41,5.41,1138400.0,4.7588,4.7676,4.75,4.75,1138400.0
2011-11-22 15:30:00,5.41,5.43,5.4,5.4,1881600.0,4.75,4.7676,4.7412,4.7412,1881600.0
2011-11-23 09:30:00,5.33,5.33,5.27,5.27,1047200.0,4.6798,4.6798,4.6271,4.6271,1047200.0
2011-11-23 10:00:00,5.27,5.27,5.24,5.25,678400.0,4.6271,4.6271,4.6008,4.6095,678400.0
2011-11-23 10:30:00,5.25,5.28,5.24,5.27,620800.0,4.6095,4.6359,4.6008,4.6271,620800.0
2011-11-23 11:00:00,5.27,5.27,5.23,5.23,781600.0,4.6271,4.6271,4.592,4.592,781600.0
2011-11-23 11:30:00,5.23,5.25,5.22,5.24,775200.0,4.592,4.6095,4.5832,4.6008,775200.0
2011-11-23 12:00:00,5.24,5.26,5.24,5.24,421600.0,4.6008,4.6183,4.6008,4.6008,421600.0
2011-11-23 12:30:00,5.24,5.26,5.23,5.25,506400.0,4.6008,4.6183,4.592,4.6095,506400.0
2011-11-23 13:00:00,5.25,5.26,5.24,5.24,356000.0,4.6095,4.6183,4.6008,4.6008,356000.0
2011-11-23 13:30:00,5.24,5.26,5.24,5.24,463200.0,4.6008,4.6183,4.6008,4.6008,463200.0
2011-11-23 14:00:00,5.24,5.25,5.21,5.22,627200.0,4.6008,4.6095,4.5744,4.5832,627200.0
2011-11-23 14:30:00,5.22,5.24,5.22,5.24,644800.0,4.5832,4.6008,4.5832,4.6008,644800.0
2011-11-23 15:00:00,5.24,5.26,5.23,5.24,1147200.0,4.6008,4.6183,4.592,4.6008,1147200.0
2011-11-23 15:30:00,5.24,5.27,5.21,5.21,2060000.0,4.6008,4.6271,4.5744,4.5744,2060000.0
2011-11-25 09:30:00,5.2,5.28,5.19,5.24,391200.0,4.5656,4.6359,4.5569,4.6008,391200.0
2011-11-25 10:00:00,5.24,5.28,5.24,5.25,501600.0,4.6008,4.6359,4.6008,4.6095,501600.0
2011-11-25 10:30:00,5.25,5.26,5.24,5.24,641600.0,4.6095,4.6183,4.6008,4.6008,641600.0
2011-11-25 11:00:00,5.24,5.25,5.23,5.24,991200.0,4.6008,4.6095,4.592,4.6008,991200.0
2011-11-25 11:30:00,5.23,5.25,5.22,5.22,677600.0,4.592,4.6095,4.5832,4.5832,677600.0
2011-11-25 12:00:00,5.22,5.23,5.2,5.23,504800.0,4.5832,4.592,4.5656,4.592,504800.0
2011-11-25 12:30:00,5.23,5.23,5.19,5.2,920800.0,4.592,4.592,4.5569,4.5656,920800.0
2011-11-28 09:30:00,5.36,5.4,5.36,5.38,780800.0,4.7061,4.7412,4.7061,4.7237,780800.0
2011-11-28 10:00:00,5.38,5.39,5.36,5.36,1328800.0,4.7237,4.7325,4.7061,4.7061,1328800.0
2011-11-28 10:30:00,5.37,5.39,5.37,5.38,468800.0,4.7149,4.7325,4.7149,4.7237,468800.0
2011-11-28 11:00:00,5.38,5.39,5.38,5.39,438400.0,4.7237,4.7325,4.7237,4.7325,438400.0
2011-11-28 11:30:00,5.39,5.42,5.37,5.41,1488800.0,4.7325,4.7588,4.7149,4.75,1488800.0
2011-11-28 12:00:00,5.42,5.42,5.39,5.39,315200.0,4.7588,4.7588,4.7325,4.7325,315200.0
2011-11-28 12:30:00,5.39,5.39,5.35,5.35,239200.0,4.7325,4.7325,4.6973,4.6973,239200.0
2011-11-28 13:00:00,5.35,5.37,5.34,5.37,233600.0,4.6973,4.7149,4.6886,4.7149,233600.0
2011-11-28 13:30:00,5.37,5.37,5.33,5.33,308000.0,4.7149,4.7149,4.6798,4.6798,308000.0
2011-11-28 14:00:00,5.33,5.36,5.33,5.36,757600.0,4.6798,4.7061,4.6798,4.7061,757600.0
2011-11-28 14:30:00,5.35,5.37,5.35,5.36,707200.0,4.6973,4.7149,4.6973,4.7061,707200.0
2011-11-28 15:00:00,5.35,5.36,5.32,5.34,773600.0,4.6973,4.7061,4.671,4.6886,773600.0
2011-11-28 15:30:00,5.34,5.36,5.32,5.36,2164000.0,4.6886,4.7061,4.671,4.7061,2164000.0
2011-11-29 09:30:00,5.35,5.36,5.31,5.33,854400.0,4.6973,4.7061,4.6622,4.6798,854400.0
2011-11-29 10:00:00,5.33,5.38,5.33,5.37,953600.0,4.6798,4.7237,4.6798,4.7149,953600.0
2011-11-29 10:30:00,5.37,5.39,5.37,5.38,612000.0,4.7149,4.7325,4.7149,4.7237,612000.0
2011-11-29 11:00:00,5.38,5.39,5.35,5.36,520800.0,4.7237,4.7325,4.6973,4.7061,520800.0
2011-11-29 11:30:00,5.36,5.38,5.35,5.36,609600.0,4.7061,4.7237,4.6973,4.7061,609600.0
2011-11-29 12:00:00,5.36,5.38,5.36,5.37,432000.0,4.7061,4.7237,4.7061,4.7149,432000.0
2011-11-29 12:30:00,5.37,5.38,5.36,5.37,1223200.0,4.7149,4.7237,4.7061,4.7149,1223200.0
2011-11-29 13:00:00,5.37,5.38,5.36,5.37,626400.0,4.7149,4.7237,4.7061,4.7149,626400.0
2011-11-29 13:30:00,5.37,5.37,5.35,5.35,433600.0,4.7149,4.7149,4.6973,4.6973,433600.0
2011-11-29 14:00:00,5.35,5.37,5.32,5.35,1525600.0,4.6973,4.7149,4.671,4.6973,1525600.0
2011-11-29 14:30:00,5.35,5.36,5.34,5.36,548000.0,4.6973,4.7061,4.6886,4.7061,548000.0
2011-11-29 15:00:00,5.36,5.38,5.35,5.35,1285600.0,4.7061,4.7237,4.6973,4.6973,1285600.0
2011-11-29 15:30:00,5.36,5.37,5.33,5.34,1856800.0,4.7061,4.7149,4.6798,4.6886,1856800.0
2011-11-30 09:30:00,5.53,5.6,5.5,5.59,1102400.0,4.8554,4.9168,4.829,4.9081,1102400.0
2011-11-30 10:00:00,5.6,5.61,5.55,5.56,954400.0,4.9168,4.9256,4.8729,4.8817,954400.0
2011-11-30 10:30:00,5.56,5.62,5.56,5.62,1767200.0,4.8817,4.9344,4.8817,4.9344,1767200.0
2011-11-30 11:00:00,5.62,5.63,5.6,5.63,1010400.0,4.9344,4.9432,4.9168,4.9432,1010400.0
2011-11-30 11:30:00,5.63,5.65,5.62,5.63,456800.0,4.9432,4.9607,4.9344,4.9432,456800.0
2011-11-30 12:00:00,5.63,5.65,5.61,5.63,581600.0,4.9432,4.9607,4.9256,4.9432,581600.0
2011-11-30 12:30:00,5.63,5.63,5.62,5.63,624000.0,4.9432,4.9432,4.9344,4.9432,624000.0
2011-11-30 13:00:00,5.63,5.64,5.62,5.62,672000.0,4.9432,4.952,4.9344,4.9344,672000.0
2011-11-30 13:30:00,5.62,5.63,5.61,5.63,840800.0,4.9344,4.9432,4.9256,4.9432,840800.0
2011-11-30 14:00:00,5.62,5.64,5.62,5.63,828000.0,4.9344,4.952,4.9344,4.9432,828000.0
2011-11-30 14:30:00,5.63,5.63,5.62,5.63,1385600.0,4.9432,4.9432,4.9344,4.9432,1385600.0
2011-11-30 15:00:00,5.63,5.64,5.62,5.64,1274400.0,4.9432,4.952,4.9344,4.952,1274400.0
2011-11-30 15:30:00,5.64,5.67,5.63,5.67,2812800.0,4.952,4.9783,4.9432,4.9783,2812800.0
2011-12-01 09:30:00,5.66,5.71,5.65,5.7,991200.0,4.9695,5.0134,4.9607,5.0046,991200.0
2011-12-01 10:00:00,5.7,5.73,5.68,5.69,880800.0,5.0046,5.031,4.9871,4.9959,880800.0
2011-12-01 10:30:00,5.69,5.7,5.67,5.68,939200.0,4.9959,5.0046,4.9783,4.9871,939200.0
2011-12-01 11:00:00,5.68,5.68,5.63,5.65,579200.0,4.9871,4.9871,4.9432,4.9607,579200.0
2011-12-01 11:30:00,5.65,5.67,5.63,5.66,639200.0,4.9607,4.9783,4.9432,4.9695,639200.0
2011-12-01 12:00:00,5.67,5.68,5.66,5.68,461600.0,4.9783,4.9871,4.9695,4.9871,461600.0
2011-12-01 12:30:00,5.67,5.68,5.66,5.66,693600.0,4.9783,4.9871,4.9695,4.9695,693600.0
2011-12-01 13:00:00,5.66,5.7,5.66,5.7,616000.0,4.9695,5.0046,4.9695,5.0046,616000.0
2011-12-01 13:30:00,5.69,5.71,5.69,5.7,756800.0,4.9959,5.0134,4.9959,5.0046,756800.0
2011-12-01 14:00:00,5.71,5.71,5.68,5.7,620800.0,5.0134,5.0134,4.9871,5.0046,620800.0
2011-12-01 14:30:00,5.71,5.72,5.7,5.7,665600.0,5.0134,5.0222,5.0046,5.0046,665600.0
2011-12-01 15:00:00,5.7,5.7,5.67,5.68,1058400.0,5.0046,5.0046,4.9783,4.9871,1058400.0
2011-12-01 15:30:00,5.68,5.68,5.64,5.66,2244800.0,4.9871,4.9871,4.952,4.9695,2244800.0
2011-12-02 09:30:00,5.76,5.78,5.69,5.72,884800.0,5.0573,5.0749,4.9959,5.0222,884800.0
2011-12-02 10:00:00,5.72,5.74,5.71,5.72,596000.0,5.0222,5.0398,5.0134,5.0222,596000.0
2011-12-02 10:30:00,5.72,5.72,5.69,5.7,504800.0,5.0222,5.0222,4.9959,5.0046,504800.0
2011-12-02 11:00:00,5.7,5.7,5.68,5.69,640000.0,5.0046,5.0046,4.9871,4.9959,640000.0
2011-12-02 11:30:00,5.69,5.69,5.65,5.66,528000.0,4.9959,4.9959,4.9607,4.9695,528000.0
2011-12-02 12:00:00,5.66,5.68,5.65,5.67,391200.0,4.9695,4.9871,4.9607,4.9783,391200.0
2011-12-02 12:30:00,5.67,5.68,5.66,5.66,483200.0,4.9783,4.9871,4.9695,4.9695,483200.0
2011-12-02 13:00:00,5.66,5.67,5.65,5.65,380800.0,4.9695,4.9783,4.9607,4.9607,380800.0
2011-12-02 13:30:00,5.65,5.65,5.64,5.64,385600.0,4.9607,4.9607,4.952,4.952,385600.0
2011-12-02 14:00:00,5.64,5.65,5.62,5.63,580000.0,4.952,4.9607,4.9344,4.9432,580000.0
2011-12-02 14:30:00,5.63,5.64,5.62,5.64,752000.0,4.9432,4.952,4.9344,4.952,752000.0
2011-12-02 15:00:00,5.64,5.66,5.63,5.65,832000.0,4.952,4.9695,4.9432,4.9607,832000.0
2011-12-02 15:30:00,5.65,5.66,5.63,5.64,2276000.0,4.9607,4.9695,4.9432,4.952,2276000.0
2011-12-05 09:30:00,5.75,5.75,5.67,5.72,912800.0,5.0485,5.0485,4.9783,5.0222,912800.0
2011-12-05 10:00:00,5.72,5.78,5.7,5.77,864800.0,5.0222,5.0749,5.0046,5.0661,864800.0
2011-12-05 10:30:00,5.77,5.78,5.76,5.78,603200.0,5.0661,5.0749,5.0573,5.0749,603200.0
2011-12-05 11:00:00,5.78,5.78,5.76,5.78,487200.0,5.0749,5.0749,5.0573,5.0749,487200.0
2011-12-05 11:30:00,5.78,5.79,5.77,5.79,524000.0,5.0749,5.0837,5.0661,5.0837,524000.0
2011-12-05 12:00:00,5.79,5.8,5.77,5.77,560800.0,5.0837,5.0925,5.0661,5.0661,560800.0
2011-12-05 12:30:00,5.78,5.79,5.77,5.77,360800.0,5.0749,5.0837,5.0661,5.0661,360800.0
2011-12-05 13:00:00,5.77,5.79,5.77,5.77,568800.0,5.0661,5.0837,5.0661,5.0661,568800.0
2011-12-05 13:30:00,5.77,5.78,5.73,5.74,719200.0,5.0661,5.0749,5.031,5.0398,719200.0
2011-12-05 14:00:00,5.74,5.75,5.72,5.74,611200.0,5.0398,5.0485,5.0222,5.0398,611200.0
2011-12-05 14:30:00,5.74,5.74,5.72,5.74,456000.0,5.0398,5.0398,5.0222,5.0398,456000.0
2011-12-05 15:00:00,5.74,5.75,5.69,5.7,1219200.0,5.0398,5.0485,4.9959,5.0046,1219200.0
2011-12-05 15:30:00,5.7,5.73,5.69,5.73,1871200.0,5.0046,5.031,4.9959,5.031,1871200.0
2011-12-06 09:30:00,5.73,5.73,5.66,5.67,365600.0,5.031,5.031,4.9695,4.9783,365600.0
2011-12-06 10:00:00,5.67,5.73,5.67,5.72,371200.0,4.9783,5.031,4.9783,5.0222,371200.0
2011-12-06 10:30:00,5.73,5.74,5.71,5.72,262400.0,5.031,5.0398,5.0134,5.0222,262400.0
2011-12-06 11:00:00,5.72,5.74,5.71,5.73,404000.0,5.0222,5.0398,5.0134,5.031,404000.0
2011-12-06 11:30:00,5.73,5.73,5.7,5.72,524000.0,5.031,5.031,5.0046,5.0222,524000.0
2011-12-06 12:00:00,5.72,5.72,5.68,5.69,494400.0,5.0222,5.0222,4.9871,4.9959,494400.0
2011-12-06 12:30:00,5.69,5.7,5.68,5.7,551200.0,4.9959,5.0046,4.9871,5.0046,551200.0
2011-12-06 13:00:00,5.7,5.72,5.69,5.72,371200.0,5.0046,5.0222,4.9959,5.0222,371200.0
2011-12-06 13:30:00,5.71,5.72,5.7,5.7,239200.0,5.0134,5.0222,5.0046,5.0046,239200.0
2011-12-06 14:00:00,5.7,5.71,5.68,5.69,412800.0,5.0046,5.0134,4.9871,4.9959,412800.0
2011-12-06 14:30:00,5.69,5.73,5.69,5.72,396800.0,4.9959,5.031,4.9959,5.0222,396800.0
2011-12-06 15:00:00,5.72,5.73,5.7,5.7,444000.0,5.0222,5.031,5.0046,5.0046,444000.0
2011-12-06 15:30:00,5.7,5.72,5.69,5.69,1066400.0,5.0046,5.0222,4.9959,4.9959,1066400.0
2011-12-07 09:30:00,5.65,5.66,5.58,5.61,511200.0,4.9607,4.9695,4.8993,4.9256,511200.0
2011-12-07 10:00:00,5.61,5.61,5.57,5.59,441600.0,4.9256,4.9256,4.8905,4.9081,441600.0
2011-12-07 10:30:00,5.59,5.6,5.57,5.59,409600.0,4.9081,4.9168,4.8905,4.9081,409600.0
2011-12-07 11:00:00,5.6,5.62,5.59,5.61,958400.0,4.9168,4.9344,4.9081,4.9256,958400.0
2011-12-07 11:30:00,5.61,5.65,5.61,5.65,487200.0,4.9256,4.9607,4.9256,4.9607,487200.0
2011-12-07 12:00:00,5.65,5.67,5.63,5.67,407200.0,4.9607,4.9783,4.9432,4.9783,407200.0
2011-12-07 12:30:00,5.67,5.67,5.66,5.67,214400.0,4.9783,4.9783,4.9695,4.9783,214400.0
2011-12-07 13:00:00,5.67,5.67,5.65,5.66,537600.0,4.9783,4.9783,4.9607,4.9695,537600.0
2011-12-07 13:30:00,5.66,5.66,5.62,5.62,492800.0,4.9695,4.9695,4.9344,4.9344,492800.0
2011-12-07 14:00:00,5.62,5.63,5.6,5.62,415200.0,4.9344,4.9432,4.9168,4.9344,415200.0
2011-12-07 14:30:00,5.62,5.63,5.59,5.61,801600.0,4.9344,4.9432,4.9081,4.9256,801600.0
2011-12-07 15:00:00,5.61,5.64,5.61,5.64,585600.0,4.9256,4.952,4.9256,4.952,585600.0
2011-12-07 15:30:00,5.64,5.69,5.63,5.67,1160800.0,4.952,4.9959,4.9432,4.9783,1160800.0
2011-12-08 09:30:00,5.63,5.67,5.59,5.63,397600.0,4.9432,4.9783,4.9081,4.9432,397600.0
2011-12-08 10:00:00,5.63,5.64,5.59,5.61,289600.0,4.9432,4.952,4.9081,4.9256,289600.0
2011-12-08 10:30:00,5.6,5.64,5.6,5.61,404800.0,4.9168,4.952,4.9168,4.9256,404800.0
2011-12-08 11:00:00,5.61,5.61,5.57,5.58,424000.0,4.9256,4.9256,4.8905,4.8993,424000.0
2011-12-08 11:30:00,5.58,5.59,5.56,5.58,508800.0,4.8993,4.9081,4.8817,4.8993,508800.0
2011-12-08 12:00:00,5.58,5.6,5.57,5.58,309600.0,4.8993,4.9168,4.8905,4.8993,309600.0
2011-12-08 12:30:00,5.57,5.57,5.56,5.56,305600.0,4.8905,4.8905,4.8817,4.8817,305600.0
2011-12-08 13:00:00,5.56,5.56,5.51,5.52,635200.0,4.8817,4.8817,4.8378,4.8466,635200.0
2011-12-08 13:30:00,5.52,5.53,5.51,5.53,432000.0,4.8466,4.8554,4.8378,4.8554,432000.0
2011-12-08 14:00:00,5.53,5.54,5.51,5.53,334400.0,4.8554,4.8642,4.8378,4.8554,334400.0
2011-12-08 14:30:00,5.53,5.53,5.5,5.51,700000.0,4.8554,4.8554,4.829,4.8378,700000.0
2011-12-08 15:00:00,5.51,5.54,5.51,5.53,708800.0,4.8378,4.8642,4.8378,4.8554,708800.0
2011-12-08 15:30:00,5.53,5.56,5.48,5.5,2148800.0,4.8554,4.8817,4.8115,4.829,2148800.0
2011-12-09 09:30:00,5.51,5.54,5.47,5.51,687200.0,4.8378,4.8642,4.8027,4.8378,687200.0
2011-12-09 10:00:00,5.5,5.55,5.5,5.54,422400.0,4.829,4.8729,4.829,4.8642,422400.0
2011-12-09 10:30:00,5.54,5.55,5.52,5.55,513600.0,4.8642,4.8729,4.8466,4.8729,513600.0
2011-12-09 11:00:00,5.55,5.57,5.55,5.57,368000.0,4.8729,4.8905,4.8729,4.8905,368000.0
2011-12-09 11:30:00,5.57,5.59,5.56,5.57,872800.0,4.8905,4.9081,4.8817,4.8905,872800.0
2011-12-09 12:00:00,5.57,5.58,5.56,5.57,228800.0,4.8905,4.8993,4.8817,4.8905,228800.0
2011-12-09 12:30:00,5.57,5.59,5.57,5.59,414400.0,4.8905,4.9081,4.8905,4.9081,414400.0
2011-12-09 13:00:00,5.58,5.62,5.58,5.62,504800.0,4.8993,4.9344,4.8993,4.9344,504800.0
2011-12-09 13:30:00,5.62,5.63,5.6,5.6,532800.0,4.9344,4.9432,4.9168,4.9168,532800.0
2011-12-09 14:00:00,5.6,5.62,5.6,5.62,664800.0,4.9168,4.9344,4.9168,4.9344,664800.0
2011-12-09 14:30:00,5.62,5.64,5.62,5.62,869600.0,4.9344,4.952,4.9344,4.9344,869600.0
2011-12-09 15:00:00,5.62,5.62,5.6,5.62,1212800.0,4.9344,4.9344,4.9168,4.9344,1212800.0
2011-12-09 15:30:00,5.62,5.63,5.61,5.62,3168000.0,4.9344,4.9432,4.9256,4.9344,3168000.0
2011-12-12 09:30:00,5.55,5.55,5.44,5.45,704000.0,4.8746,4.8746,4.778,4.7868,704000.0
2011-12-12 10:00:00,5.45,5.46,5.41,5.42,590400.0,4.7868,4.7956,4.7517,4.7604,590400.0
2011-12-12 10:30:00,5.42,5.45,5.42,5.43,480000.0,4.7604,4.7868,4.7604,4.7692,480000.0
2011-12-12 11:00:00,5.43,5.46,5.43,5.45,436000.0,4.7692,4.7956,4.7692,4.7868,436000.0
2011-12-12 11:30:00,5.45,5.45,5.41,5.42,291200.0,4.7868,4.7868,4.7517,4.7604,291200.0
2011-12-12 12:00:00,5.42,5.43,5.41,5.43,283200.0,4.7604,4.7692,4.7517,4.7692,283200.0
2011-12-12 12:30:00,5.43,5.43,5.42,5.43,240000.0,4.7692,4.7692,4.7604,4.7692,240000.0
2011-12-12 13:00:00,5.43,5.43,5.42,5.43,638400.0,4.7692,4.7692,4.7604,4.7692,638400.0
2011-12-12 13:30:00,5.43,5.44,5.42,5.43,260000.0,4.7692,4.778,4.7604,4.7692,260000.0
2011-12-12 14:00:00,5.43,5.44,5.42,5.43,479200.0,4.7692,4.778,4.7604,4.7692,479200.0
2011-12-12 14:30:00,5.43,5.43,5.41,5.43,428800.0,4.7692,4.7692,4.7517,4.7692,428800.0
2011-12-12 15:00:00,5.43,5.45,5.42,5.44,894400.0,4.7692,4.7868,4.7604,4.778,894400.0
2011-12-12 15:30:00,5.44,5.46,5.43,5.45,1885600.0,4.778,4.7956,4.7692,4.7868,1885600.0
2011-12-13 09:30:00,5.49,5.52,5.48,5.49,311200.0,4.8219,4.8483,4.8131,4.8219,311200.0
2011-12-13 10:00:00,5.49,5.51,5.49,5.5,1008000.0,4.8219,4.8395,4.8219,4.8307,1008000.0
2011-12-13 10:30:00,5.5,5.5,5.47,5.48,598400.0,4.8307,4.8307,4.8044,4.8131,598400.0
2011-12-13 11:00:00,5.47,5.48,5.44,5.45,489600.0,4.8044,4.8131,4.778,4.7868,489600.0
2011-12-13 11:30:00,5.45,5.46,5.44,5.45,265600.0,4.7868,4.7956,4.778,4.7868,265600.0
2011-12-13 12:00:00,5.45,5.45,5.43,5.43,360000.0,4.7868,4.7868,4.7692,4.7692,360000.0
2011-12-13 12:30:00,5.43,5.43,5.41,5.42,327200.0,4.7692,4.7692,4.7517,4.7604,327200.0
2011-12-13 13:00:00,5.42,5.42,5.41,5.41,415200.0,4.7604,4.7604,4.7517,4.7517,415200.0
2011-12-13 13:30:00,5.41,5.42,5.4,5.41,317600.0,4.7517,4.7604,4.7429,4.7517,317600.0
2011-12-13 14:00:00,5.41,5.43,5.38,5.41,800800.0,4.7517,4.7692,4.7253,4.7517,800800.0
2011-12-13 14:30:00,5.41,5.41,5.35,5.36,1127200.0,4.7517,4.7517,4.699,4.7077,1127200.0
2011-12-13 15:00:00,5.36,5.37,5.31,5.32,1261600.0,4.7077,4.7165,4.6638,4.6726,1261600.0
2011-12-13 15:30:00,5.32,5.33,5.29,5.32,3372800.0,4.6726,4.6814,4.6463,4.6726,3372800.0
2011-12-14 09:30:00,5.3,5.33,5.24,5.24,1180800.0,4.655,4.6814,4.6023,4.6023,1180800.0
2011-12-14 10:00:00,5.24,5.25,5.21,5.24,725600.0,4.6023,4.6111,4.576,4.6023,725600.0
2011-12-14 10:30:00,5.24,5.27,5.23,5.25,1226400.0,4.6023,4.6287,4.5936,4.6111,1226400.0
2011-12-14 11:00:00,5.25,5.26,5.22,5.23,435200.0,4.6111,4.6199,4.5848,4.5936,435200.0
2011-12-14 11:30:00,5.23,5.24,5.21,5.21,669600.0,4.5936,4.6023,4.576,4.576,669600.0
2011-12-14 12:00:00,5.21,5.26,5.21,5.24,445600.0,4.576,4.6199,4.576,4.6023,445600.0
2011-12-14 12:30:00,5.24,5.26,5.24,5.25,519200.0,4.6023,4.6199,4.6023,4.6111,519200.0
2011-12-14 13:00:00,5.25,5.27,5.24,5.26,613600.0,4.6111,4.6287,4.6023,4.6199,613600.0
2011-12-14 13:30:00,5.27,5.27,5.24,5.24,760000.0,4.6287,4.6287,4.6023,4.6023,760000.0
2011-12-14 14:00:00,5.24,5.25,5.22,5.24,500000.0,4.6023,4.6111,4.5848,4.6023,500000.0
2011-12-14 14:30:00,5.24,5.24,5.21,5.22,587200.0,4.6023,4.6023,4.576,4.5848,587200.0
2011-12-14 15:00:00,5.22,5.24,5.2,5.23,973600.0,4.5848,4.6023,4.5672,4.5936,973600.0
2011-12-14 15:30:00,5.23,5.24,5.21,5.23,1465600.0,4.5936,4.6023,4.576,4.5936,1465600.0
2011-12-15 09:30:00,5.3,5.31,5.23,5.23,2252800.0,4.655,4.6638,4.5936,4.5936,2252800.0
2011-12-15 10:00:00,5.23,5.24,5.22,5.23,582400.0,4.5936,4.6023,4.5848,4.5936,582400.0
2011-12-15 10:30:00,5.23,5.23,5.2,5.22,692000.0,4.5936,4.5936,4.5672,4.5848,692000.0
2011-12-15 11:00:00,5.22,5.23,5.21,5.22,635200.0,4.5848,4.5936,4.576,4.5848,635200.0
2011-12-15 11:30:00,5.22,5.23,5.19,5.21,840000.0,4.5848,4.5936,4.5584,4.576,840000.0
2011-12-15 12:00:00,5.2,5.22,5.2,5.21,723200.0,4.5672,4.5848,4.5672,4.576,723200.0
2011-12-15 12:30:00,5.22,5.22,5.21,5.21,428800.0,4.5848,4.5848,4.576,4.576,428800.0
2011-12-15 13:00:00,5.21,5.23,5.21,5.22,545600.0,4.576,4.5936,4.576,4.5848,545600.0
2011-12-15 13:30:00,5.22,5.25,5.21,5.24,1888000.0,4.5848,4.6111,4.576,4.6023,1888000.0
2011-12-15 14:00:00,5.24,5.25,5.22,5.22,431200.0,4.6023,4.6111,4.5848,4.5848,431200.0
2011-12-15 14:30:00,5.22,5.22,5.19,5.2,459200.0,4.5848,4.5848,4.5584,4.5672,459200.0
2011-12-15 15:00:00,5.2,5.23,5.2,5.22,893600.0,4.5672,4.5936,4.5672,4.5848,893600.0
2011-12-15 15:30:00,5.22,5.22,5.2,5.21,2046400.0,4.5848,4.5848,4.5672,4.576,2046400.0
2011-12-16 09:30:00,5.25,5.28,5.24,5.26,2021600.0,4.6111,4.6375,4.6023,4.6199,2021600.0
2011-12-16 10:00:00,5.26,5.31,5.26,5.3,1350400.0,4.6199,4.6638,4.6199,4.655,1350400.0
2011-12-16 10:30:00,5.3,5.31,5.3,5.3,620000.0,4.655,4.6638,4.655,4.655,620000.0
2011-12-16 11:00:00,5.3,5.31,5.3,5.3,724800.0,4.655,4.6638,4.655,4.655,724800.0
2011-12-16 11:30:00,5.3,5.3,5.27,5.27,1024000.0,4.655,4.655,4.6287,4.6287,1024000.0
2011-12-16 12:00:00,5.27,5.27,5.22,5.22,750400.0,4.6287,4.6287,4.5848,4.5848,750400.0
2011-12-16 12:30:00,5.22,5.22,5.19,5.2,945600.0,4.5848,4.5848,4.5584,4.5672,945600.0
2011-12-16 13:00:00,5.2,5.21,5.19,5.19,747200.0,4.5672,4.576,4.5584,4.5584,747200.0
2011-12-16 13:30:00,5.19,5.2,5.18,5.18,639200.0,4.5584,4.5672,4.5496,4.5496,639200.0
2011-12-16 14:00:00,5.18,5.2,5.16,5.17,779200.0,4.5496,4.5672,4.5321,4.5409,779200.0
2011-12-16 14:30:00,5.17,5.19,5.16,5.19,610400.0,4.5409,4.5584,4.5321,4.5584,610400.0
2011-12-16 15:00:00,5.18,5.19,5.18,5.18,1037600.0,4.5496,4.5584,4.5496,4.5496,1037600.0
2011-12-16 15:30:00,5.18,5.22,5.18,5.2,3051200.0,4.5496,4.5848,4.5496,4.5672,3051200.0
2011-12-19 09:30:00,5.25,5.26,5.2,5.22,627200.0,4.6111,4.6199,4.5672,4.5848,627200.0
2011-12-19 10:00:00,5.22,5.22,5.2,5.21,433600.0,4.5848,4.5848,4.5672,4.576,433600.0
2011-12-19 10:30:00,5.21,5.23,5.18,5.18,456000.0,4.576,4.5936,4.5496,4.5496,456000.0
2011-12-19 11:00:00,5.19,5.19,5.15,5.17,597600.0,4.5584,4.5584,4.5233,4.5409,597600.0
2011-12-19 11:30:00,5.17,5.17,5.14,5.15,795200.0,4.5409,4.5409,4.5145,4.5233,795200.0
2011-12-19 12:00:00,5.15,5.18,5.15,5.18,256000.0,4.5233,4.5496,4.5233,4.5496,256000.0
2011-12-19 12:30:00,5.18,5.18,5.17,5.18,398400.0,4.5496,4.5496,4.5409,4.5496,398400.0
2011-12-19 13:00:00,5.18,5.18,5.17,5.17,474400.0,4.5496,4.5496,4.5409,4.5409,474400.0
2011-12-19 13:30:00,5.17,5.18,5.16,5.17,440000.0,4.5409,4.5496,4.5321,4.5409,440000.0
2011-12-19 14:00:00,5.17,5.18,5.15,5.16,424800.0,4.5409,4.5496,4.5233,4.5321,424800.0
2011-12-19 14:30:00,5.16,5.18,5.15,5.18,580000.0,4.5321,4.5496,4.5233,4.5496,580000.0
2011-12-19 15:00:00,5.18,5.18,5.13,5.13,844800.0,4.5496,4.5496,4.5057,4.5057,844800.0
2011-12-19 15:30:00,5.13,5.14,5.12,5.14,2344000.0,4.5057,4.5145,4.497,4.5145,2344000.0
2011-12-20 09:30:00,5.25,5.36,5.25,5.35,1508000.0,4.6111,4.7077,4.6111,4.699,1508000.0
2011-12-20 10:00:00,5.35,5.36,5.34,5.35,1373600.0,4.699,4.7077,4.6902,4.699,1373600.0
2011-12-20 10:30:00,5.35,5.36,5.35,5.36,876800.0,4.699,4.7077,4.699,4.7077,876800.0
2011-12-20 11:00:00,5.36,5.38,5.36,5.37,512800.0,4.7077,4.7253,4.7077,4.7165,512800.0
2011-12-20 11:30:00,5.38,5.4,5.37,5.39,692000.0,4.7253,4.7429,4.7165,4.7341,692000.0
2011-12-20 12:00:00,5.39,5.39,5.36,5.37,538400.0,4.7341,4.7341,4.7077,4.7165,538400.0
2011-12-20 12:30:00,5.37,5.39,5.37,5.39,548800.0,4.7165,4.7341,4.7165,4.7341,548800.0
2011-12-20 13:00:00,5.39,5.41,5.39,5.4,512000.0,4.7341,4.7517,4.7341,4.7429,512000.0
2011-12-20 13:30:00,5.4,5.41,5.4,5.4,422400.0,4.7429,4.7517,4.7429,4.7429,422400.0
2011-12-20 14:00:00,5.4,5.43,5.4,5.42,1156000.0,4.7429,4.7692,4.7429,4.7604,1156000.0
2011-12-20 14:30:00,5.42,5.44,5.42,5.43,779200.0,4.7604,4.778,4.7604,4.7692,779200.0
2011-12-20 15:00:00,5.43,5.48,5.43,5.48,2016800.0,4.7692,4.8131,4.7692,4.8131,2016800.0
2011-12-20 15:30:00,5.48,5.48,5.45,5.46,3404800.0,4.8131,4.8131,4.7868,4.7956,3404800.0
2011-12-21 09:30:00,5.56,5.57,5.47,5.5,1562400.0,4.8834,4.8922,4.8044,4.8307,1562400.0
2011-12-21 10:00:00,5.5,5.52,5.48,5.5,995200.0,4.8307,4.8483,4.8131,4.8307,995200.0
2011-12-21 10:30:00,5.5,5.53,5.48,5.48,1185600.0,4.8307,4.8571,4.8131,4.8131,1185600.0
2011-12-21 11:00:00,5.48,5.49,5.46,5.47,909600.0,4.8131,4.8219,4.7956,4.8044,909600.0
2011-12-21 11:30:00,5.47,5.5,5.46,5.49,1210400.0,4.8044,4.8307,4.7956,4.8219,1210400.0
2011-12-21 12:00:00,5.49,5.49,5.43,5.44,914400.0,4.8219,4.8219,4.7692,4.778,914400.0
2011-12-21 12:30:00,5.44,5.48,5.43,5.48,776800.0,4.778,4.8131,4.7692,4.8131,776800.0
2011-12-21 13:00:00,5.48,5.5,5.48,5.48,566400.0,4.8131,4.8307,4.8131,4.8131,566400.0
2011-12-21 13:30:00,5.48,5.5,5.46,5.48,700000.0,4.8131,4.8307,4.7956,4.8131,700000.0
2011-12-21 14:00:00,5.48,5.49,5.47,5.48,719200.0,4.8131,4.8219,4.8044,4.8131,719200.0
2011-12-21 14:30:00,5.48,5.5,5.46,5.48,826400.0,4.8131,4.8307,4.7956,4.8131,826400.0
2011-12-21 15:00:00,5.48,5.5,5.47,5.5,1204800.0,4.8131,4.8307,4.8044,4.8307,1204800.0
2011-12-21 15:30:00,5.5,5.52,5.49,5.51,2064800.0,4.8307,4.8483,4.8219,4.8395,2064800.0
2011-12-22 09:30:00,5.54,5.62,5.51,5.61,912800.0,4.8658,4.9361,4.8395,4.9273,912800.0
2011-12-22 10:00:00,5.61,5.64,5.61,5.62,711200.0,4.9273,4.9537,4.9273,4.9361,711200.0
2011-12-22 10:30:00,5.62,5.62,5.59,5.61,800800.0,4.9361,4.9361,4.9098,4.9273,800800.0
2011-12-22 11:00:00,5.61,5.64,5.6,5.62,875200.0,4.9273,4.9537,4.9185,4.9361,875200.0
2011-12-22 11:30:00,5.62,5.66,5.61,5.63,668800.0,4.9361,4.9712,4.9273,4.9449,668800.0
2011-12-22 12:00:00,5.63,5.66,5.62,5.66,485600.0,4.9449,4.9712,4.9361,4.9712,485600.0
2011-12-22 12:30:00,5.66,5.66,5.64,5.64,356800.0,4.9712,4.9712,4.9537,4.9537,356800.0
2011-12-22 13:00:00,5.64,5.66,5.63,5.65,296800.0,4.9537,4.9712,4.9449,4.9625,296800.0
2011-12-22 13:30:00,5.65,5.66,5.65,5.66,216800.0,4.9625,4.9712,4.9625,4.9712,216800.0
2011-12-22 14:00:00,5.65,5.66,5.64,5.66,464000.0,4.9625,4.9712,4.9537,4.9712,464000.0
2011-12-22 14:30:00,5.66,5.66,5.63,5.64,512800.0,4.9712,4.9712,4.9449,4.9537,512800.0
2011-12-22 15:00:00,5.64,5.65,5.63,5.65,1007200.0,4.9537,4.9625,4.9449,4.9625,1007200.0
2011-12-22 15:30:00,5.65,5.65,5.62,5.63,2273600.0,4.9625,4.9625,4.9361,4.9449,2273600.0
2011-12-23 09:30:00,5.64,5.67,5.62,5.66,296800.0,4.9537,4.98,4.9361,4.9712,296800.0
2011-12-23 10:00:00,5.66,5.67,5.65,5.66,376800.0,4.9712,4.98,4.9625,4.9712,376800.0
2011-12-23 10:30:00,5.66,5.67,5.66,5.67,186400.0,4.9712,4.98,4.9712,4.98,186400.0
2011-12-23 11:00:00,5.67,5.69,5.67,5.69,368000.0,4.98,4.9976,4.98,4.9976,368000.0
2011-12-23 11:30:00,5.69,5.7,5.69,5.7,243200.0,4.9976,5.0064,4.9976,5.0064,243200.0
2011-12-23 12:00:00,5.7,5.72,5.7,5.71,469600.0,5.0064,5.0239,5.0064,5.0152,469600.0
2011-12-23 12:30:00,5.71,5.72,5.71,5.72,312800.0,5.0152,5.0239,5.0152,5.0239,312800.0
2011-12-23 13:00:00,5.72,5.72,5.71,5.72,228800.0,5.0239,5.0239,5.0152,5.0239,228800.0
2011-12-23 13:30:00,5.72,5.72,5.71,5.72,240800.0,5.0239,5.0239,5.0152,5.0239,240800.0
2011-12-23 14:00:00,5.72,5.72,5.71,5.71,370400.0,5.0239,5.0239,5.0152,5.0152,370400.0
2011-12-23 14:30:00,5.71,5.71,5.7,5.7,248800.0,5.0152,5.0152,5.0064,5.0064,248800.0
2011-12-23 15:00:00,5.71,5.71,5.7,5.7,624000.0,5.0152,5.0152,5.0064,5.0064,624000.0
2011-12-23 15:30:00,5.7,5.72,5.7,5.71,812000.0,5.0064,5.0239,5.0064,5.0152,812000.0
2011-12-27 09:30:00,5.7,5.73,5.66,5.73,345600.0,5.0064,5.0327,4.9712,5.0327,345600.0
2011-12-27 10:00:00,5.73,5.75,5.73,5.73,412800.0,5.0327,5.0503,5.0327,5.0327,412800.0
2011-12-27 10:30:00,5.73,5.73,5.7,5.7,122400.0,5.0327,5.0327,5.0064,5.0064,122400.0
2011-12-27 11:00:00,5.7,5.74,5.7,5.74,434400.0,5.0064,5.0415,5.0064,5.0415,434400.0
2011-12-27 11:30:00,5.74,5.74,5.72,5.73,235200.0,5.0415,5.0415,5.0239,5.0327,235200.0
2011-12-27 12:00:00,5.73,5.75,5.72,5.75,244000.0,5.0327,5.0503,5.0239,5.0503,244000.0
2011-12-27 12:30:00,5.75,5.76,5.75,5.75,162400.0,5.0503,5.0591,5.0503,5.0503,162400.0
2011-12-27 13:00:00,5.75,5.75,5.73,5.73,176000.0,5.0503,5.0503,5.0327,5.0327,176000.0
2011-12-27 13:30:00,5.73,5.74,5.73,5.74,122400.0,5.0327,5.0415,5.0327,5.0415,122400.0
2011-12-27 14:00:00,5.74,5.74,5.73,5.73,150400.0,5.0415,5.0415,5.0327,5.0327,150400.0
2011-12-27 14:30:00,5.74,5.75,5.73,5.74,232800.0,5.0415,5.0503,5.0327,5.0415,232800.0
2011-12-27 15:00:00,5.74,5.75,5.74,5.74,243200.0,5.0415,5.0503,5.0415,5.0415,243200.0
2011-12-27 15:30:00,5.74,5.75,5.72,5.73,1238400.0,5.0415,5.0503,5.0239,5.0327,1238400.0
2011-12-28 09:30:00,5.74,5.76,5.68,5.71,453600.0,5.0415,5.0591,4.9888,5.0152,453600.0
2011-12-28 10:00:00,5.7,5.73,5.66,5.67,320000.0,5.0064,5.0327,4.9712,4.98,320000.0
2011-12-28 10:30:00,5.67,5.68,5.66,5.67,250400.0,4.98,4.9888,4.9712,4.98,250400.0
2011-12-28 11:00:00,5.67,5.68,5.64,5.64,168800.0,4.98,4.9888,4.9537,4.9537,168800.0
2011-12-28 11:30:00,5.64,5.67,5.63,5.66,628800.0,4.9537,4.98,4.9449,4.9712,628800.0
2011-12-28 12:00:00,5.66,5.68,5.65,5.65,699200.0,4.9712,4.9888,4.9625,4.9625,699200.0
2011-12-28 12:30:00,5.66,5.67,5.65,5.66,274400.0,4.9712,4.98,4.9625,4.9712,274400.0
2011-12-28 13:00:00,5.66,5.68,5.66,5.67,75200.0,4.9712,4.9888,4.9712,4.98,75200.0
2011-12-28 13:30:00,5.67,5.69,5.67,5.67,218400.0,4.98,4.9976,4.98,4.98,218400.0
2011-12-28 14:00:00,5.67,5.68,5.66,5.67,228000.0,4.98,4.9888,4.9712,4.98,228000.0
2011-12-28 14:30:00,5.67,5.67,5.65,5.65,287200.0,4.98,4.98,4.9625,4.9625,287200.0
2011-12-28 15:00:00,5.65,5.66,5.64,5.65,401600.0,4.9625,4.9712,4.9537,4.9625,401600.0
2011-12-28 15:30:00,5.65,5.66,5.65,5.66,900800.0,4.9625,4.9712,4.9625,4.9712,900800.0
2011-12-29 09:30:00,5.68,5.69,5.65,5.68,216800.0,4.9888,4.9976,4.9625,4.9888,216800.0
2011-12-29 10:00:00,5.68,5.7,5.68,5.7,148800.0,4.9888,5.0064,4.9888,5.0064,148800.0
2011-12-29 10:30:00,5.7,5.71,5.7,5.7,255200.0,5.0064,5.0152,5.0064,5.0064,255200.0
2011-12-29 11:00:00,5.71,5.71,5.68,5.7,318400.0,5.0152,5.0152,4.9888,5.0064,318400.0
2011-12-29 11:30:00,5.7,5.73,5.7,5.72,611200.0,5.0064,5.0327,5.0064,5.0239,611200.0
2011-12-29 12:00:00,5.72,5.72,5.7,5.7,236800.0,5.0239,5.0239,5.0064,5.0064,236800.0
2011-12-29 12:30:00,5.7,5.71,5.69,5.7,160000.0,5.0064,5.0152,4.9976,5.0064,160000.0
2011-12-29 13:00:00,5.7,5.71,5.7,5.71,96800.0,5.0064,5.0152,5.0064,5.0152,96800.0
2011-12-29 13:30:00,5.7,5.71,5.7,5.71,241600.0,5.0064,5.0152,5.0064,5.0152,241600.0
2011-12-29 14:00:00,5.71,5.72,5.71,5.71,169600.0,5.0152,5.0239,5.0152,5.0152,169600.0
2011-12-29 14:30:00,5.71,5.72,5.71,5.72,173600.0,5.0152,5.0239,5.0152,5.0239,173600.0
2011-12-29 15:00:00,5.72,5.73,5.72,5.72,274400.0,5.0239,5.0327,5.0239,5.0239,274400.0
2011-12-29 15:30:00,5.72,5.74,5.72,5.73,828800.0,5.0239,5.0415,5.0239,5.0327,828800.0
2011-12-30 09:30:00,5.72,5.74,5.71,5.72,356800.0,5.0239,5.0415,5.0152,5.0239,356800.0
2011-12-30 10:00:00,5.72,5.73,5.68,5.68,688800.0,5.0239,5.0327,4.9888,4.9888,688800.0
2011-12-30 10:30:00,5.69,5.74,5.68,5.73,253600.0,4.9976,5.0415,4.9888,5.0327,253600.0
2011-12-30 11:00:00,5.73,5.76,5.73,5.76,137600.0,5.0327,5.0591,5.0327,5.0591,137600.0
2011-12-30 11:30:00,5.76,5.76,5.74,5.74,272000.0,5.0591,5.0591,5.0415,5.0415,272000.0
2011-12-30 12:00:00,5.74,5.75,5.72,5.73,200000.0,5.0415,5.0503,5.0239,5.0327,200000.0
2011-12-30 12:30:00,5.73,5.74,5.72,5.72,116000.0,5.0327,5.0415,5.0239,5.0239,116000.0
2011-12-30 13:00:00,5.72,5.73,5.72,5.72,84000.0,5.0239,5.0327,5.0239,5.0239,84000.0
2011-12-30 13:30:00,5.72,5.72,5.7,5.7,188800.0,5.0239,5.0239,5.0064,5.0064,188800.0
2011-12-30 14:00:00,5.7,5.7,5.68,5.68,220000.0,5.0064,5.0064,4.9888,4.9888,220000.0
2011-12-30 14:30:00,5.68,5.69,5.68,5.69,171200.0,4.9888,4.9976,4.9888,4.9976,171200.0
2011-12-30 15:00:00,5.69,5.7,5.69,5.69,366400.0,4.9976,5.0064,4.9976,4.9976,366400.0
2011-12-30 15:30:00,5.69,5.7,5.67,5.68,1164000.0,4.9976,5.0064,4.98,4.9888,1164000.0
2012-01-03 09:30:00,5.82,5.82,5.75,5.76,830400.0,5.1118,5.1118,5.0503,5.0591,830400.0
2012-01-03 10:00:00,5.77,5.8,5.76,5.79,717600.0,5.0679,5.0942,5.0591,5.0854,717600.0
2012-01-03 10:30:00,5.79,5.82,5.79,5.81,440800.0,5.0854,5.1118,5.0854,5.103,440800.0
2012-01-03 11:00:00,5.81,5.82,5.78,5.79,412800.0,5.103,5.1118,5.0766,5.0854,412800.0
2012-01-03 11:30:00,5.78,5.79,5.77,5.77,234400.0,5.0766,5.0854,5.0679,5.0679,234400.0
2012-01-03 12:00:00,5.77,5.77,5.73,5.75,599200.0,5.0679,5.0679,5.0327,5.0503,599200.0
2012-01-03 12:30:00,5.75,5.75,5.71,5.73,466400.0,5.0503,5.0503,5.0152,5.0327,466400.0
2012-01-03 13:00:00,5.73,5.74,5.72,5.73,311200.0,5.0327,5.0415,5.0239,5.0327,311200.0
2012-01-03 13:30:00,5.73,5.74,5.73,5.74,166400.0,5.0327,5.0415,5.0327,5.0415,166400.0
2012-01-03 14:00:00,5.74,5.76,5.74,5.75,407200.0,5.0415,5.0591,5.0415,5.0503,407200.0
2012-01-03 14:30:00,5.76,5.77,5.75,5.77,304000.0,5.0591,5.0679,5.0503,5.0679,304000.0
2012-01-03 15:00:00,5.77,5.77,5.74,5.74,739200.0,5.0679,5.0679,5.0415,5.0415,739200.0
2012-01-03 15:30:00,5.74,5.76,5.74,5.75,1760800.0,5.0415,5.0591,5.0415,5.0503,1760800.0
2012-01-04 09:30:00,5.72,5.74,5.69,5.73,335200.0,5.0239,5.0415,4.9976,5.0327,335200.0
2012-01-04 10:00:00,5.73,5.73,5.7,5.71,292000.0,5.0327,5.0327,5.0064,5.0152,292000.0
2012-01-04 10:30:00,5.71,5.71,5.68,5.71,180000.0,5.0152,5.0152,4.9888,5.0152,180000.0
2012-01-04 11:00:00,5.71,5.73,5.71,5.73,352000.0,5.0152,5.0327,5.0152,5.0327,352000.0
2012-01-04 11:30:00,5.73,5.74,5.72,5.74,364800.0,5.0327,5.0415,5.0239,5.0415,364800.0
2012-01-04 12:00:00,5.74,5.77,5.74,5.77,273600.0,5.0415,5.0679,5.0415,5.0679,273600.0
2012-01-04 12:30:00,5.77,5.78,5.76,5.77,293600.0,5.0679,5.0766,5.0591,5.0679,293600.0
2012-01-04 13:00:00,5.77,5.77,5.74,5.76,379200.0,5.0679,5.0679,5.0415,5.0591,379200.0
2012-01-04 13:30:00,5.75,5.77,5.75,5.77,345600.0,5.0503,5.0679,5.0503,5.0679,345600.0
2012-01-04 14:00:00,5.76,5.77,5.74,5.74,280800.0,5.0591,5.0679,5.0415,5.0415,280800.0
2012-01-04 14:30:00,5.74,5.75,5.74,5.74,1163200.0,5.0415,5.0503,5.0415,5.0415,1163200.0
2012-01-04 15:00:00,5.74,5.74,5.73,5.73,328000.0,5.0415,5.0415,5.0327,5.0327,328000.0
2012-01-04 15:30:00,5.73,5.74,5.73,5.73,678400.0,5.0327,5.0415,5.0327,5.0327,678400.0
2012-01-05 09:30:00,5.69,5.7,5.64,5.65,620800.0,4.9976,5.0064,4.9537,4.9625,620800.0
2012-01-05 10:00:00,5.65,5.68,5.63,5.66,609600.0,4.9625,4.9888,4.9449,4.9712,609600.0
2012-01-05 10:30:00,5.66,5.67,5.63,5.64,480800.0,4.9712,4.98,4.9449,4.9537,480800.0
2012-01-05 11:00:00,5.64,5.66,5.63,5.66,472800.0,4.9537,4.9712,4.9449,4.9712,472800.0
2012-01-05 11:30:00,5.67,5.69,5.66,5.68,408000.0,4.98,4.9976,4.9712,4.9888,408000.0
2012-01-05 12:00:00,5.68,5.7,5.67,5.69,836800.0,4.9888,5.0064,4.98,4.9976,836800.0
2012-01-05 12:30:00,5.69,5.7,5.68,5.7,300800.0,4.9976,5.0064,4.9888,5.0064,300800.0
2012-01-05 13:00:00,5.7,5.73,5.7,5.73,348000.0,5.0064,5.0327,5.0064,5.0327,348000.0
2012-01-05 13:30:00,5.73,5.75,5.73,5.75,1855200.0,5.0327,5.0503,5.0327,5.0503,1855200.0
2012-01-05 14:00:00,5.75,5.76,5.75,5.75,1004000.0,5.0503,5.0591,5.0503,5.0503,1004000.0
2012-01-05 14:30:00,5.75,5.77,5.75,5.77,843200.0,5.0503,5.0679,5.0503,5.0679,843200.0
2012-01-05 15:00:00,5.77,5.79,5.76,5.78,886400.0,5.0679,5.0854,5.0591,5.0766,886400.0
2012-01-05 15:30:00,5.78,5.79,5.77,5.78,1259200.0,5.0766,5.0854,5.0679,5.0766,1259200.0
2012-01-06 09:30:00,5.77,5.79,5.74,5.76,380800.0,5.0679,5.0854,5.0415,5.0591,380800.0
2012-01-06 10:00:00,5.76,5.77,5.74,5.75,328800.0,5.0591,5.0679,5.0415,5.0503,328800.0
2012-01-06 10:30:00,5.75,5.77,5.75,5.75,276800.0,5.0503,5.0679,5.0503,5.0503,276800.0
2012-01-06 11:00:00,5.75,5.79,5.75,5.77,352000.0,5.0503,5.0854,5.0503,5.0679,352000.0
2012-01-06 11:30:00,5.77,5.8,5.76,5.79,367200.0,5.0679,5.0942,5.0591,5.0854,367200.0
2012-01-06 12:00:00,5.79,5.8,5.78,5.8,387200.0,5.0854,5.0942,5.0766,5.0942,387200.0
2012-01-06 12:30:00,5.8,5.81,5.78,5.79,554400.0,5.0942,5.103,5.0766,5.0854,554400.0
2012-01-06 13:00:00,5.79,5.79,5.77,5.78,279200.0,5.0854,5.0854,5.0679,5.0766,279200.0
2012-01-06 13:30:00,5.78,5.8,5.77,5.79,259200.0,5.0766,5.0942,5.0679,5.0854,259200.0
2012-01-06 14:00:00,5.79,5.8,5.77,5.78,290400.0,5.0854,5.0942,5.0679,5.0766,290400.0
2012-01-06 14:30:00,5.78,5.79,5.77,5.78,272000.0,5.0766,5.0854,5.0679,5.0766,272000.0
2012-01-06 15:00:00,5.78,5.79,5.77,5.77,465600.0,5.0766,5.0854,5.0679,5.0679,465600.0
2012-01-06 15:30:00,5.77,5.79,5.77,5.78,1947200.0,5.0679,5.0854,5.0679,5.0766,1947200.0
2012-01-09 09:30:00,5.82,5.86,5.81,5.86,899200.0,5.1118,5.1469,5.103,5.1469,899200.0
2012-01-09 10:00:00,5.85,5.9,5.85,5.88,1138400.0,5.1381,5.182,5.1381,5.1645,1138400.0
2012-01-09 10:30:00,5.88,5.88,5.87,5.88,617600.0,5.1645,5.1645,5.1557,5.1645,617600.0
2012-01-09 11:00:00,5.87,5.88,5.85,5.86,780000.0,5.1557,5.1645,5.1381,5.1469,780000.0
2012-01-09 11:30:00,5.87,5.89,5.86,5.87,616800.0,5.1557,5.1732,5.1469,5.1557,616800.0
2012-01-09 12:00:00,5.87,5.89,5.86,5.89,324000.0,5.1557,5.1732,5.1469,5.1732,324000.0
2012-01-09 12:30:00,5.89,5.9,5.88,5.9,656800.0,5.1732,5.182,5.1645,5.182,656800.0
2012-01-09 13:00:00,5.9,5.92,5.89,5.92,264800.0,5.182,5.1996,5.1732,5.1996,264800.0
2012-01-09 13:30:00,5.92,5.92,5.9,5.9,200000.0,5.1996,5.1996,5.182,5.182,200000.0
2012-01-09 14:00:00,5.9,5.92,5.9,5.91,528000.0,5.182,5.1996,5.182,5.1908,528000.0
2012-01-09 14:30:00,5.91,5.92,5.9,5.9,310400.0,5.1908,5.1996,5.182,5.182,310400.0
2012-01-09 15:00:00,5.9,5.91,5.89,5.89,316000.0,5.182,5.1908,5.1732,5.1732,316000.0
2012-01-09 15:30:00,5.89,5.9,5.88,5.88,1046400.0,5.1732,5.182,5.1645,5.1645,1046400.0
2012-01-10 09:30:00,5.94,5.99,5.94,5.97,546400.0,5.2172,5.2611,5.2172,5.2435,546400.0
2012-01-10 10:00:00,5.97,6.01,5.97,6.0,504800.0,5.2435,5.2786,5.2435,5.2699,504800.0
2012-01-10 10:30:00,6.0,6.03,6.0,6.0,617600.0,5.2699,5.2962,5.2699,5.2699,617600.0
2012-01-10 11:00:00,6.0,6.01,5.99,6.01,579200.0,5.2699,5.2786,5.2611,5.2786,579200.0
2012-01-10 11:30:00,6.0,6.01,5.99,5.99,368800.0,5.2699,5.2786,5.2611,5.2611,368800.0
2012-01-10 12:00:00,5.99,6.0,5.99,5.99,276800.0,5.2611,5.2699,5.2611,5.2611,276800.0
2012-01-10 12:30:00,5.99,5.99,5.98,5.99,183200.0,5.2611,5.2611,5.2523,5.2611,183200.0
2012-01-10 13:00:00,5.98,5.98,5.97,5.98,231200.0,5.2523,5.2523,5.2435,5.2523,231200.0
2012-01-10 13:30:00,5.97,5.98,5.97,5.98,196800.0,5.2435,5.2523,5.2435,5.2523,196800.0
2012-01-10 14:00:00,5.98,5.99,5.97,5.99,404000.0,5.2523,5.2611,5.2435,5.2611,404000.0
2012-01-10 14:30:00,5.99,5.99,5.98,5.99,247200.0,5.2611,5.2611,5.2523,5.2611,247200.0
2012-01-10 15:00:00,5.99,5.99,5.98,5.99,345600.0,5.2611,5.2611,5.2523,5.2611,345600.0
2012-01-10 15:30:00,5.99,6.0,5.98,6.0,916800.0,5.2611,5.2699,5.2523,5.2699,916800.0
2012-01-11 09:30:00,5.98,6.01,5.97,5.99,410400.0,5.2523,5.2786,5.2435,5.2611,410400.0
2012-01-11 10:00:00,6.0,6.0,5.97,5.98,449600.0,5.2699,5.2699,5.2435,5.2523,449600.0
2012-01-11 10:30:00,5.98,5.98,5.96,5.97,416000.0,5.2523,5.2523,5.2347,5.2435,416000.0
2012-01-11 11:00:00,5.96,5.98,5.95,5.97,188000.0,5.2347,5.2523,5.2259,5.2435,188000.0
2012-01-11 11:30:00,5.97,5.98,5.97,5.97,251200.0,5.2435,5.2523,5.2435,5.2435,251200.0
2012-01-11 12:00:00,5.97,5.99,5.97,5.98,230400.0,5.2435,5.2611,5.2435,5.2523,230400.0
2012-01-11 12:30:00,5.98,5.99,5.98,5.99,269600.0,5.2523,5.2611,5.2523,5.2611,269600.0
2012-01-11 13:00:00,5.99,6.0,5.99,6.0,214400.0,5.2611,5.2699,5.2611,5.2699,214400.0
2012-01-11 13:30:00,6.0,6.01,5.99,5.99,246400.0,5.2699,5.2786,5.2611,5.2611,246400.0
2012-01-11 14:00:00,5.99,6.01,5.99,5.99,304800.0,5.2611,5.2786,5.2611,5.2611,304800.0
2012-01-11 14:30:00,5.99,6.0,5.98,5.98,677600.0,5.2611,5.2699,5.2523,5.2523,677600.0
2012-01-11 15:00:00,5.98,5.99,5.98,5.99,480800.0,5.2523,5.2611,5.2523,5.2611,480800.0
2012-01-11 15:30:00,5.99,5.99,5.97,5.98,1269600.0,5.2611,5.2611,5.2435,5.2523,1269600.0
2012-01-12 09:30:00,6.0,6.01,5.99,6.0,620800.0,5.2699,5.2786,5.2611,5.2699,620800.0
2012-01-12 10:00:00,6.0,6.01,5.95,5.96,905600.0,5.2699,5.2786,5.2259,5.2347,905600.0
2012-01-12 10:30:00,5.96,5.97,5.92,5.94,616000.0,5.2347,5.2435,5.1996,5.2172,616000.0
2012-01-12 11:00:00,5.94,5.99,5.93,5.99,417600.0,5.2172,5.2611,5.2084,5.2611,417600.0
2012-01-12 11:30:00,5.99,6.0,5.99,5.99,252000.0,5.2611,5.2699,5.2611,5.2611,252000.0
2012-01-12 12:00:00,5.99,6.0,5.99,5.99,226400.0,5.2611,5.2699,5.2611,5.2611,226400.0
2012-01-12 12:30:00,5.99,5.99,5.98,5.99,437600.0,5.2611,5.2611,5.2523,5.2611,437600.0
2012-01-12 13:00:00,5.99,6.0,5.99,6.0,168000.0,5.2611,5.2699,5.2611,5.2699,168000.0
2012-01-12 13:30:00,6.0,6.02,6.0,6.02,259200.0,5.2699,5.2874,5.2699,5.2874,259200.0
2012-01-12 14:00:00,6.02,6.02,6.01,6.02,292000.0,5.2874,5.2874,5.2786,5.2874,292000.0
2012-01-12 14:30:00,6.01,6.04,6.01,6.03,284000.0,5.2786,5.305,5.2786,5.2962,284000.0
2012-01-12 15:00:00,6.03,6.04,6.03,6.04,514400.0,5.2962,5.305,5.2962,5.305,514400.0
2012-01-12 15:30:00,6.03,6.04,6.02,6.03,942400.0,5.2962,5.305,5.2874,5.2962,942400.0
2012-01-13 09:30:00,5.99,6.04,5.97,6.03,678400.0,5.2611,5.305,5.2435,5.2962,678400.0
2012-01-13 10:00:00,6.03,6.03,5.95,5.98,442400.0,5.2962,5.2962,5.2259,5.2523,442400.0
2012-01-13 10:30:00,5.99,6.0,5.97,5.99,346400.0,5.2611,5.2699,5.2435,5.2611,346400.0
2012-01-13 11:00:00,5.99,6.0,5.99,5.99,296000.0,5.2611,5.2699,5.2611,5.2611,296000.0
2012-01-13 11:30:00,6.0,6.0,5.98,5.98,244800.0,5.2699,5.2699,5.2523,5.2523,244800.0
2012-01-13 12:00:00,5.98,6.0,5.96,5.96,441600.0,5.2523,5.2699,5.2347,5.2347,441600.0
2012-01-13 12:30:00,5.96,5.98,5.96,5.97,377600.0,5.2347,5.2523,5.2347,5.2435,377600.0
2012-01-13 13:00:00,5.97,5.98,5.96,5.98,277600.0,5.2435,5.2523,5.2347,5.2523,277600.0
2012-01-13 13:30:00,5.98,6.0,5.96,5.99,412800.0,5.2523,5.2699,5.2347,5.2611,412800.0
2012-01-13 14:00:00,5.99,6.0,5.99,6.0,218400.0,5.2611,5.2699,5.2611,5.2699,218400.0
2012-01-13 14:30:00,6.0,6.01,5.99,6.0,283200.0,5.2699,5.2786,5.2611,5.2699,283200.0
2012-01-13 15:00:00,6.0,6.02,6.0,6.01,415200.0,5.2699,5.2874,5.2699,5.2786,415200.0
2012-01-13 15:30:00,6.01,6.02,6.01,6.02,985600.0,5.2786,5.2874,5.2786,5.2874,985600.0
2012-01-17 09:30:00,6.11,6.17,6.05,6.05,855200.0,5.3665,5.4192,5.3138,5.3138,855200.0
2012-01-17 10:00:00,6.05,6.05,6.01,6.01,432000.0,5.3138,5.3138,5.2786,5.2786,432000.0
2012-01-17 10:30:00,6.01,6.06,6.01,6.06,200000.0,5.2786,5.3226,5.2786,5.3226,200000.0
2012-01-17 11:00:00,6.06,6.07,6.05,6.07,320800.0,5.3226,5.3313,5.3138,5.3313,320800.0
2012-01-17 11:30:00,6.07,6.08,6.05,6.05,191200.0,5.3313,5.3401,5.3138,5.3138,191200.0
2012-01-17 12:00:00,6.05,6.09,6.05,6.06,464800.0,5.3138,5.3489,5.3138,5.3226,464800.0
2012-01-17 12:30:00,6.06,6.06,6.04,6.05,233600.0,5.3226,5.3226,5.305,5.3138,233600.0
2012-01-17 13:00:00,6.05,6.05,6.03,6.03,556000.0,5.3138,5.3138,5.2962,5.2962,556000.0
2012-01-17 13:30:00,6.04,6.04,6.02,6.04,242400.0,5.305,5.305,5.2874,5.305,242400.0
2012-01-17 14:00:00,6.04,6.04,6.03,6.03,260000.0,5.305,5.305,5.2962,5.2962,260000.0
2012-01-17 14:30:00,6.04,6.04,6.02,6.03,469600.0,5.305,5.305,5.2874,5.2962,469600.0
2012-01-17 15:00:00,6.03,6.04,6.01,6.04,496000.0,5.2962,5.305,5.2786,5.305,496000.0
2012-01-17 15:30:00,6.03,6.05,6.03,6.04,2022400.0,5.2962,5.3138,5.2962,5.305,2022400.0
2012-01-18 09:30:00,6.77,6.78,6.58,6.67,11813600.0,5.9462,5.9549,5.7793,5.8583,11813600.0
2012-01-18 10:00:00,6.67,6.71,6.58,6.68,3550400.0,5.8583,5.8935,5.7793,5.8671,3550400.0
2012-01-18 10:30:00,6.68,6.68,6.6,6.61,2287200.0,5.8671,5.8671,5.7969,5.8056,2287200.0
2012-01-18 11:00:00,6.61,6.67,6.61,6.64,1531200.0,5.8056,5.8583,5.8056,5.832,1531200.0
2012-01-18 11:30:00,6.64,6.65,6.61,6.63,1191200.0,5.832,5.8408,5.8056,5.8232,1191200.0
2012-01-18 12:00:00,6.63,6.66,6.63,6.66,1503200.0,5.8232,5.8495,5.8232,5.8495,1503200.0
2012-01-18 12:30:00,6.66,6.67,6.64,6.65,1391200.0,5.8495,5.8583,5.832,5.8408,1391200.0
2012-01-18 13:00:00,6.65,6.66,6.56,6.62,1596000.0,5.8408,5.8495,5.7617,5.8144,1596000.0
2012-01-18 13:30:00,6.61,6.64,6.54,6.55,2096800.0,5.8056,5.832,5.7442,5.7529,2096800.0
2012-01-18 14:00:00,6.55,6.62,6.55,6.61,1544800.0,5.7529,5.8144,5.7529,5.8056,1544800.0
2012-01-18 14:30:00,6.61,6.62,6.61,6.62,1382400.0,5.8056,5.8144,5.8056,5.8144,1382400.0
2012-01-18 15:00:00,6.62,6.68,6.62,6.67,2800000.0,5.8144,5.8671,5.8144,5.8583,2800000.0
2012-01-18 15:30:00,6.67,6.72,6.67,6.7,3306400.0,5.8583,5.9022,5.8583,5.8847,3306400.0
2012-01-19 09:30:00,6.67,6.85,6.66,6.84,2257600.0,5.8583,6.0164,5.8495,6.0076,2257600.0
2012-01-19 10:00:00,6.84,6.85,6.76,6.84,1694400.0,6.0076,6.0164,5.9374,6.0076,1694400.0
2012-01-19 10:30:00,6.83,6.94,6.83,6.91,2183200.0,5.9989,6.0955,5.9989,6.0691,2183200.0
2012-01-19 11:00:00,6.91,6.91,6.85,6.88,860800.0,6.0691,6.0691,6.0164,6.0428,860800.0
2012-01-19 11:30:00,6.88,6.91,6.88,6.9,659200.0,6.0428,6.0691,6.0428,6.0603,659200.0
2012-01-19 12:00:00,6.91,6.92,6.86,6.87,1189600.0,6.0691,6.0779,6.0252,6.034,1189600.0
2012-01-19 12:30:00,6.87,6.89,6.83,6.83,696000.0,6.034,6.0516,5.9989,5.9989,696000.0
2012-01-19 13:00:00,6.84,6.85,6.83,6.85,627200.0,6.0076,6.0164,5.9989,6.0164,627200.0
2012-01-19 13:30:00,6.85,6.85,6.82,6.83,610400.0,6.0164,6.0164,5.9901,5.9989,610400.0
2012-01-19 14:00:00,6.83,6.85,6.82,6.85,648000.0,5.9989,6.0164,5.9901,6.0164,648000.0
2012-01-19 14:30:00,6.84,6.85,6.81,6.84,793600.0,6.0076,6.0164,5.9813,6.0076,793600.0
2012-01-19 15:00:00,6.84,6.87,6.84,6.87,1018400.0,6.0076,6.034,6.0076,6.034,1018400.0
2012-01-19 15:30:00,6.87,6.88,6.85,6.86,1916000.0,6.034,6.0428,6.0164,6.0252,1916000.0
2012-01-20 09:30:00,6.82,6.88,6.81,6.88,2631200.0,5.9901,6.0428,5.9813,6.0428,2631200.0
2012-01-20 10:00:00,6.88,6.91,6.87,6.88,1418400.0,6.0428,6.0691,6.034,6.0428,1418400.0
2012-01-20 10:30:00,6.88,6.88,6.86,6.86,1066400.0,6.0428,6.0428,6.0252,6.0252,1066400.0
2012-01-20 11:00:00,6.87,6.87,6.86,6.87,920000.0,6.034,6.034,6.0252,6.034,920000.0
2012-01-20 11:30:00,6.87,6.9,6.86,6.9,852000.0,6.034,6.0603,6.0252,6.0603,852000.0
2012-01-20 12:00:00,6.9,6.9,6.87,6.87,463200.0,6.0603,6.0603,6.034,6.034,463200.0
2012-01-20 12:30:00,6.87,6.87,6.86,6.87,392000.0,6.034,6.034,6.0252,6.034,392000.0
2012-01-20 13:00:00,6.87,6.88,6.87,6.88,428000.0,6.034,6.0428,6.034,6.0428,428000.0
2012-01-20 13:30:00,6.88,6.9,6.88,6.89,449600.0,6.0428,6.0603,6.0428,6.0516,449600.0
2012-01-20 14:00:00,6.89,6.92,6.89,6.9,662400.0,6.0516,6.0779,6.0516,6.0603,662400.0
2012-01-20 14:30:00,6.9,6.92,6.89,6.89,608800.0,6.0603,6.0779,6.0516,6.0516,608800.0
2012-01-20 15:00:00,6.9,6.9,6.88,6.89,889600.0,6.0603,6.0603,6.0428,6.0516,889600.0
2012-01-20 15:30:00,6.9,6.93,6.89,6.92,2128000.0,6.0603,6.0867,6.0516,6.0779,2128000.0
2012-01-23 09:30:00,6.93,6.94,6.88,6.93,1172800.0,6.0867,6.0955,6.0428,6.0867,1172800.0
2012-01-23 10:00:00,6.93,6.94,6.92,6.92,524000.0,6.0867,6.0955,6.0779,6.0779,524000.0
2012-01-23 10:30:00,6.91,6.92,6.9,6.91,672000.0,6.0691,6.0779,6.0603,6.0691,672000.0
2012-01-23 11:00:00,6.91,6.92,6.89,6.92,763200.0,6.0691,6.0779,6.0516,6.0779,763200.0
2012-01-23 11:30:00,6.92,6.92,6.89,6.9,580800.0,6.0779,6.0779,6.0516,6.0603,580800.0
2012-01-23 12:00:00,6.9,6.9,6.84,6.87,448000.0,6.0603,6.0603,6.0076,6.034,448000.0
2012-01-23 12:30:00,6.87,6.87,6.85,6.86,216000.0,6.034,6.034,6.0164,6.0252,216000.0
2012-01-23 13:00:00,6.86,6.88,6.86,6.87,258400.0,6.0252,6.0428,6.0252,6.034,258400.0
2012-01-23 13:30:00,6.87,6.88,6.86,6.87,223200.0,6.034,6.0428,6.0252,6.034,223200.0
2012-01-23 14:00:00,6.87,6.87,6.86,6.87,243200.0,6.034,6.034,6.0252,6.034,243200.0
2012-01-23 14:30:00,6.87,6.88,6.84,6.87,462400.0,6.034,6.0428,6.0076,6.034,462400.0
2012-01-23 15:00:00,6.87,6.88,6.86,6.87,806400.0,6.034,6.0428,6.0252,6.034,806400.0
2012-01-23 15:30:00,6.87,6.89,6.87,6.89,1630400.0,6.034,6.0516,6.034,6.0516,1630400.0
2012-01-24 09:30:00,6.83,6.85,6.79,6.8,1309600.0,5.9989,6.0164,5.9637,5.9725,1309600.0
2012-01-24 10:00:00,6.8,6.86,6.8,6.86,547200.0,5.9725,6.0252,5.9725,6.0252,547200.0
2012-01-24 10:30:00,6.86,6.89,6.85,6.87,526400.0,6.0252,6.0516,6.0164,6.034,526400.0
2012-01-24 11:00:00,6.87,6.89,6.87,6.89,805600.0,6.034,6.0516,6.034,6.0516,805600.0
2012-01-24 11:30:00,6.89,6.89,6.88,6.89,272000.0,6.0516,6.0516,6.0428,6.0516,272000.0
2012-01-24 12:00:00,6.89,6.9,6.89,6.89,337600.0,6.0516,6.0603,6.0516,6.0516,337600.0
2012-01-24 12:30:00,6.89,6.9,6.87,6.88,615200.0,6.0516,6.0603,6.034,6.0428,615200.0
2012-01-24 13:00:00,6.88,6.88,6.86,6.87,443200.0,6.0428,6.0428,6.0252,6.034,443200.0
2012-01-24 13:30:00,6.87,6.88,6.87,6.87,708000.0,6.034,6.0428,6.034,6.034,708000.0
2012-01-24 14:00:00,6.87,6.87,6.87,6.87,550400.0,6.034,6.034,6.034,6.034,550400.0
2012-01-24 14:30:00,6.87,6.87,6.86,6.87,572000.0,6.034,6.034,6.0252,6.034,572000.0
2012-01-24 15:00:00,6.87,6.88,6.86,6.87,824800.0,6.034,6.0428,6.0252,6.034,824800.0
2012-01-24 15:30:00,6.87,6.87,6.84,6.85,1097600.0,6.034,6.034,6.0076,6.0164,1097600.0
2012-01-25 09:30:00,6.78,6.79,6.73,6.76,1043200.0,5.9549,5.9637,5.911,5.9374,1043200.0
2012-01-25 10:00:00,6.76,6.8,6.76,6.79,857600.0,5.9374,5.9725,5.9374,5.9637,857600.0
2012-01-25 10:30:00,6.79,6.82,6.78,6.8,1038400.0,5.9637,5.9901,5.9549,5.9725,1038400.0
2012-01-25 11:00:00,6.8,6.82,6.8,6.82,460000.0,5.9725,5.9901,5.9725,5.9901,460000.0
2012-01-25 11:30:00,6.82,6.84,6.82,6.83,448800.0,5.9901,6.0076,5.9901,5.9989,448800.0
2012-01-25 12:00:00,6.83,6.83,6.79,6.82,342400.0,5.9989,5.9989,5.9637,5.9901,342400.0
2012-01-25 12:30:00,6.82,6.86,6.8,6.8,725600.0,5.9901,6.0252,5.9725,5.9725,725600.0
2012-01-25 13:00:00,6.8,6.83,6.8,6.82,675200.0,5.9725,5.9989,5.9725,5.9901,675200.0
2012-01-25 13:30:00,6.82,6.85,6.82,6.84,923200.0,5.9901,6.0164,5.9901,6.0076,923200.0
2012-01-25 14:00:00,6.84,6.85,6.82,6.83,1155200.0,6.0076,6.0164,5.9901,5.9989,1155200.0
2012-01-25 14:30:00,6.83,6.83,6.82,6.82,1076800.0,5.9989,5.9989,5.9901,5.9901,1076800.0
2012-01-25 15:00:00,6.82,6.84,6.81,6.83,982400.0,5.9901,6.0076,5.9813,5.9989,982400.0
2012-01-25 15:30:00,6.83,6.85,6.83,6.84,2004800.0,5.9989,6.0164,5.9989,6.0076,2004800.0
2012-01-26 09:30:00,6.88,6.92,6.85,6.92,807200.0,6.0428,6.0779,6.0164,6.0779,807200.0
2012-01-26 10:00:00,6.92,6.92,6.85,6.87,855200.0,6.0779,6.0779,6.0164,6.034,855200.0
2012-01-26 10:30:00,6.87,6.88,6.83,6.83,705600.0,6.034,6.0428,5.9989,5.9989,705600.0
2012-01-26 11:00:00,6.83,6.87,6.83,6.87,650400.0,5.9989,6.034,5.9989,6.034,650400.0
2012-01-26 11:30:00,6.87,6.87,6.85,6.86,370400.0,6.034,6.034,6.0164,6.0252,370400.0
2012-01-26 12:00:00,6.86,6.86,6.84,6.85,429600.0,6.0252,6.0252,6.0076,6.0164,429600.0
2012-01-26 12:30:00,6.85,6.87,6.85,6.86,492800.0,6.0164,6.034,6.0164,6.0252,492800.0
2012-01-26 13:00:00,6.86,6.86,6.84,6.84,765600.0,6.0252,6.0252,6.0076,6.0076,765600.0
2012-01-26 13:30:00,6.84,6.85,6.81,6.81,567200.0,6.0076,6.0164,5.9813,5.9813,567200.0
2012-01-26 14:00:00,6.82,6.85,6.81,6.83,486400.0,5.9901,6.0164,5.9813,5.9989,486400.0
2012-01-26 14:30:00,6.83,6.83,6.81,6.82,797600.0,5.9989,5.9989,5.9813,5.9901,797600.0
2012-01-26 15:00:00,6.82,6.83,6.79,6.8,1088000.0,5.9901,5.9989,5.9637,5.9725,1088000.0
2012-01-26 15:30:00,6.8,6.84,6.8,6.84,1568000.0,5.9725,6.0076,5.9725,6.0076,1568000.0
2012-01-27 09:30:00,6.81,6.87,6.79,6.85,958400.0,5.9813,6.034,5.9637,6.0164,958400.0
2012-01-27 10:00:00,6.85,6.85,6.82,6.83,956000.0,6.0164,6.0164,5.9901,5.9989,956000.0
2012-01-27 10:30:00,6.83,6.84,6.78,6.82,1591200.0,5.9989,6.0076,5.9549,5.9901,1591200.0
2012-01-27 11:00:00,6.82,6.85,6.82,6.84,539200.0,5.9901,6.0164,5.9901,6.0076,539200.0
2012-01-27 11:30:00,6.84,6.85,6.83,6.84,752800.0,6.0076,6.0164,5.9989,6.0076,752800.0
2012-01-27 12:00:00,6.84,6.84,6.79,6.8,449600.0,6.0076,6.0076,5.9637,5.9725,449600.0
2012-01-27 12:30:00,6.8,6.81,6.78,6.78,431200.0,5.9725,5.9813,5.9549,5.9549,431200.0
2012-01-27 13:00:00,6.78,6.81,6.78,6.8,506400.0,5.9549,5.9813,5.9549,5.9725,506400.0
2012-01-27 13:30:00,6.8,6.8,6.76,6.78,966400.0,5.9725,5.9725,5.9374,5.9549,966400.0
2012-01-27 14:00:00,6.78,6.78,6.76,6.78,868000.0,5.9549,5.9549,5.9374,5.9549,868000.0
2012-01-27 14:30:00,6.78,6.8,6.77,6.8,440000.0,5.9549,5.9725,5.9462,5.9725,440000.0
2012-01-27 15:00:00,6.8,6.83,6.8,6.83,488000.0,5.9725,5.9989,5.9725,5.9989,488000.0
2012-01-27 15:30:00,6.83,6.83,6.8,6.8,1944800.0,5.9989,5.9989,5.9725,5.9725,1944800.0
2012-01-30 09:30:00,6.7,6.74,6.67,6.73,1024000.0,5.8847,5.9198,5.8583,5.911,1024000.0
2012-01-30 10:00:00,6.72,6.75,6.7,6.73,957600.0,5.9022,5.9286,5.8847,5.911,957600.0
2012-01-30 10:30:00,6.73,6.77,6.73,6.74,872000.0,5.911,5.9462,5.911,5.9198,872000.0
2012-01-30 11:00:00,6.74,6.79,6.73,6.79,835200.0,5.9198,5.9637,5.911,5.9637,835200.0
2012-01-30 11:30:00,6.79,6.8,6.75,6.77,470400.0,5.9637,5.9725,5.9286,5.9462,470400.0
2012-01-30 12:00:00,6.76,6.77,6.73,6.74,805600.0,5.9374,5.9462,5.911,5.9198,805600.0
2012-01-30 12:30:00,6.74,6.74,6.72,6.73,468000.0,5.9198,5.9198,5.9022,5.911,468000.0
2012-01-30 13:00:00,6.73,6.76,6.73,6.76,482400.0,5.911,5.9374,5.911,5.9374,482400.0
2012-01-30 13:30:00,6.76,6.8,6.76,6.78,464000.0,5.9374,5.9725,5.9374,5.9549,464000.0
2012-01-30 14:00:00,6.78,6.79,6.77,6.78,378400.0,5.9549,5.9637,5.9462,5.9549,378400.0
2012-01-30 14:30:00,6.78,6.78,6.76,6.77,338400.0,5.9549,5.9549,5.9374,5.9462,338400.0
2012-01-30 15:00:00,6.77,6.78,6.76,6.77,458400.0,5.9462,5.9549,5.9374,5.9462,458400.0
2012-01-30 15:30:00,6.77,6.78,6.76,6.78,1196800.0,5.9462,5.9549,5.9374,5.9549,1196800.0
2012-01-31 09:30:00,6.82,6.87,6.81,6.83,463200.0,5.9901,6.034,5.9813,5.9989,463200.0
2012-01-31 10:00:00,6.83,6.83,6.79,6.81,586400.0,5.9989,5.9989,5.9637,5.9813,586400.0
2012-01-31 10:30:00,6.81,6.81,6.77,6.78,616800.0,5.9813,5.9813,5.9462,5.9549,616800.0
2012-01-31 11:00:00,6.78,6.79,6.76,6.78,570400.0,5.9549,5.9637,5.9374,5.9549,570400.0
2012-01-31 11:30:00,6.78,6.79,6.76,6.78,376800.0,5.9549,5.9637,5.9374,5.9549,376800.0
2012-01-31 12:00:00,6.78,6.79,6.77,6.78,300000.0,5.9549,5.9637,5.9462,5.9549,300000.0
2012-01-31 12:30:00,6.78,6.79,6.77,6.78,347200.0,5.9549,5.9637,5.9462,5.9549,347200.0
2012-01-31 13:00:00,6.78,6.79,6.78,6.79,319200.0,5.9549,5.9637,5.9549,5.9637,319200.0
2012-01-31 13:30:00,6.79,6.79,6.77,6.77,309600.0,5.9637,5.9637,5.9462,5.9462,309600.0
2012-01-31 14:00:00,6.78,6.81,6.77,6.81,371200.0,5.9549,5.9813,5.9462,5.9813,371200.0
2012-01-31 14:30:00,6.81,6.81,6.79,6.8,212000.0,5.9813,5.9813,5.9637,5.9725,212000.0
2012-01-31 15:00:00,6.8,6.81,6.79,6.81,405600.0,5.9725,5.9813,5.9637,5.9813,405600.0
2012-01-31 15:30:00,6.81,6.81,6.79,6.8,654400.0,5.9813,5.9813,5.9637,5.9725,654400.0
2012-02-01 09:30:00,6.9,6.91,6.84,6.85,840000.0,6.0603,6.0691,6.0076,6.0164,840000.0
2012-02-01 10:00:00,6.85,6.93,6.85,6.91,599200.0,6.0164,6.0867,6.0164,6.0691,599200.0
2012-02-01 10:30:00,6.91,6.92,6.91,6.91,544800.0,6.0691,6.0779,6.0691,6.0691,544800.0
2012-02-01 11:00:00,6.91,6.91,6.89,6.89,456000.0,6.0691,6.0691,6.0516,6.0516,456000.0
2012-02-01 11:30:00,6.89,6.89,6.86,6.87,705600.0,6.0516,6.0516,6.0252,6.034,705600.0
2012-02-01 12:00:00,6.87,6.88,6.86,6.88,460800.0,6.034,6.0428,6.0252,6.0428,460800.0
2012-02-01 12:30:00,6.88,6.88,6.87,6.87,365600.0,6.0428,6.0428,6.034,6.034,365600.0
2012-02-01 13:00:00,6.87,6.88,6.85,6.88,1836000.0,6.034,6.0428,6.0164,6.0428,1836000.0
2012-02-01 13:30:00,6.88,6.89,6.85,6.87,891200.0,6.0428,6.0516,6.0164,6.034,891200.0
2012-02-01 14:00:00,6.87,6.88,6.87,6.87,757600.0,6.034,6.0428,6.034,6.034,757600.0
2012-02-01 14:30:00,6.87,6.88,6.85,6.86,1524800.0,6.034,6.0428,6.0164,6.0252,1524800.0
2012-02-01 15:00:00,6.86,6.89,6.84,6.86,778400.0,6.0252,6.0516,6.0076,6.0252,778400.0
2012-02-01 15:30:00,6.86,6.87,6.84,6.85,1271200.0,6.0252,6.034,6.0076,6.0164,1271200.0
2012-02-02 09:30:00,6.85,6.87,6.81,6.83,342400.0,6.0164,6.034,5.9813,5.9989,342400.0
2012-02-02 10:00:00,6.83,6.86,6.82,6.84,432800.0,5.9989,6.0252,5.9901,6.0076,432800.0
2012-02-02 10:30:00,6.84,6.86,6.83,6.84,424800.0,6.0076,6.0252,5.9989,6.0076,424800.0
2012-02-02 11:00:00,6.84,6.85,6.81,6.82,495200.0,6.0076,6.0164,5.9813,5.9901,495200.0
2012-02-02 11:30:00,6.82,6.82,6.8,6.81,375200.0,5.9901,5.9901,5.9725,5.9813,375200.0
2012-02-02 12:00:00,6.81,6.81,6.81,6.81,598400.0,5.9813,5.9813,5.9813,5.9813,598400.0
2012-02-02 12:30:00,6.81,6.82,6.8,6.82,384000.0,5.9813,5.9901,5.9725,5.9901,384000.0
2012-02-02 13:00:00,6.82,6.82,6.81,6.81,296000.0,5.9901,5.9901,5.9813,5.9813,296000.0
2012-02-02 13:30:00,6.81,6.82,6.81,6.81,449600.0,5.9813,5.9901,5.9813,5.9813,449600.0
2012-02-02 14:00:00,6.81,6.81,6.8,6.8,658400.0,5.9813,5.9813,5.9725,5.9725,658400.0
2012-02-02 14:30:00,6.8,6.81,6.79,6.8,530400.0,5.9725,5.9813,5.9637,5.9725,530400.0
2012-02-02 15:00:00,6.8,6.8,6.79,6.79,961600.0,5.9725,5.9725,5.9637,5.9637,961600.0
2012-02-02 15:30:00,6.8,6.82,6.78,6.78,2014400.0,5.9725,5.9901,5.9549,5.9549,2014400.0
2012-02-03 09:30:00,6.87,6.9,6.85,6.9,1403200.0,6.034,6.0603,6.0164,6.0603,1403200.0
2012-02-03 10:00:00,6.9,6.94,6.88,6.93,1156800.0,6.0603,6.0955,6.0428,6.0867,1156800.0
2012-02-03 10:30:00,6.93,6.93,6.87,6.89,469600.0,6.0867,6.0867,6.034,6.0516,469600.0
2012-02-03 11:00:00,6.89,6.91,6.88,6.9,357600.0,6.0516,6.0691,6.0428,6.0603,357600.0
2012-02-03 11:30:00,6.9,6.91,6.89,6.9,224800.0,6.0603,6.0691,6.0516,6.0603,224800.0
2012-02-03 12:00:00,6.9,6.9,6.89,6.9,208800.0,6.0603,6.0603,6.0516,6.0603,208800.0
2012-02-03 12:30:00,6.9,6.91,6.89,6.9,387200.0,6.0603,6.0691,6.0516,6.0603,387200.0
2012-02-03 13:00:00,6.9,6.9,6.89,6.9,192800.0,6.0603,6.0603,6.0516,6.0603,192800.0
2012-02-03 13:30:00,6.89,6.9,6.88,6.9,199200.0,6.0516,6.0603,6.0428,6.0603,199200.0
2012-02-03 14:00:00,6.9,6.91,6.9,6.9,275200.0,6.0603,6.0691,6.0603,6.0603,275200.0
2012-02-03 14:30:00,6.9,6.91,6.9,6.9,476800.0,6.0603,6.0691,6.0603,6.0603,476800.0
2012-02-03 15:00:00,6.9,6.9,6.88,6.88,427200.0,6.0603,6.0603,6.0428,6.0428,427200.0
2012-02-03 15:30:00,6.89,6.9,6.88,6.88,2427200.0,6.0516,6.0603,6.0428,6.0428,2427200.0
2012-02-06 09:30:00,6.83,6.89,6.83,6.88,530400.0,5.9989,6.0516,5.9989,6.0428,530400.0
2012-02-06 10:00:00,6.88,6.9,6.88,6.88,464800.0,6.0428,6.0603,6.0428,6.0428,464800.0
2012-02-06 10:30:00,6.88,6.88,6.86,6.88,208800.0,6.0428,6.0428,6.0252,6.0428,208800.0
2012-02-06 11:00:00,6.88,6.9,6.88,6.89,283200.0,6.0428,6.0603,6.0428,6.0516,283200.0
2012-02-06 11:30:00,6.89,6.91,6.88,6.88,360000.0,6.0516,6.0691,6.0428,6.0428,360000.0
2012-02-06 12:00:00,6.88,6.88,6.86,6.86,228800.0,6.0428,6.0428,6.0252,6.0252,228800.0
2012-02-06 12:30:00,6.86,6.87,6.86,6.86,205600.0,6.0252,6.034,6.0252,6.0252,205600.0
2012-02-06 13:00:00,6.86,6.87,6.86,6.86,184800.0,6.0252,6.034,6.0252,6.0252,184800.0
2012-02-06 13:30:00,6.86,6.87,6.86,6.86,414400.0,6.0252,6.034,6.0252,6.0252,414400.0
2012-02-06 14:00:00,6.86,6.87,6.86,6.87,528000.0,6.0252,6.034,6.0252,6.034,528000.0
2012-02-06 14:30:00,6.87,6.87,6.85,6.85,308800.0,6.034,6.034,6.0164,6.0164,308800.0
2012-02-06 15:00:00,6.85,6.86,6.85,6.85,496000.0,6.0164,6.0252,6.0164,6.0164,496000.0
2012-02-06 15:30:00,6.85,6.86,6.85,6.85,804800.0,6.0164,6.0252,6.0164,6.0164,804800.0
2012-02-07 09:30:00,6.81,6.84,6.8,6.82,792000.0,5.9813,6.0076,5.9725,5.9901,792000.0
2012-02-07 10:00:00,6.82,6.85,6.81,6.83,652800.0,5.9901,6.0164,5.9813,5.9989,652800.0
2012-02-07 10:30:00,6.83,6.86,6.83,6.85,320000.0,5.9989,6.0252,5.9989,6.0164,320000.0
2012-02-07 11:00:00,6.85,6.86,6.84,6.85,357600.0,6.0164,6.0252,6.0076,6.0164,357600.0
2012-02-07 11:30:00,6.85,6.85,6.82,6.83,508800.0,6.0164,6.0164,5.9901,5.9989,508800.0
2012-02-07 12:00:00,6.83,6.84,6.83,6.83,412000.0,5.9989,6.0076,5.9989,5.9989,412000.0
2012-02-07 12:30:00,6.83,6.85,6.83,6.85,265600.0,5.9989,6.0164,5.9989,6.0164,265600.0
2012-02-07 13:00:00,6.85,6.86,6.84,6.85,283200.0,6.0164,6.0252,6.0076,6.0164,283200.0
2012-02-07 13:30:00,6.85,6.86,6.84,6.85,496000.0,6.0164,6.0252,6.0076,6.0164,496000.0
2012-02-07 14:00:00,6.85,6.86,6.84,6.85,219200.0,6.0164,6.0252,6.0076,6.0164,219200.0
2012-02-07 14:30:00,6.84,6.86,6.84,6.84,384800.0,6.0076,6.0252,6.0076,6.0076,384800.0
2012-02-07 15:00:00,6.84,6.87,6.84,6.87,289600.0,6.0076,6.034,6.0076,6.034,289600.0
2012-02-07 15:30:00,6.87,6.87,6.86,6.86,937600.0,6.034,6.034,6.0252,6.0252,937600.0
2012-02-08 09:30:00,6.85,6.88,6.84,6.87,215200.0,6.0164,6.0428,6.0076,6.034,215200.0
2012-02-08 10:00:00,6.87,6.91,6.85,6.85,402400.0,6.034,6.0691,6.0164,6.0164,402400.0
2012-02-08 10:30:00,6.85,6.85,6.83,6.84,277600.0,6.0164,6.0164,5.9989,6.0076,277600.0
2012-02-08 11:00:00,6.84,6.85,6.83,6.84,448800.0,6.0076,6.0164,5.9989,6.0076,448800.0
2012-02-08 11:30:00,6.84,6.85,6.84,6.84,192800.0,6.0076,6.0164,6.0076,6.0076,192800.0
2012-02-08 12:00:00,6.84,6.85,6.84,6.85,140800.0,6.0076,6.0164,6.0076,6.0164,140800.0
2012-02-08 12:30:00,6.85,6.87,6.85,6.87,164000.0,6.0164,6.034,6.0164,6.034,164000.0
2012-02-08 13:00:00,6.87,6.87,6.85,6.85,162400.0,6.034,6.034,6.0164,6.0164,162400.0
2012-02-08 13:30:00,6.85,6.86,6.84,6.84,180800.0,6.0164,6.0252,6.0076,6.0076,180800.0
2012-02-08 14:00:00,6.84,6.85,6.83,6.84,536000.0,6.0076,6.0164,5.9989,6.0076,536000.0
2012-02-08 14:30:00,6.84,6.86,6.84,6.85,235200.0,6.0076,6.0252,6.0076,6.0164,235200.0
2012-02-08 15:00:00,6.85,6.85,6.84,6.85,204800.0,6.0164,6.0164,6.0076,6.0164,204800.0
2012-02-08 15:30:00,6.85,6.85,6.83,6.83,1079200.0,6.0164,6.0164,5.9989,5.9989,1079200.0
2012-02-09 09:30:00,6.85,6.88,6.83,6.87,312000.0,6.0164,6.0428,5.9989,6.034,312000.0
2012-02-09 10:00:00,6.87,6.87,6.83,6.85,666400.0,6.034,6.034,5.9989,6.0164,666400.0
2012-02-09 10:30:00,6.85,6.89,6.84,6.87,378400.0,6.0164,6.0516,6.0076,6.034,378400.0
2012-02-09 11:00:00,6.87,6.88,6.85,6.86,264000.0,6.034,6.0428,6.0164,6.0252,264000.0
2012-02-09 11:30:00,6.86,6.88,6.85,6.88,223200.0,6.0252,6.0428,6.0164,6.0428,223200.0
2012-02-09 12:00:00,6.88,6.89,6.88,6.89,153600.0,6.0428,6.0516,6.0428,6.0516,153600.0
2012-02-09 12:30:00,6.88,6.91,6.88,6.9,200800.0,6.0428,6.0691,6.0428,6.0603,200800.0
2012-02-09 13:00:00,6.9,6.92,6.89,6.91,433600.0,6.0603,6.0779,6.0516,6.0691,433600.0
2012-02-09 13:30:00,6.91,6.91,6.9,6.91,244800.0,6.0691,6.0691,6.0603,6.0691,244800.0
2012-02-09 14:00:00,6.91,6.92,6.9,6.91,386400.0,6.0691,6.0779,6.0603,6.0691,386400.0
2012-02-09 14:30:00,6.91,6.92,6.91,6.91,275200.0,6.0691,6.0779,6.0691,6.0691,275200.0
2012-02-09 15:00:00,6.91,6.92,6.9,6.92,401600.0,6.0691,6.0779,6.0603,6.0779,401600.0
2012-02-09 15:30:00,6.92,6.92,6.91,6.91,826400.0,6.0779,6.0779,6.0691,6.0691,826400.0
2012-02-10 09:30:00,6.84,6.85,6.81,6.83,371200.0,6.0076,6.0164,5.9813,5.9989,371200.0
2012-02-10 10:00:00,6.83,6.85,6.83,6.85,460800.0,5.9989,6.0164,5.9989,6.0164,460800.0
2012-02-10 10:30:00,6.85,6.85,6.84,6.84,314400.0,6.0164,6.0164,6.0076,6.0076,314400.0
2012-02-10 11:00:00,6.84,6.85,6.84,6.84,486400.0,6.0076,6.0164,6.0076,6.0076,486400.0
2012-02-10 11:30:00,6.84,6.85,6.83,6.83,280800.0,6.0076,6.0164,5.9989,5.9989,280800.0
2012-02-10 12:00:00,6.84,6.85,6.84,6.85,343200.0,6.0076,6.0164,6.0076,6.0164,343200.0
2012-02-10 12:30:00,6.84,6.86,6.84,6.86,172800.0,6.0076,6.0252,6.0076,6.0252,172800.0
2012-02-10 13:00:00,6.86,6.86,6.84,6.84,269600.0,6.0252,6.0252,6.0076,6.0076,269600.0
2012-02-10 13:30:00,6.84,6.85,6.83,6.84,506400.0,6.0076,6.0164,5.9989,6.0076,506400.0
2012-02-10 14:00:00,6.84,6.86,6.84,6.86,289600.0,6.0076,6.0252,6.0076,6.0252,289600.0
2012-02-10 14:30:00,6.86,6.86,6.84,6.84,259200.0,6.0252,6.0252,6.0076,6.0076,259200.0
2012-02-10 15:00:00,6.84,6.85,6.84,6.84,431200.0,6.0076,6.0164,6.0076,6.0076,431200.0
2012-02-10 15:30:00,6.84,6.86,6.84,6.85,868000.0,6.0076,6.0252,6.0076,6.0164,868000.0
2012-02-13 09:30:00,6.91,6.91,6.88,6.88,195200.0,6.0691,6.0691,6.0428,6.0428,195200.0
2012-02-13 10:00:00,6.88,6.89,6.85,6.87,198400.0,6.0428,6.0516,6.0164,6.034,198400.0
2012-02-13 10:30:00,6.87,6.87,6.83,6.85,306400.0,6.034,6.034,5.9989,6.0164,306400.0
2012-02-13 11:00:00,6.84,6.85,6.84,6.84,264000.0,6.0076,6.0164,6.0076,6.0076,264000.0
2012-02-13 11:30:00,6.84,6.86,6.83,6.85,425600.0,6.0076,6.0252,5.9989,6.0164,425600.0
2012-02-13 12:00:00,6.84,6.86,6.84,6.84,332000.0,6.0076,6.0252,6.0076,6.0076,332000.0
2012-02-13 12:30:00,6.84,6.85,6.84,6.85,304000.0,6.0076,6.0164,6.0076,6.0164,304000.0
2012-02-13 13:00:00,6.86,6.88,6.86,6.87,179200.0,6.0252,6.0428,6.0252,6.034,179200.0
2012-02-13 13:30:00,6.87,6.9,6.87,6.89,207200.0,6.034,6.0603,6.034,6.0516,207200.0
2012-02-13 14:00:00,6.89,6.9,6.89,6.89,413600.0,6.0516,6.0603,6.0516,6.0516,413600.0
2012-02-13 14:30:00,6.89,6.9,6.88,6.89,217600.0,6.0516,6.0603,6.0428,6.0516,217600.0
2012-02-13 15:00:00,6.89,6.9,6.88,6.9,323200.0,6.0516,6.0603,6.0428,6.0603,323200.0
2012-02-13 15:30:00,6.9,6.9,6.88,6.89,578400.0,6.0603,6.0603,6.0428,6.0516,578400.0
2012-02-14 09:30:00,6.87,6.89,6.84,6.88,572800.0,6.034,6.0516,6.0076,6.0428,572800.0
2012-02-14 10:00:00,6.88,6.89,6.84,6.84,530400.0,6.0428,6.0516,6.0076,6.0076,530400.0
2012-02-14 10:30:00,6.84,6.86,6.83,6.85,296800.0,6.0076,6.0252,5.9989,6.0164,296800.0
2012-02-14 11:00:00,6.85,6.86,6.84,6.86,156000.0,6.0164,6.0252,6.0076,6.0252,156000.0
2012-02-14 11:30:00,6.86,6.88,6.86,6.86,252000.0,6.0252,6.0428,6.0252,6.0252,252000.0
2012-02-14 12:00:00,6.86,6.87,6.85,6.86,163200.0,6.0252,6.034,6.0164,6.0252,163200.0
2012-02-14 12:30:00,6.85,6.86,6.84,6.85,295200.0,6.0164,6.0252,6.0076,6.0164,295200.0
2012-02-14 13:00:00,6.84,6.85,6.84,6.85,376000.0,6.0076,6.0164,6.0076,6.0164,376000.0
2012-02-14 13:30:00,6.85,6.87,6.85,6.86,537600.0,6.0164,6.034,6.0164,6.0252,537600.0
2012-02-14 14:00:00,6.86,6.87,6.84,6.84,550400.0,6.0252,6.034,6.0076,6.0076,550400.0
2012-02-14 14:30:00,6.83,6.85,6.83,6.84,220800.0,5.9989,6.0164,5.9989,6.0076,220800.0
2012-02-14 15:00:00,6.85,6.86,6.83,6.84,230400.0,6.0164,6.0252,5.9989,6.0076,230400.0
2012-02-14 15:30:00,6.83,6.89,6.83,6.88,881600.0,5.9989,6.0516,5.9989,6.0428,881600.0
2012-02-15 09:30:00,6.91,6.91,6.85,6.89,418400.0,6.0691,6.0691,6.0164,6.0516,418400.0
2012-02-15 10:00:00,6.9,6.9,6.84,6.86,292000.0,6.0603,6.0603,6.0076,6.0252,292000.0
2012-02-15 10:30:00,6.86,6.89,6.86,6.86,198400.0,6.0252,6.0516,6.0252,6.0252,198400.0
2012-02-15 11:00:00,6.86,6.88,6.86,6.88,105600.0,6.0252,6.0428,6.0252,6.0428,105600.0
2012-02-15 11:30:00,6.88,6.9,6.87,6.89,151200.0,6.0428,6.0603,6.034,6.0516,151200.0
2012-02-15 12:00:00,6.89,6.89,6.88,6.88,172800.0,6.0516,6.0516,6.0428,6.0428,172800.0
2012-02-15 12:30:00,6.88,6.88,6.83,6.84,199200.0,6.0428,6.0428,5.9989,6.0076,199200.0
2012-02-15 13:00:00,6.84,6.85,6.82,6.85,256800.0,6.0076,6.0164,5.9901,6.0164,256800.0
2012-02-15 13:30:00,6.85,6.85,6.83,6.85,272000.0,6.0164,6.0164,5.9989,6.0164,272000.0
2012-02-15 14:00:00,6.85,6.86,6.83,6.86,426400.0,6.0164,6.0252,5.9989,6.0252,426400.0
2012-02-15 14:30:00,6.85,6.86,6.83,6.83,416800.0,6.0164,6.0252,5.9989,5.9989,416800.0
2012-02-15 15:00:00,6.83,6.85,6.83,6.84,568000.0,5.9989,6.0164,5.9989,6.0076,568000.0
2012-02-15 15:30:00,6.84,6.87,6.84,6.86,796800.0,6.0076,6.034,6.0076,6.0252,796800.0
2012-02-16 09:30:00,6.85,6.97,6.84,6.95,1560800.0,6.0164,6.1218,6.0076,6.1043,1560800.0
2012-02-16 10:00:00,6.96,7.02,6.93,7.02,1072800.0,6.113,6.1657,6.0867,6.1657,1072800.0
2012-02-16 10:30:00,7.02,7.02,6.98,6.98,431200.0,6.1657,6.1657,6.1306,6.1306,431200.0
2012-02-16 11:00:00,6.98,7.02,6.97,7.02,358400.0,6.1306,6.1657,6.1218,6.1657,358400.0
2012-02-16 11:30:00,7.02,7.05,7.01,7.04,243200.0,6.1657,6.1921,6.157,6.1833,243200.0
2012-02-16 12:00:00,7.04,7.05,7.04,7.05,880800.0,6.1833,6.1921,6.1833,6.1921,880800.0
2012-02-16 12:30:00,7.05,7.05,7.03,7.04,244800.0,6.1921,6.1921,6.1745,6.1833,244800.0
2012-02-16 13:00:00,7.04,7.06,7.04,7.05,236000.0,6.1833,6.2009,6.1833,6.1921,236000.0
2012-02-16 13:30:00,7.04,7.06,7.04,7.04,205600.0,6.1833,6.2009,6.1833,6.1833,205600.0
2012-02-16 14:00:00,7.04,7.04,7.02,7.04,296800.0,6.1833,6.1833,6.1657,6.1833,296800.0
2012-02-16 14:30:00,7.04,7.05,7.03,7.05,277600.0,6.1833,6.1921,6.1745,6.1921,277600.0
2012-02-16 15:00:00,7.05,7.06,7.04,7.05,438400.0,6.1921,6.2009,6.1833,6.1921,438400.0
2012-02-16 15:30:00,7.05,7.05,7.04,7.04,1082400.0,6.1921,6.1921,6.1833,6.1833,1082400.0
2012-02-17 09:30:00,7.1,7.12,7.02,7.07,1976000.0,6.236,6.2536,6.1657,6.2097,1976000.0
2012-02-17 10:00:00,7.07,7.07,7.01,7.01,600800.0,6.2097,6.2097,6.157,6.157,600800.0
2012-02-17 10:30:00,7.01,7.01,6.98,6.98,242400.0,6.157,6.157,6.1306,6.1306,242400.0
2012-02-17 11:00:00,6.98,6.99,6.97,6.98,429600.0,6.1306,6.1394,6.1218,6.1306,429600.0
2012-02-17 11:30:00,6.98,6.99,6.97,6.98,138400.0,6.1306,6.1394,6.1218,6.1306,138400.0
2012-02-17 12:00:00,6.98,6.98,6.96,6.96,104800.0,6.1306,6.1306,6.113,6.113,104800.0
2012-02-17 12:30:00,6.96,6.99,6.96,6.98,414400.0,6.113,6.1394,6.113,6.1306,414400.0
2012-02-17 13:00:00,6.98,7.0,6.98,7.0,411200.0,6.1306,6.1482,6.1306,6.1482,411200.0
2012-02-17 13:30:00,7.0,7.0,6.99,7.0,321600.0,6.1482,6.1482,6.1394,6.1482,321600.0
2012-02-17 14:00:00,7.0,7.02,7.0,7.01,388000.0,6.1482,6.1657,6.1482,6.157,388000.0
2012-02-17 14:30:00,7.01,7.03,7.01,7.03,364000.0,6.157,6.1745,6.157,6.1745,364000.0
2012-02-17 15:00:00,7.03,7.06,7.03,7.06,670400.0,6.1745,6.2009,6.1745,6.2009,670400.0
2012-02-17 15:30:00,7.06,7.06,7.04,7.04,1744800.0,6.2009,6.2009,6.1833,6.1833,1744800.0
2012-02-21 09:30:00,7.04,7.06,7.01,7.04,750400.0,6.1833,6.2009,6.157,6.1833,750400.0
2012-02-21 10:00:00,7.04,7.04,7.02,7.04,229600.0,6.1833,6.1833,6.1657,6.1833,229600.0
2012-02-21 10:30:00,7.03,7.07,7.03,7.07,312000.0,6.1745,6.2097,6.1745,6.2097,312000.0
2012-02-21 11:00:00,7.07,7.07,7.06,7.07,234400.0,6.2097,6.2097,6.2009,6.2097,234400.0
2012-02-21 11:30:00,7.07,7.07,7.06,7.07,270400.0,6.2097,6.2097,6.2009,6.2097,270400.0
2012-02-21 12:00:00,7.07,7.09,7.06,7.07,396000.0,6.2097,6.2272,6.2009,6.2097,396000.0
2012-02-21 12:30:00,7.08,7.08,7.07,7.08,132800.0,6.2184,6.2184,6.2097,6.2184,132800.0
2012-02-21 13:00:00,7.08,7.09,7.07,7.07,134400.0,6.2184,6.2272,6.2097,6.2097,134400.0
2012-02-21 13:30:00,7.07,7.07,7.07,7.07,272800.0,6.2097,6.2097,6.2097,6.2097,272800.0
2012-02-21 14:00:00,7.07,7.07,7.04,7.05,321600.0,6.2097,6.2097,6.1833,6.1921,321600.0
2012-02-21 14:30:00,7.05,7.05,7.03,7.04,464800.0,6.1921,6.1921,6.1745,6.1833,464800.0
2012-02-21 15:00:00,7.04,7.05,7.02,7.03,352800.0,6.1833,6.1921,6.1657,6.1745,352800.0
2012-02-21 15:30:00,7.03,7.05,7.01,7.05,795200.0,6.1745,6.1921,6.157,6.1921,795200.0
2012-02-22 09:30:00,7.01,7.06,7.01,7.05,882400.0,6.157,6.2009,6.157,6.1921,882400.0
2012-02-22 10:00:00,7.05,7.08,7.03,7.07,376000.0,6.1921,6.2184,6.1745,6.2097,376000.0
2012-02-22 10:30:00,7.07,7.09,7.06,7.07,368000.0,6.2097,6.2272,6.2009,6.2097,368000.0
2012-02-22 11:00:00,7.07,7.09,7.05,7.06,223200.0,6.2097,6.2272,6.1921,6.2009,223200.0
2012-02-22 11:30:00,7.06,7.06,7.03,7.03,157600.0,6.2009,6.2009,6.1745,6.1745,157600.0
2012-02-22 12:00:00,7.03,7.04,7.01,7.03,230400.0,6.1745,6.1833,6.157,6.1745,230400.0
2012-02-22 12:30:00,7.03,7.04,7.02,7.03,176000.0,6.1745,6.1833,6.1657,6.1745,176000.0
2012-02-22 13:00:00,7.03,7.06,7.03,7.06,117600.0,6.1745,6.2009,6.1745,6.2009,117600.0
2012-02-22 13:30:00,7.06,7.07,7.04,7.06,124000.0,6.2009,6.2097,6.1833,6.2009,124000.0
2012-02-22 14:00:00,7.06,7.07,7.05,7.06,190400.0,6.2009,6.2097,6.1921,6.2009,190400.0
2012-02-22 14:30:00,7.06,7.07,7.04,7.04,236800.0,6.2009,6.2097,6.1833,6.1833,236800.0
2012-02-22 15:00:00,7.04,7.04,7.02,7.03,253600.0,6.1833,6.1833,6.1657,6.1745,253600.0
2012-02-22 15:30:00,7.03,7.04,7.01,7.02,619200.0,6.1745,6.1833,6.157,6.1657,619200.0
2012-02-23 09:30:00,7.01,7.01,6.91,6.95,702400.0,6.157,6.157,6.0691,6.1043,702400.0
2012-02-23 10:00:00,6.95,6.98,6.94,6.95,234400.0,6.1043,6.1306,6.0955,6.1043,234400.0
2012-02-23 10:30:00,6.95,6.99,6.95,6.98,120000.0,6.1043,6.1394,6.1043,6.1306,120000.0
2012-02-23 11:00:00,6.98,7.0,6.98,6.99,132000.0,6.1306,6.1482,6.1306,6.1394,132000.0
2012-02-23 11:30:00,6.99,7.0,6.98,7.0,118400.0,6.1394,6.1482,6.1306,6.1482,118400.0
2012-02-23 12:00:00,7.0,7.02,7.0,7.01,201600.0,6.1482,6.1657,6.1482,6.157,201600.0
2012-02-23 12:30:00,7.01,7.01,6.99,7.0,296000.0,6.157,6.157,6.1394,6.1482,296000.0
2012-02-23 13:00:00,7.0,7.0,6.99,6.99,139200.0,6.1482,6.1482,6.1394,6.1394,139200.0
2012-02-23 13:30:00,6.99,7.0,6.98,6.99,240000.0,6.1394,6.1482,6.1306,6.1394,240000.0
2012-02-23 14:00:00,7.0,7.0,6.99,7.0,152000.0,6.1482,6.1482,6.1394,6.1482,152000.0
2012-02-23 14:30:00,7.0,7.01,6.99,7.0,101600.0,6.1482,6.157,6.1394,6.1482,101600.0
2012-02-23 15:00:00,7.0,7.02,7.0,7.01,170400.0,6.1482,6.1657,6.1482,6.157,170400.0
2012-02-23 15:30:00,7.01,7.02,7.0,7.01,649600.0,6.157,6.1657,6.1482,6.157,649600.0
2012-02-24 09:30:00,7.05,7.11,7.02,7.09,738400.0,6.1921,6.2448,6.1657,6.2272,738400.0
2012-02-24 10:00:00,7.08,7.1,7.06,7.07,128800.0,6.2184,6.236,6.2009,6.2097,128800.0
2012-02-24 10:30:00,7.07,7.08,7.06,7.08,108000.0,6.2097,6.2184,6.2009,6.2184,108000.0
2012-02-24 11:00:00,7.08,7.09,7.06,7.06,76000.0,6.2184,6.2272,6.2009,6.2009,76000.0
2012-02-24 11:30:00,7.06,7.08,7.05,7.08,420000.0,6.2009,6.2184,6.1921,6.2184,420000.0
2012-02-24 12:00:00,7.08,7.09,7.07,7.07,264800.0,6.2184,6.2272,6.2097,6.2097,264800.0
2012-02-24 12:30:00,7.08,7.08,7.06,7.06,148800.0,6.2184,6.2184,6.2009,6.2009,148800.0
2012-02-24 13:00:00,7.06,7.07,7.06,7.06,212800.0,6.2009,6.2097,6.2009,6.2009,212800.0
2012-02-24 13:30:00,7.06,7.07,7.06,7.06,236800.0,6.2009,6.2097,6.2009,6.2009,236800.0
2012-02-24 14:00:00,7.06,7.07,7.05,7.05,356800.0,6.2009,6.2097,6.1921,6.1921,356800.0
2012-02-24 14:30:00,7.05,7.05,7.03,7.04,196000.0,6.1921,6.1921,6.1745,6.1833,196000.0
2012-02-24 15:00:00,7.04,7.05,7.03,7.03,221600.0,6.1833,6.1921,6.1745,6.1745,221600.0
2012-02-24 15:30:00,7.03,7.04,7.02,7.04,676800.0,6.1745,6.1833,6.1657,6.1833,676800.0
2012-02-27 09:30:00,6.98,6.99,6.92,6.96,790400.0,6.1306,6.1394,6.0779,6.113,790400.0
2012-02-27 10:00:00,6.95,7.01,6.95,7.01,184800.0,6.1043,6.157,6.1043,6.157,184800.0
2012-02-27 10:30:00,7.01,7.04,7.0,7.04,189600.0,6.157,6.1833,6.1482,6.1833,189600.0
2012-02-27 11:00:00,7.04,7.07,7.03,7.05,263200.0,6.1833,6.2097,6.1745,6.1921,263200.0
2012-02-27 11:30:00,7.05,7.05,7.03,7.03,103200.0,6.1921,6.1921,6.1745,6.1745,103200.0
2012-02-27 12:00:00,7.03,7.04,7.0,7.01,180800.0,6.1745,6.1833,6.1482,6.157,180800.0
2012-02-27 12:30:00,7.01,7.05,7.01,7.04,89600.0,6.157,6.1921,6.157,6.1833,89600.0
2012-02-27 13:00:00,7.04,7.04,7.03,7.03,67200.0,6.1833,6.1833,6.1745,6.1745,67200.0
2012-02-27 13:30:00,7.03,7.03,7.0,7.0,68800.0,6.1745,6.1745,6.1482,6.1482,68800.0
2012-02-27 14:00:00,7.01,7.02,7.01,7.02,276800.0,6.157,6.1657,6.157,6.1657,276800.0
2012-02-27 14:30:00,7.02,7.03,7.01,7.02,366400.0,6.1657,6.1745,6.157,6.1657,366400.0
2012-02-27 15:00:00,7.02,7.04,7.02,7.03,256800.0,6.1657,6.1833,6.1657,6.1745,256800.0
2012-02-27 15:30:00,7.03,7.05,7.01,7.02,568000.0,6.1745,6.1921,6.157,6.1657,568000.0
2012-02-28 09:30:00,7.02,7.03,6.99,7.02,498400.0,6.1657,6.1745,6.1394,6.1657,498400.0
2012-02-28 10:00:00,7.03,7.05,6.99,7.0,441600.0,6.1745,6.1921,6.1394,6.1482,441600.0
2012-02-28 10:30:00,7.0,7.03,7.0,7.02,694400.0,6.1482,6.1745,6.1482,6.1657,694400.0
2012-02-28 11:00:00,7.02,7.03,7.01,7.02,218400.0,6.1657,6.1745,6.157,6.1657,218400.0
2012-02-28 11:30:00,7.02,7.02,7.01,7.01,272800.0,6.1657,6.1657,6.157,6.157,272800.0
2012-02-28 12:00:00,7.01,7.01,7.01,7.01,213600.0,6.157,6.157,6.157,6.157,213600.0
2012-02-28 12:30:00,7.01,7.02,7.0,7.02,204800.0,6.157,6.1657,6.1482,6.1657,204800.0
2012-02-28 13:00:00,7.02,7.03,7.01,7.03,787200.0,6.1657,6.1745,6.157,6.1745,787200.0
2012-02-28 13:30:00,7.03,7.04,7.02,7.03,1185600.0,6.1745,6.1833,6.1657,6.1745,1185600.0
2012-02-28 14:00:00,7.03,7.04,7.03,7.04,382400.0,6.1745,6.1833,6.1745,6.1833,382400.0
2012-02-28 14:30:00,7.04,7.05,7.04,7.05,780800.0,6.1833,6.1921,6.1833,6.1921,780800.0
2012-02-28 15:00:00,7.05,7.07,7.05,7.05,464000.0,6.1921,6.2097,6.1921,6.1921,464000.0
2012-02-28 15:30:00,7.05,7.08,7.05,7.06,1989600.0,6.1921,6.2184,6.1921,6.2009,1989600.0
2012-02-29 09:30:00,7.08,7.1,7.03,7.04,586400.0,6.2184,6.236,6.1745,6.1833,586400.0
2012-02-29 10:00:00,7.03,7.07,7.0,7.07,372000.0,6.1745,6.2097,6.1482,6.2097,372000.0
2012-02-29 10:30:00,7.06,7.07,7.03,7.04,366400.0,6.2009,6.2097,6.1745,6.1833,366400.0
2012-02-29 11:00:00,7.04,7.04,7.02,7.03,235200.0,6.1833,6.1833,6.1657,6.1745,235200.0
2012-02-29 11:30:00,7.03,7.06,7.03,7.04,258400.0,6.1745,6.2009,6.1745,6.1833,258400.0
2012-02-29 12:00:00,7.04,7.07,7.03,7.06,259200.0,6.1833,6.2097,6.1745,6.2009,259200.0
2012-02-29 12:30:00,7.06,7.07,7.06,7.07,190400.0,6.2009,6.2097,6.2009,6.2097,190400.0
2012-02-29 13:00:00,7.07,7.09,7.06,7.08,311200.0,6.2097,6.2272,6.2009,6.2184,311200.0
2012-02-29 13:30:00,7.07,7.08,7.05,7.07,391200.0,6.2097,6.2184,6.1921,6.2097,391200.0
2012-02-29 14:00:00,7.07,7.08,7.04,7.04,239200.0,6.2097,6.2184,6.1833,6.1833,239200.0
2012-02-29 14:30:00,7.04,7.04,7.01,7.01,132000.0,6.1833,6.1833,6.157,6.157,132000.0
2012-02-29 15:00:00,7.01,7.02,7.0,7.01,227200.0,6.157,6.1657,6.1482,6.157,227200.0
2012-02-29 15:30:00,7.01,7.01,6.97,7.0,955200.0,6.157,6.157,6.1218,6.1482,955200.0
2012-03-01 09:30:00,7.02,7.04,6.99,7.04,285600.0,6.1657,6.1833,6.1394,6.1833,285600.0
2012-03-01 10:00:00,7.04,7.06,7.0,7.06,615200.0,6.1833,6.2009,6.1482,6.2009,615200.0
2012-03-01 10:30:00,7.06,7.06,7.04,7.05,385600.0,6.2009,6.2009,6.1833,6.1921,385600.0
2012-03-01 11:00:00,7.06,7.07,7.05,7.07,281600.0,6.2009,6.2097,6.1921,6.2097,281600.0
2012-03-01 11:30:00,7.07,7.09,7.07,7.09,130400.0,6.2097,6.2272,6.2097,6.2272,130400.0
2012-03-01 12:00:00,7.09,7.09,7.06,7.06,157600.0,6.2272,6.2272,6.2009,6.2009,157600.0
2012-03-01 12:30:00,7.06,7.08,7.06,7.07,83200.0,6.2009,6.2184,6.2009,6.2097,83200.0
2012-03-01 13:00:00,7.07,7.08,7.06,7.08,119200.0,6.2097,6.2184,6.2009,6.2184,119200.0
2012-03-01 13:30:00,7.08,7.1,7.08,7.09,179200.0,6.2184,6.236,6.2184,6.2272,179200.0
2012-03-01 14:00:00,7.09,7.09,7.08,7.08,227200.0,6.2272,6.2272,6.2184,6.2184,227200.0
2012-03-01 14:30:00,7.08,7.08,7.06,7.06,181600.0,6.2184,6.2184,6.2009,6.2009,181600.0
2012-03-01 15:00:00,7.07,7.07,7.03,7.05,400000.0,6.2097,6.2097,6.1745,6.1921,400000.0
2012-03-01 15:30:00,7.05,7.06,7.04,7.06,698400.0,6.1921,6.2009,6.1833,6.2009,698400.0
2012-03-02 09:30:00,7.06,7.12,7.03,7.1,645600.0,6.2009,6.2536,6.1745,6.236,645600.0
2012-03-02 10:00:00,7.09,7.12,7.08,7.11,695200.0,6.2272,6.2536,6.2184,6.2448,695200.0
2012-03-02 10:30:00,7.11,7.13,7.11,7.12,780000.0,6.2448,6.2624,6.2448,6.2536,780000.0
2012-03-02 11:00:00,7.12,7.12,7.1,7.11,376800.0,6.2536,6.2536,6.236,6.2448,376800.0
2012-03-02 11:30:00,7.1,7.1,7.04,7.06,272000.0,6.236,6.236,6.1833,6.2009,272000.0
2012-03-02 12:00:00,7.05,7.08,7.05,7.06,499200.0,6.1921,6.2184,6.1921,6.2009,499200.0
2012-03-02 12:30:00,7.06,7.07,7.03,7.04,351200.0,6.2009,6.2097,6.1745,6.1833,351200.0
2012-03-02 13:00:00,7.04,7.04,7.01,7.03,80800.0,6.1833,6.1833,6.157,6.1745,80800.0
2012-03-02 13:30:00,7.03,7.03,7.01,7.02,160000.0,6.1745,6.1745,6.157,6.1657,160000.0
2012-03-02 14:00:00,7.02,7.03,7.02,7.02,134400.0,6.1657,6.1745,6.1657,6.1657,134400.0
2012-03-02 14:30:00,7.02,7.03,7.01,7.03,209600.0,6.1657,6.1745,6.157,6.1745,209600.0
2012-03-02 15:00:00,7.04,7.05,7.03,7.05,327200.0,6.1833,6.1921,6.1745,6.1921,327200.0
2012-03-02 15:30:00,7.05,7.06,7.03,7.03,756000.0,6.1921,6.2009,6.1745,6.1745,756000.0
2012-03-05 09:30:00,7.0,7.0,6.95,6.99,313600.0,6.1482,6.1482,6.1043,6.1394,313600.0
2012-03-05 10:00:00,6.99,7.0,6.95,6.95,220000.0,6.1394,6.1482,6.1043,6.1043,220000.0
2012-03-05 10:30:00,6.95,6.97,6.95,6.95,229600.0,6.1043,6.1218,6.1043,6.1043,229600.0
2012-03-05 11:00:00,6.95,6.96,6.92,6.95,242400.0,6.1043,6.113,6.0779,6.1043,242400.0
2012-03-05 11:30:00,6.95,6.95,6.92,6.93,275200.0,6.1043,6.1043,6.0779,6.0867,275200.0
2012-03-05 12:00:00,6.93,6.95,6.93,6.95,528800.0,6.0867,6.1043,6.0867,6.1043,528800.0
2012-03-05 12:30:00,6.95,6.96,6.94,6.94,159200.0,6.1043,6.113,6.0955,6.0955,159200.0
2012-03-05 13:00:00,6.94,6.95,6.93,6.95,224800.0,6.0955,6.1043,6.0867,6.1043,224800.0
2012-03-05 13:30:00,6.95,6.97,6.94,6.95,304000.0,6.1043,6.1218,6.0955,6.1043,304000.0
2012-03-05 14:00:00,6.96,6.97,6.95,6.97,243200.0,6.113,6.1218,6.1043,6.1218,243200.0
2012-03-05 14:30:00,6.97,6.99,6.96,6.98,206400.0,6.1218,6.1394,6.113,6.1306,206400.0
2012-03-05 15:00:00,6.98,6.99,6.97,6.98,386400.0,6.1306,6.1394,6.1218,6.1306,386400.0
2012-03-05 15:30:00,6.98,6.99,6.97,6.97,991200.0,6.1306,6.1394,6.1218,6.1218,991200.0
2012-03-06 09:30:00,6.88,6.9,6.84,6.84,647200.0,6.0428,6.0603,6.0076,6.0076,647200.0
2012-03-06 10:00:00,6.84,6.87,6.83,6.86,742400.0,6.0076,6.034,5.9989,6.0252,742400.0
2012-03-06 10:30:00,6.86,6.9,6.86,6.88,435200.0,6.0252,6.0603,6.0252,6.0428,435200.0
2012-03-06 11:00:00,6.88,6.89,6.87,6.89,872000.0,6.0428,6.0516,6.034,6.0516,872000.0
2012-03-06 11:30:00,6.89,6.89,6.86,6.87,335200.0,6.0516,6.0516,6.0252,6.034,335200.0
2012-03-06 12:00:00,6.87,6.87,6.86,6.87,512800.0,6.034,6.034,6.0252,6.034,512800.0
2012-03-06 12:30:00,6.87,6.88,6.87,6.88,309600.0,6.034,6.0428,6.034,6.0428,309600.0
2012-03-06 13:00:00,6.88,6.9,6.88,6.89,351200.0,6.0428,6.0603,6.0428,6.0516,351200.0
2012-03-06 13:30:00,6.89,6.9,6.88,6.9,476800.0,6.0516,6.0603,6.0428,6.0603,476800.0
2012-03-06 14:00:00,6.9,6.9,6.86,6.87,380800.0,6.0603,6.0603,6.0252,6.034,380800.0
2012-03-06 14:30:00,6.87,6.87,6.86,6.87,355200.0,6.034,6.034,6.0252,6.034,355200.0
2012-03-06 15:00:00,6.87,6.88,6.87,6.88,510400.0,6.034,6.0428,6.034,6.0428,510400.0
2012-03-06 15:30:00,6.88,6.91,6.87,6.89,1081600.0,6.0428,6.0691,6.034,6.0516,1081600.0
2012-03-07 09:30:00,6.9,6.92,6.88,6.89,446400.0,6.0603,6.0779,6.0428,6.0516,446400.0
2012-03-07 10:00:00,6.89,6.94,6.89,6.93,315200.0,6.0516,6.0955,6.0516,6.0867,315200.0
2012-03-07 10:30:00,6.93,6.94,6.92,6.93,180800.0,6.0867,6.0955,6.0779,6.0867,180800.0
2012-03-07 11:00:00,6.93,6.98,6.93,6.96,318400.0,6.0867,6.1306,6.0867,6.113,318400.0
2012-03-07 11:30:00,6.96,6.96,6.94,6.95,193600.0,6.113,6.113,6.0955,6.1043,193600.0
2012-03-07 12:00:00,6.95,6.98,6.95,6.98,215200.0,6.1043,6.1306,6.1043,6.1306,215200.0
2012-03-07 12:30:00,6.97,6.99,6.97,6.97,241600.0,6.1218,6.1394,6.1218,6.1218,241600.0
2012-03-07 13:00:00,6.97,6.98,6.97,6.97,246400.0,6.1218,6.1306,6.1218,6.1218,246400.0
2012-03-07 13:30:00,6.97,6.98,6.96,6.98,327200.0,6.1218,6.1306,6.113,6.1306,327200.0
2012-03-07 14:00:00,6.98,6.99,6.98,6.99,405600.0,6.1306,6.1394,6.1306,6.1394,405600.0
2012-03-07 14:30:00,6.99,7.01,6.98,7.0,604000.0,6.1394,6.157,6.1306,6.1482,604000.0
2012-03-07 15:00:00,7.0,7.01,6.98,7.0,588800.0,6.1482,6.157,6.1306,6.1482,588800.0
2012-03-07 15:30:00,7.0,7.01,7.0,7.0,879200.0,6.1482,6.157,6.1482,6.1482,879200.0
2012-03-08 09:30:00,7.05,7.08,7.03,7.05,403200.0,6.1921,6.2184,6.1745,6.1921,403200.0
2012-03-08 10:00:00,7.05,7.05,7.0,7.01,153600.0,6.1921,6.1921,6.1482,6.157,153600.0
2012-03-08 10:30:00,7.01,7.03,7.01,7.03,113600.0,6.157,6.1745,6.157,6.1745,113600.0
2012-03-08 11:00:00,7.03,7.06,7.03,7.05,189600.0,6.1745,6.2009,6.1745,6.1921,189600.0
2012-03-08 11:30:00,7.05,7.06,7.04,7.04,292800.0,6.1921,6.2009,6.1833,6.1833,292800.0
2012-03-08 12:00:00,7.04,7.06,7.04,7.04,108800.0,6.1833,6.2009,6.1833,6.1833,108800.0
2012-03-08 12:30:00,7.04,7.06,7.04,7.05,96000.0,6.1833,6.2009,6.1833,6.1921,96000.0
2012-03-08 13:00:00,7.05,7.05,7.03,7.03,132800.0,6.1921,6.1921,6.1745,6.1745,132800.0
2012-03-08 13:30:00,7.03,7.05,7.03,7.03,135200.0,6.1745,6.1921,6.1745,6.1745,135200.0
2012-03-08 14:00:00,7.03,7.04,7.02,7.03,150400.0,6.1745,6.1833,6.1657,6.1745,150400.0
2012-03-08 14:30:00,7.03,7.05,7.02,7.04,142400.0,6.1745,6.1921,6.1657,6.1833,142400.0
2012-03-08 15:00:00,7.04,7.06,7.04,7.06,228000.0,6.1833,6.2009,6.1833,6.2009,228000.0
2012-03-08 15:30:00,7.06,7.07,7.04,7.04,683200.0,6.2009,6.2097,6.1833,6.1833,683200.0
2012-03-09 09:30:00,7.05,7.1,7.04,7.05,349600.0,6.1921,6.236,6.1833,6.1921,349600.0
2012-03-09 10:00:00,7.05,7.1,7.05,7.1,291200.0,6.1921,6.236,6.1921,6.236,291200.0
2012-03-09 10:30:00,7.1,7.13,7.1,7.13,324000.0,6.236,6.2624,6.236,6.2624,324000.0
2012-03-09 11:00:00,7.13,7.13,7.12,7.13,205600.0,6.2624,6.2624,6.2536,6.2624,205600.0
2012-03-09 11:30:00,7.13,7.15,7.12,7.14,181600.0,6.2624,6.2799,6.2536,6.2711,181600.0
2012-03-09 12:00:00,7.14,7.14,7.12,7.12,138400.0,6.2711,6.2711,6.2536,6.2536,138400.0
2012-03-09 12:30:00,7.12,7.13,7.12,7.13,156800.0,6.2536,6.2624,6.2536,6.2624,156800.0
2012-03-09 13:00:00,7.13,7.14,7.13,7.13,99200.0,6.2624,6.2711,6.2624,6.2624,99200.0
2012-03-09 13:30:00,7.13,7.13,7.13,7.13,80800.0,6.2624,6.2624,6.2624,6.2624,80800.0
2012-03-09 14:00:00,7.13,7.14,7.12,7.13,122400.0,6.2624,6.2711,6.2536,6.2624,122400.0
2012-03-09 14:30:00,7.13,7.13,7.09,7.09,388800.0,6.2624,6.2624,6.2272,6.2272,388800.0
2012-03-09 15:00:00,7.09,7.11,7.09,7.11,238400.0,6.2272,6.2448,6.2272,6.2448,238400.0
2012-03-09 15:30:00,7.11,7.13,7.07,7.11,455200.0,6.2448,6.2624,6.2097,6.2448,455200.0
2012-03-12 09:30:00,7.09,7.1,7.06,7.08,159200.0,6.2388,6.2476,6.2124,6.23,159200.0
2012-03-12 10:00:00,7.08,7.1,7.07,7.07,174400.0,6.23,6.2476,6.2212,6.2212,174400.0
2012-03-12 10:30:00,7.07,7.08,7.06,7.07,144000.0,6.2212,6.23,6.2124,6.2212,144000.0
2012-03-12 11:00:00,7.07,7.07,7.04,7.05,126400.0,6.2212,6.2212,6.1948,6.2036,126400.0
2012-03-12 11:30:00,7.05,7.07,7.05,7.06,107200.0,6.2036,6.2212,6.2036,6.2124,107200.0
2012-03-12 12:00:00,7.06,7.08,7.05,7.07,90400.0,6.2124,6.23,6.2036,6.2212,90400.0
2012-03-12 12:30:00,7.06,7.09,7.06,7.09,372800.0,6.2124,6.2388,6.2124,6.2388,372800.0
2012-03-12 13:00:00,7.09,7.09,7.07,7.08,271200.0,6.2388,6.2388,6.2212,6.23,271200.0
2012-03-12 13:30:00,7.08,7.1,7.08,7.08,110400.0,6.23,6.2476,6.23,6.23,110400.0
2012-03-12 14:00:00,7.08,7.09,7.08,7.09,75200.0,6.23,6.2388,6.23,6.2388,75200.0
2012-03-12 14:30:00,7.09,7.1,7.08,7.1,165600.0,6.2388,6.2476,6.23,6.2476,165600.0
2012-03-12 15:00:00,7.1,7.1,7.09,7.09,88000.0,6.2476,6.2476,6.2388,6.2388,88000.0
2012-03-12 15:30:00,7.09,7.1,7.08,7.09,389600.0,6.2388,6.2476,6.23,6.2388,389600.0
2012-03-13 09:30:00,7.14,7.19,7.14,7.16,244800.0,6.2827,6.3267,6.2827,6.3003,244800.0
2012-03-13 10:00:00,7.15,7.17,7.15,7.17,69600.0,6.2915,6.3091,6.2915,6.3091,69600.0
2012-03-13 10:30:00,7.17,7.19,7.17,7.18,75200.0,6.3091,6.3267,6.3091,6.3179,75200.0
2012-03-13 11:00:00,7.18,7.22,7.18,7.22,160000.0,6.3179,6.3531,6.3179,6.3531,160000.0
2012-03-13 11:30:00,7.21,7.23,7.2,7.21,297600.0,6.3443,6.3619,6.3355,6.3443,297600.0
2012-03-13 12:00:00,7.21,7.21,7.19,7.21,187200.0,6.3443,6.3443,6.3267,6.3443,187200.0
2012-03-13 12:30:00,7.21,7.21,7.18,7.2,163200.0,6.3443,6.3443,6.3179,6.3355,163200.0
2012-03-13 13:00:00,7.2,7.21,7.2,7.2,80800.0,6.3355,6.3443,6.3355,6.3355,80800.0
2012-03-13 13:30:00,7.2,7.2,7.19,7.19,80000.0,6.3355,6.3355,6.3267,6.3267,80000.0
2012-03-13 14:00:00,7.19,7.2,7.18,7.18,171200.0,6.3267,6.3355,6.3179,6.3179,171200.0
2012-03-13 14:30:00,7.18,7.19,7.17,7.18,162400.0,6.3179,6.3267,6.3091,6.3179,162400.0
2012-03-13 15:00:00,7.19,7.24,7.19,7.22,355200.0,6.3267,6.3707,6.3267,6.3531,355200.0
2012-03-13 15:30:00,7.22,7.26,7.22,7.25,1074400.0,6.3531,6.3883,6.3531,6.3795,1074400.0
2012-03-14 09:30:00,7.24,7.28,7.23,7.26,148800.0,6.3707,6.4059,6.3619,6.3883,148800.0
2012-03-14 10:00:00,7.26,7.27,7.25,7.25,81600.0,6.3883,6.3971,6.3795,6.3795,81600.0
2012-03-14 10:30:00,7.25,7.25,7.22,7.22,108000.0,6.3795,6.3795,6.3531,6.3531,108000.0
2012-03-14 11:00:00,7.22,7.23,7.2,7.21,81600.0,6.3531,6.3619,6.3355,6.3443,81600.0
2012-03-14 11:30:00,7.21,7.21,7.2,7.2,79200.0,6.3443,6.3443,6.3355,6.3355,79200.0
2012-03-14 12:00:00,7.2,7.21,7.18,7.18,154400.0,6.3355,6.3443,6.3179,6.3179,154400.0
2012-03-14 12:30:00,7.18,7.19,7.18,7.18,142400.0,6.3179,6.3267,6.3179,6.3179,142400.0
2012-03-14 13:00:00,7.18,7.19,7.18,7.18,260800.0,6.3179,6.3267,6.3179,6.3179,260800.0
2012-03-14 13:30:00,7.18,7.18,7.14,7.14,307200.0,6.3179,6.3179,6.2827,6.2827,307200.0
2012-03-14 14:00:00,7.15,7.16,7.14,7.16,245600.0,6.2915,6.3003,6.2827,6.3003,245600.0
2012-03-14 14:30:00,7.16,7.17,7.15,7.16,269600.0,6.3003,6.3091,6.2915,6.3003,269600.0
2012-03-14 15:00:00,7.16,7.16,7.14,7.16,542400.0,6.3003,6.3003,6.2827,6.3003,542400.0
2012-03-14 15:30:00,7.16,7.17,7.15,7.17,1103200.0,6.3003,6.3091,6.2915,6.3091,1103200.0
2012-03-15 09:30:00,7.17,7.19,7.13,7.18,193600.0,6.3091,6.3267,6.2739,6.3179,193600.0
2012-03-15 10:00:00,7.18,7.21,7.17,7.2,156000.0,6.3179,6.3443,6.3091,6.3355,156000.0
2012-03-15 10:30:00,7.2,7.21,7.18,7.18,96800.0,6.3355,6.3443,6.3179,6.3179,96800.0
2012-03-15 11:00:00,7.17,7.2,7.15,7.2,90400.0,6.3091,6.3355,6.2915,6.3355,90400.0
2012-03-15 11:30:00,7.2,7.21,7.18,7.19,73600.0,6.3355,6.3443,6.3179,6.3267,73600.0
2012-03-15 12:00:00,7.19,7.21,7.19,7.21,107200.0,6.3267,6.3443,6.3267,6.3443,107200.0
2012-03-15 12:30:00,7.21,7.22,7.2,7.21,82400.0,6.3443,6.3531,6.3355,6.3443,82400.0
2012-03-15 13:00:00,7.21,7.22,7.19,7.19,115200.0,6.3443,6.3531,6.3267,6.3267,115200.0
2012-03-15 13:30:00,7.2,7.21,7.18,7.19,171200.0,6.3355,6.3443,6.3179,6.3267,171200.0
2012-03-15 14:00:00,7.19,7.22,7.18,7.21,314400.0,6.3267,6.3531,6.3179,6.3443,314400.0
2012-03-15 14:30:00,7.2,7.22,7.2,7.21,137600.0,6.3355,6.3531,6.3355,6.3443,137600.0
2012-03-15 15:00:00,7.21,7.22,7.2,7.21,160000.0,6.3443,6.3531,6.3355,6.3443,160000.0
2012-03-15 15:30:00,7.22,7.22,7.2,7.22,493600.0,6.3531,6.3531,6.3355,6.3531,493600.0
2012-03-16 09:30:00,7.23,7.25,7.2,7.21,1780000.0,6.3619,6.3795,6.3355,6.3443,1780000.0
2012-03-16 10:00:00,7.22,7.23,7.19,7.2,138400.0,6.3531,6.3619,6.3267,6.3355,138400.0
2012-03-16 10:30:00,7.2,7.22,7.18,7.2,72000.0,6.3355,6.3531,6.3179,6.3355,72000.0
2012-03-16 11:00:00,7.2,7.21,7.18,7.18,167200.0,6.3355,6.3443,6.3179,6.3179,167200.0
2012-03-16 11:30:00,7.18,7.19,7.17,7.19,100000.0,6.3179,6.3267,6.3091,6.3267,100000.0
2012-03-16 12:00:00,7.19,7.2,7.18,7.19,88000.0,6.3267,6.3355,6.3179,6.3267,88000.0
2012-03-16 12:30:00,7.18,7.19,7.18,7.18,64000.0,6.3179,6.3267,6.3179,6.3179,64000.0
2012-03-16 13:00:00,7.18,7.2,7.18,7.18,182400.0,6.3179,6.3355,6.3179,6.3179,182400.0
2012-03-16 13:30:00,7.18,7.18,7.16,7.17,121600.0,6.3179,6.3179,6.3003,6.3091,121600.0
2012-03-16 14:00:00,7.17,7.21,7.17,7.2,222400.0,6.3091,6.3443,6.3091,6.3355,222400.0
2012-03-16 14:30:00,7.21,7.22,7.2,7.22,225600.0,6.3443,6.3531,6.3355,6.3531,225600.0
2012-03-16 15:00:00,7.22,7.22,7.2,7.22,237600.0,6.3531,6.3531,6.3355,6.3531,237600.0
2012-03-16 15:30:00,7.22,7.23,7.21,7.21,708000.0,6.3531,6.3619,6.3443,6.3443,708000.0
2012-03-19 09:30:00,7.2,7.21,7.16,7.19,280000.0,6.3355,6.3443,6.3003,6.3267,280000.0
2012-03-19 10:00:00,7.19,7.2,7.15,7.16,414400.0,6.3267,6.3355,6.2915,6.3003,414400.0
2012-03-19 10:30:00,7.16,7.17,7.15,7.16,289600.0,6.3003,6.3091,6.2915,6.3003,289600.0
2012-03-19 11:00:00,7.16,7.16,7.15,7.15,197600.0,6.3003,6.3003,6.2915,6.2915,197600.0
2012-03-19 11:30:00,7.15,7.2,7.15,7.18,366400.0,6.2915,6.3355,6.2915,6.3179,366400.0
2012-03-19 12:00:00,7.18,7.2,7.18,7.19,168000.0,6.3179,6.3355,6.3179,6.3267,168000.0
2012-03-19 12:30:00,7.19,7.22,7.19,7.21,157600.0,6.3267,6.3531,6.3267,6.3443,157600.0
2012-03-19 13:00:00,7.21,7.23,7.2,7.22,190400.0,6.3443,6.3619,6.3355,6.3531,190400.0
2012-03-19 13:30:00,7.23,7.23,7.22,7.22,167200.0,6.3619,6.3619,6.3531,6.3531,167200.0
2012-03-19 14:00:00,7.22,7.23,7.22,7.23,164800.0,6.3531,6.3619,6.3531,6.3619,164800.0
2012-03-19 14:30:00,7.23,7.23,7.22,7.22,179200.0,6.3619,6.3619,6.3531,6.3531,179200.0
2012-03-19 15:00:00,7.22,7.23,7.21,7.21,275200.0,6.3531,6.3619,6.3443,6.3443,275200.0
2012-03-19 15:30:00,7.21,7.22,7.2,7.2,679200.0,6.3443,6.3531,6.3355,6.3355,679200.0
2012-03-20 09:30:00,7.16,7.19,7.06,7.08,396000.0,6.3003,6.3267,6.2124,6.23,396000.0
2012-03-20 10:00:00,7.08,7.1,7.07,7.09,275200.0,6.23,6.2476,6.2212,6.2388,275200.0
2012-03-20 10:30:00,7.09,7.11,7.09,7.11,156800.0,6.2388,6.2564,6.2388,6.2564,156800.0
2012-03-20 11:00:00,7.11,7.12,7.09,7.1,456000.0,6.2564,6.2652,6.2388,6.2476,456000.0
2012-03-20 11:30:00,7.1,7.1,7.06,7.07,284800.0,6.2476,6.2476,6.2124,6.2212,284800.0
2012-03-20 12:00:00,7.07,7.08,7.07,7.07,175200.0,6.2212,6.23,6.2212,6.2212,175200.0
2012-03-20 12:30:00,7.07,7.08,7.06,7.06,187200.0,6.2212,6.23,6.2124,6.2124,187200.0
2012-03-20 13:00:00,7.06,7.07,7.04,7.05,519200.0,6.2124,6.2212,6.1948,6.2036,519200.0
2012-03-20 13:30:00,7.05,7.06,7.04,7.05,262400.0,6.2036,6.2124,6.1948,6.2036,262400.0
2012-03-20 14:00:00,7.05,7.08,7.04,7.07,540000.0,6.2036,6.23,6.1948,6.2212,540000.0
2012-03-20 14:30:00,7.07,7.08,7.06,7.08,320000.0,6.2212,6.23,6.2124,6.23,320000.0
2012-03-20 15:00:00,7.08,7.1,7.08,7.1,465600.0,6.23,6.2476,6.23,6.2476,465600.0
2012-03-20 15:30:00,7.1,7.1,7.08,7.08,1288000.0,6.2476,6.2476,6.23,6.23,1288000.0
2012-03-21 09:30:00,7.08,7.11,7.05,7.08,517600.0,6.23,6.2564,6.2036,6.23,517600.0
2012-03-21 10:00:00,7.08,7.1,7.07,7.1,381600.0,6.23,6.2476,6.2212,6.2476,381600.0
2012-03-21 10:30:00,7.1,7.13,7.09,7.1,422400.0,6.2476,6.2739,6.2388,6.2476,422400.0
2012-03-21 11:00:00,7.09,7.11,7.09,7.11,150400.0,6.2388,6.2564,6.2388,6.2564,150400.0
2012-03-21 11:30:00,7.11,7.13,7.11,7.12,140800.0,6.2564,6.2739,6.2564,6.2652,140800.0
2012-03-21 12:00:00,7.12,7.14,7.11,7.14,142400.0,6.2652,6.2827,6.2564,6.2827,142400.0
2012-03-21 12:30:00,7.14,7.15,7.12,7.13,272000.0,6.2827,6.2915,6.2652,6.2739,272000.0
2012-03-21 13:00:00,7.13,7.13,7.1,7.1,81600.0,6.2739,6.2739,6.2476,6.2476,81600.0
2012-03-21 13:30:00,7.11,7.12,7.1,7.11,160000.0,6.2564,6.2652,6.2476,6.2564,160000.0
2012-03-21 14:00:00,7.11,7.12,7.11,7.12,101600.0,6.2564,6.2652,6.2564,6.2652,101600.0
2012-03-21 14:30:00,7.12,7.13,7.11,7.12,132800.0,6.2652,6.2739,6.2564,6.2652,132800.0
2012-03-21 15:00:00,7.12,7.14,7.12,7.14,216000.0,6.2652,6.2827,6.2652,6.2827,216000.0
2012-03-21 15:30:00,7.14,7.14,7.11,7.11,421600.0,6.2827,6.2827,6.2564,6.2564,421600.0
2012-03-22 09:30:00,7.06,7.07,7.02,7.05,121600.0,6.2124,6.2212,6.1772,6.2036,121600.0
2012-03-22 10:00:00,7.05,7.07,7.03,7.04,224800.0,6.2036,6.2212,6.186,6.1948,224800.0
2012-03-22 10:30:00,7.04,7.04,7.01,7.02,184800.0,6.1948,6.1948,6.1684,6.1772,184800.0
2012-03-22 11:00:00,7.02,7.05,7.0,7.05,231200.0,6.1772,6.2036,6.1596,6.2036,231200.0
2012-03-22 11:30:00,7.05,7.06,7.04,7.06,81600.0,6.2036,6.2124,6.1948,6.2124,81600.0
2012-03-22 12:00:00,7.06,7.08,7.06,7.07,78400.0,6.2124,6.23,6.2124,6.2212,78400.0
2012-03-22 12:30:00,7.08,7.1,7.07,7.09,132000.0,6.23,6.2476,6.2212,6.2388,132000.0
2012-03-22 13:00:00,7.09,7.1,7.08,7.09,216000.0,6.2388,6.2476,6.23,6.2388,216000.0
2012-03-22 13:30:00,7.08,7.09,7.07,7.08,62400.0,6.23,6.2388,6.2212,6.23,62400.0
2012-03-22 14:00:00,7.08,7.09,7.07,7.09,100800.0,6.23,6.2388,6.2212,6.2388,100800.0
2012-03-22 14:30:00,7.09,7.09,7.08,7.08,87200.0,6.2388,6.2388,6.23,6.23,87200.0
2012-03-22 15:00:00,7.08,7.09,7.07,7.09,385600.0,6.23,6.2388,6.2212,6.2388,385600.0
2012-03-22 15:30:00,7.08,7.11,7.07,7.11,607200.0,6.23,6.2564,6.2212,6.2564,607200.0
2012-03-23 09:30:00,7.12,7.12,7.08,7.08,184000.0,6.2652,6.2652,6.23,6.23,184000.0
2012-03-23 10:00:00,7.06,7.07,7.05,7.06,156800.0,6.2124,6.2212,6.2036,6.2124,156800.0
2012-03-23 10:30:00,7.06,7.09,7.05,7.08,188800.0,6.2124,6.2388,6.2036,6.23,188800.0
2012-03-23 11:00:00,7.08,7.1,7.07,7.1,116800.0,6.23,6.2476,6.2212,6.2476,116800.0
2012-03-23 11:30:00,7.1,7.11,7.09,7.11,93600.0,6.2476,6.2564,6.2388,6.2564,93600.0
2012-03-23 12:00:00,7.11,7.11,7.1,7.1,42400.0,6.2564,6.2564,6.2476,6.2476,42400.0
2012-03-23 12:30:00,7.1,7.12,7.1,7.12,56000.0,6.2476,6.2652,6.2476,6.2652,56000.0
2012-03-23 13:00:00,7.12,7.12,7.09,7.1,238400.0,6.2652,6.2652,6.2388,6.2476,238400.0
2012-03-23 13:30:00,7.1,7.11,7.1,7.1,147200.0,6.2476,6.2564,6.2476,6.2476,147200.0
2012-03-23 14:00:00,7.1,7.11,7.1,7.1,140000.0,6.2476,6.2564,6.2476,6.2476,140000.0
2012-03-23 14:30:00,7.1,7.11,7.09,7.1,232800.0,6.2476,6.2564,6.2388,6.2476,232800.0
2012-03-23 15:00:00,7.1,7.1,7.09,7.1,206400.0,6.2476,6.2476,6.2388,6.2476,206400.0
2012-03-23 15:30:00,7.1,7.11,7.08,7.1,817600.0,6.2476,6.2564,6.23,6.2476,817600.0
2012-03-26 09:30:00,7.15,7.22,7.14,7.2,781600.0,6.2915,6.3531,6.2827,6.3355,781600.0
2012-03-26 10:00:00,7.2,7.22,7.18,7.21,432800.0,6.3355,6.3531,6.3179,6.3443,432800.0
2012-03-26 10:30:00,7.21,7.23,7.2,7.23,537600.0,6.3443,6.3619,6.3355,6.3619,537600.0
2012-03-26 11:00:00,7.23,7.23,7.22,7.22,296800.0,6.3619,6.3619,6.3531,6.3531,296800.0
2012-03-26 11:30:00,7.22,7.23,7.22,7.22,651200.0,6.3531,6.3619,6.3531,6.3531,651200.0
2012-03-26 12:00:00,7.22,7.22,7.21,7.21,199200.0,6.3531,6.3531,6.3443,6.3443,199200.0
2012-03-26 12:30:00,7.21,7.22,7.2,7.22,260000.0,6.3443,6.3531,6.3355,6.3531,260000.0
2012-03-26 13:00:00,7.22,7.24,7.22,7.24,156800.0,6.3531,6.3707,6.3531,6.3707,156800.0
2012-03-26 13:30:00,7.24,7.25,7.24,7.25,186400.0,6.3707,6.3795,6.3707,6.3795,186400.0
2012-03-26 14:00:00,7.25,7.26,7.25,7.26,502400.0,6.3795,6.3883,6.3795,6.3883,502400.0
2012-03-26 14:30:00,7.26,7.26,7.25,7.25,562400.0,6.3883,6.3883,6.3795,6.3795,562400.0
2012-03-26 15:00:00,7.25,7.26,7.24,7.24,266400.0,6.3795,6.3883,6.3707,6.3707,266400.0
2012-03-26 15:30:00,7.24,7.25,7.23,7.25,824000.0,6.3707,6.3795,6.3619,6.3795,824000.0
2012-03-27 09:30:00,7.26,7.28,7.24,7.28,201600.0,6.3883,6.4059,6.3707,6.4059,201600.0
2012-03-27 10:00:00,7.28,7.28,7.26,7.26,207200.0,6.4059,6.4059,6.3883,6.3883,207200.0
2012-03-27 10:30:00,7.26,7.28,7.25,7.26,184800.0,6.3883,6.4059,6.3795,6.3883,184800.0
2012-03-27 11:00:00,7.26,7.28,7.26,7.28,362400.0,6.3883,6.4059,6.3883,6.4059,362400.0
2012-03-27 11:30:00,7.28,7.29,7.28,7.29,204800.0,6.4059,6.4147,6.4059,6.4147,204800.0
2012-03-27 12:00:00,7.29,7.3,7.29,7.3,216000.0,6.4147,6.4235,6.4147,6.4235,216000.0
2012-03-27 12:30:00,7.3,7.38,7.3,7.37,2437600.0,6.4235,6.4939,6.4235,6.4851,2437600.0
2012-03-27 13:00:00,7.37,7.44,7.37,7.42,2675200.0,6.4851,6.5467,6.4851,6.5291,2675200.0
2012-03-27 13:30:00,7.42,7.48,7.42,7.47,1591200.0,6.5291,6.5819,6.5291,6.5731,1591200.0
2012-03-27 14:00:00,7.47,7.47,7.43,7.43,1138400.0,6.5731,6.5731,6.5379,6.5379,1138400.0
2012-03-27 14:30:00,7.44,7.45,7.4,7.4,1284000.0,6.5467,6.5555,6.5115,6.5115,1284000.0
2012-03-27 15:00:00,7.41,7.41,7.36,7.37,938400.0,6.5203,6.5203,6.4763,6.4851,938400.0
2012-03-27 15:30:00,7.37,7.39,7.35,7.38,1836000.0,6.4851,6.5027,6.4675,6.4939,1836000.0
2012-03-28 09:30:00,7.39,7.41,7.33,7.39,864800.0,6.5027,6.5203,6.4499,6.5027,864800.0
2012-03-28 10:00:00,7.38,7.4,7.35,7.36,418400.0,6.4939,6.5115,6.4675,6.4763,418400.0
2012-03-28 10:30:00,7.36,7.36,7.31,7.33,334400.0,6.4763,6.4763,6.4323,6.4499,334400.0
2012-03-28 11:00:00,7.33,7.33,7.31,7.31,245600.0,6.4499,6.4499,6.4323,6.4323,245600.0
2012-03-28 11:30:00,7.31,7.32,7.28,7.31,556000.0,6.4323,6.4411,6.4059,6.4323,556000.0
2012-03-28 12:00:00,7.31,7.32,7.3,7.31,365600.0,6.4323,6.4411,6.4235,6.4323,365600.0
2012-03-28 12:30:00,7.31,7.31,7.28,7.29,258400.0,6.4323,6.4323,6.4059,6.4147,258400.0
2012-03-28 13:00:00,7.29,7.29,7.27,7.28,164000.0,6.4147,6.4147,6.3971,6.4059,164000.0
2012-03-28 13:30:00,7.28,7.29,7.27,7.28,492000.0,6.4059,6.4147,6.3971,6.4059,492000.0
2012-03-28 14:00:00,7.28,7.28,7.25,7.28,490400.0,6.4059,6.4059,6.3795,6.4059,490400.0
2012-03-28 14:30:00,7.28,7.32,7.28,7.32,393600.0,6.4059,6.4411,6.4059,6.4411,393600.0
2012-03-28 15:00:00,7.32,7.33,7.29,7.3,372000.0,6.4411,6.4499,6.4147,6.4235,372000.0
2012-03-28 15:30:00,7.3,7.34,7.29,7.33,810400.0,6.4235,6.4587,6.4147,6.4499,810400.0
2012-03-29 09:30:00,7.27,7.29,7.24,7.25,348800.0,6.3971,6.4147,6.3707,6.3795,348800.0
2012-03-29 10:00:00,7.25,7.29,7.24,7.24,244800.0,6.3795,6.4147,6.3707,6.3707,244800.0
2012-03-29 10:30:00,7.24,7.26,7.24,7.26,118400.0,6.3707,6.3883,6.3707,6.3883,118400.0
2012-03-29 11:00:00,7.26,7.28,7.26,7.27,233600.0,6.3883,6.4059,6.3883,6.3971,233600.0
2012-03-29 11:30:00,7.26,7.28,7.26,7.27,318400.0,6.3883,6.4059,6.3883,6.3971,318400.0
2012-03-29 12:00:00,7.27,7.28,7.26,7.28,248800.0,6.3971,6.4059,6.3883,6.4059,248800.0
2012-03-29 12:30:00,7.28,7.31,7.27,7.3,263200.0,6.4059,6.4323,6.3971,6.4235,263200.0
2012-03-29 13:00:00,7.3,7.3,7.28,7.29,162400.0,6.4235,6.4235,6.4059,6.4147,162400.0
2012-03-29 13:30:00,7.29,7.3,7.28,7.29,192800.0,6.4147,6.4235,6.4059,6.4147,192800.0
2012-03-29 14:00:00,7.29,7.32,7.28,7.32,420000.0,6.4147,6.4411,6.4059,6.4411,420000.0
2012-03-29 14:30:00,7.32,7.34,7.31,7.33,387200.0,6.4411,6.4587,6.4323,6.4499,387200.0
2012-03-29 15:00:00,7.33,7.39,7.33,7.37,1318400.0,6.4499,6.5027,6.4499,6.4851,1318400.0
2012-03-29 15:30:00,7.37,7.4,7.37,7.38,1745600.0,6.4851,6.5115,6.4851,6.4939,1745600.0
2012-03-30 09:30:00,7.41,7.44,7.39,7.43,596800.0,6.5203,6.5467,6.5027,6.5379,596800.0
2012-03-30 10:00:00,7.43,7.43,7.41,7.43,717600.0,6.5379,6.5379,6.5203,6.5379,717600.0
2012-03-30 10:30:00,7.43,7.43,7.42,7.42,361600.0,6.5379,6.5379,6.5291,6.5291,361600.0
2012-03-30 11:00:00,7.42,7.48,7.42,7.47,568800.0,6.5291,6.5819,6.5291,6.5731,568800.0
2012-03-30 11:30:00,7.47,7.48,7.46,7.48,407200.0,6.5731,6.5819,6.5643,6.5819,407200.0
2012-03-30 12:00:00,7.48,7.49,7.46,7.47,380000.0,6.5819,6.5907,6.5643,6.5731,380000.0
2012-03-30 12:30:00,7.47,7.49,7.46,7.47,375200.0,6.5731,6.5907,6.5643,6.5731,375200.0
2012-03-30 13:00:00,7.47,7.47,7.46,7.46,187200.0,6.5731,6.5731,6.5643,6.5643,187200.0
2012-03-30 13:30:00,7.46,7.5,7.46,7.49,390400.0,6.5643,6.5995,6.5643,6.5907,390400.0
2012-03-30 14:00:00,7.49,7.5,7.48,7.48,304000.0,6.5907,6.5995,6.5819,6.5819,304000.0
2012-03-30 14:30:00,7.48,7.52,7.48,7.48,717600.0,6.5819,6.6171,6.5819,6.5819,717600.0
2012-03-30 15:00:00,7.49,7.51,7.48,7.48,512000.0,6.5907,6.6083,6.5819,6.5819,512000.0
2012-03-30 15:30:00,7.48,7.49,7.47,7.47,1552000.0,6.5819,6.5907,6.5731,6.5731,1552000.0
2012-04-02 09:30:00,7.48,7.53,7.48,7.5,1039200.0,6.5819,6.6259,6.5819,6.5995,1039200.0
2012-04-02 10:00:00,7.5,7.57,7.5,7.56,736000.0,6.5995,6.6611,6.5995,6.6523,736000.0
2012-04-02 10:30:00,7.56,7.57,7.52,7.53,586400.0,6.6523,6.6611,6.6171,6.6259,586400.0
2012-04-02 11:00:00,7.53,7.56,7.51,7.55,272000.0,6.6259,6.6523,6.6083,6.6435,272000.0
2012-04-02 11:30:00,7.55,7.57,7.54,7.56,360000.0,6.6435,6.6611,6.6347,6.6523,360000.0
2012-04-02 12:00:00,7.56,7.65,7.56,7.64,989600.0,6.6523,6.7315,6.6523,6.7227,989600.0
2012-04-02 12:30:00,7.64,7.66,7.63,7.63,595200.0,6.7227,6.7403,6.7139,6.7139,595200.0
2012-04-02 13:00:00,7.63,7.66,7.62,7.66,537600.0,6.7139,6.7403,6.7051,6.7403,537600.0
2012-04-02 13:30:00,7.66,7.69,7.66,7.69,828000.0,6.7403,6.7667,6.7403,6.7667,828000.0
2012-04-02 14:00:00,7.69,7.71,7.65,7.65,672800.0,6.7667,6.7843,6.7315,6.7315,672800.0
2012-04-02 14:30:00,7.65,7.7,7.65,7.67,1228000.0,6.7315,6.7755,6.7315,6.7491,1228000.0
2012-04-02 15:00:00,7.68,7.7,7.67,7.69,574400.0,6.7579,6.7755,6.7491,6.7667,574400.0
2012-04-02 15:30:00,7.69,7.7,7.65,7.67,1772800.0,6.7667,6.7755,6.7315,6.7491,1772800.0
2012-04-03 09:30:00,7.64,7.73,7.64,7.72,558400.0,6.7227,6.8019,6.7227,6.7931,558400.0
2012-04-03 10:00:00,7.72,7.73,7.65,7.68,354400.0,6.7931,6.8019,6.7315,6.7579,354400.0
2012-04-03 10:30:00,7.67,7.68,7.66,7.68,276800.0,6.7491,6.7579,6.7403,6.7579,276800.0
2012-04-03 11:00:00,7.68,7.68,7.65,7.65,164800.0,6.7579,6.7579,6.7315,6.7315,164800.0
2012-04-03 11:30:00,7.65,7.65,7.63,7.65,162400.0,6.7315,6.7315,6.7139,6.7315,162400.0
2012-04-03 12:00:00,7.65,7.65,7.6,7.63,200800.0,6.7315,6.7315,6.6875,6.7139,200800.0
2012-04-03 12:30:00,7.63,7.63,7.61,7.63,165600.0,6.7139,6.7139,6.6963,6.7139,165600.0
2012-04-03 13:00:00,7.62,7.63,7.61,7.62,256000.0,6.7051,6.7139,6.6963,6.7051,256000.0
2012-04-03 13:30:00,7.62,7.62,7.6,7.62,237600.0,6.7051,6.7051,6.6875,6.7051,237600.0
2012-04-03 14:00:00,7.61,7.61,7.56,7.57,492800.0,6.6963,6.6963,6.6523,6.6611,492800.0
2012-04-03 14:30:00,7.57,7.57,7.55,7.56,435200.0,6.6611,6.6611,6.6435,6.6523,435200.0
2012-04-03 15:00:00,7.56,7.59,7.56,7.56,498400.0,6.6523,6.6787,6.6523,6.6523,498400.0
2012-04-03 15:30:00,7.56,7.6,7.56,7.59,1182400.0,6.6523,6.6875,6.6523,6.6787,1182400.0
2012-04-04 09:30:00,7.5,7.54,7.47,7.52,309600.0,6.5995,6.6347,6.5731,6.6171,309600.0
2012-04-04 10:00:00,7.52,7.52,7.47,7.48,124800.0,6.6171,6.6171,6.5731,6.5819,124800.0
2012-04-04 10:30:00,7.48,7.48,7.43,7.43,238400.0,6.5819,6.5819,6.5379,6.5379,238400.0
2012-04-04 11:00:00,7.44,7.46,7.43,7.44,248000.0,6.5467,6.5643,6.5379,6.5467,248000.0
2012-04-04 11:30:00,7.44,7.45,7.43,7.43,234400.0,6.5467,6.5555,6.5379,6.5379,234400.0
2012-04-04 12:00:00,7.43,7.44,7.43,7.43,319200.0,6.5379,6.5467,6.5379,6.5379,319200.0
2012-04-04 12:30:00,7.43,7.44,7.43,7.43,406400.0,6.5379,6.5467,6.5379,6.5379,406400.0
2012-04-04 13:00:00,7.43,7.43,7.41,7.42,253600.0,6.5379,6.5379,6.5203,6.5291,253600.0
2012-04-04 13:30:00,7.42,7.45,7.41,7.44,373600.0,6.5291,6.5555,6.5203,6.5467,373600.0
2012-04-04 14:00:00,7.44,7.44,7.43,7.43,279200.0,6.5467,6.5467,6.5379,6.5379,279200.0
2012-04-04 14:30:00,7.43,7.44,7.43,7.43,483200.0,6.5379,6.5467,6.5379,6.5379,483200.0
2012-04-04 15:00:00,7.43,7.45,7.43,7.45,651200.0,6.5379,6.5555,6.5379,6.5555,651200.0
2012-04-04 15:30:00,7.45,7.47,7.45,7.46,1640000.0,6.5555,6.5731,6.5555,6.5643,1640000.0
2012-04-05 09:30:00,7.42,7.44,7.41,7.42,221600.0,6.5291,6.5467,6.5203,6.5291,221600.0
2012-04-05 10:00:00,7.43,7.44,7.42,7.42,180000.0,6.5379,6.5467,6.5291,6.5291,180000.0
2012-04-05 10:30:00,7.42,7.44,7.42,7.43,148000.0,6.5291,6.5467,6.5291,6.5379,148000.0
2012-04-05 11:00:00,7.43,7.43,7.41,7.42,176800.0,6.5379,6.5379,6.5203,6.5291,176800.0
2012-04-05 11:30:00,7.42,7.43,7.4,7.42,158400.0,6.5291,6.5379,6.5115,6.5291,158400.0
2012-04-05 12:00:00,7.42,7.43,7.42,7.43,120800.0,6.5291,6.5379,6.5291,6.5379,120800.0
2012-04-05 12:30:00,7.42,7.43,7.42,7.43,90400.0,6.5291,6.5379,6.5291,6.5379,90400.0
2012-04-05 13:00:00,7.43,7.43,7.41,7.42,118400.0,6.5379,6.5379,6.5203,6.5291,118400.0
2012-04-05 13:30:00,7.42,7.42,7.4,7.4,132800.0,6.5291,6.5291,6.5115,6.5115,132800.0
2012-04-05 14:00:00,7.4,7.42,7.4,7.42,143200.0,6.5115,6.5291,6.5115,6.5291,143200.0
2012-04-05 14:30:00,7.42,7.42,7.41,7.41,169600.0,6.5291,6.5291,6.5203,6.5203,169600.0
2012-04-05 15:00:00,7.41,7.42,7.41,7.41,289600.0,6.5203,6.5291,6.5203,6.5203,289600.0
2012-04-05 15:30:00,7.41,7.43,7.41,7.42,1213600.0,6.5203,6.5379,6.5203,6.5291,1213600.0
2012-04-09 09:30:00,7.29,7.32,7.26,7.27,681600.0,6.4147,6.4411,6.3883,6.3971,681600.0
2012-04-09 10:00:00,7.27,7.31,7.27,7.3,507200.0,6.3971,6.4323,6.3971,6.4235,507200.0
2012-04-09 10:30:00,7.3,7.32,7.29,7.31,410400.0,6.4235,6.4411,6.4147,6.4323,410400.0
2012-04-09 11:00:00,7.31,7.31,7.28,7.3,308800.0,6.4323,6.4323,6.4059,6.4235,308800.0
2012-04-09 11:30:00,7.3,7.31,7.29,7.31,169600.0,6.4235,6.4323,6.4147,6.4323,169600.0
2012-04-09 12:00:00,7.31,7.32,7.31,7.31,212000.0,6.4323,6.4411,6.4323,6.4323,212000.0
2012-04-09 12:30:00,7.32,7.34,7.3,7.34,776000.0,6.4411,6.4587,6.4235,6.4587,776000.0
2012-04-09 13:00:00,7.34,7.34,7.31,7.31,116800.0,6.4587,6.4587,6.4323,6.4323,116800.0
2012-04-09 13:30:00,7.31,7.34,7.31,7.34,132000.0,6.4323,6.4587,6.4323,6.4587,132000.0
2012-04-09 14:00:00,7.34,7.34,7.32,7.33,204800.0,6.4587,6.4587,6.4411,6.4499,204800.0
2012-04-09 14:30:00,7.33,7.34,7.32,7.32,178400.0,6.4499,6.4587,6.4411,6.4411,178400.0
2012-04-09 15:00:00,7.32,7.34,7.31,7.33,661600.0,6.4411,6.4587,6.4323,6.4499,661600.0
2012-04-09 15:30:00,7.32,7.33,7.3,7.31,1239200.0,6.4411,6.4499,6.4235,6.4323,1239200.0
2012-04-10 09:30:00,7.21,7.26,7.16,7.23,1568800.0,6.3443,6.3883,6.3003,6.3619,1568800.0
2012-04-10 10:00:00,7.23,7.25,7.21,7.24,652800.0,6.3619,6.3795,6.3443,6.3707,652800.0
2012-04-10 10:30:00,7.24,7.24,7.2,7.2,423200.0,6.3707,6.3707,6.3355,6.3355,423200.0
2012-04-10 11:00:00,7.2,7.22,7.18,7.2,552000.0,6.3355,6.3531,6.3179,6.3355,552000.0
2012-04-10 11:30:00,7.2,7.2,7.16,7.17,563200.0,6.3355,6.3355,6.3003,6.3091,563200.0
2012-04-10 12:00:00,7.17,7.18,7.15,7.17,716800.0,6.3091,6.3179,6.2915,6.3091,716800.0
2012-04-10 12:30:00,7.17,7.18,7.13,7.14,396000.0,6.3091,6.3179,6.2739,6.2827,396000.0
2012-04-10 13:00:00,7.15,7.16,7.11,7.14,525600.0,6.2915,6.3003,6.2564,6.2827,525600.0
2012-04-10 13:30:00,7.14,7.14,7.12,7.13,532000.0,6.2827,6.2827,6.2652,6.2739,532000.0
2012-04-10 14:00:00,7.13,7.14,7.12,7.13,848800.0,6.2739,6.2827,6.2652,6.2739,848800.0
2012-04-10 14:30:00,7.13,7.14,7.1,7.13,696800.0,6.2739,6.2827,6.2476,6.2739,696800.0
2012-04-10 15:00:00,7.13,7.13,7.11,7.12,1022400.0,6.2739,6.2739,6.2564,6.2652,1022400.0
2012-04-10 15:30:00,7.13,7.16,7.12,7.15,2232000.0,6.2739,6.3003,6.2652,6.2915,2232000.0
2012-04-11 09:30:00,7.22,7.24,7.19,7.23,620000.0,6.3531,6.3707,6.3267,6.3619,620000.0
2012-04-11 10:00:00,7.24,7.24,7.22,7.23,438400.0,6.3707,6.3707,6.3531,6.3619,438400.0
2012-04-11 10:30:00,7.24,7.26,7.24,7.26,256000.0,6.3707,6.3883,6.3707,6.3883,256000.0
2012-04-11 11:00:00,7.26,7.27,7.25,7.26,356000.0,6.3883,6.3971,6.3795,6.3883,356000.0
2012-04-11 11:30:00,7.26,7.29,7.26,7.29,444800.0,6.3883,6.4147,6.3883,6.4147,444800.0
2012-04-11 12:00:00,7.29,7.29,7.26,7.27,450400.0,6.4147,6.4147,6.3883,6.3971,450400.0
2012-04-11 12:30:00,7.27,7.29,7.26,7.29,307200.0,6.3971,6.4147,6.3883,6.4147,307200.0
2012-04-11 13:00:00,7.29,7.29,7.26,7.27,296000.0,6.4147,6.4147,6.3883,6.3971,296000.0
2012-04-11 13:30:00,7.27,7.29,7.26,7.27,437600.0,6.3971,6.4147,6.3883,6.3971,437600.0
2012-04-11 14:00:00,7.27,7.27,7.24,7.24,752000.0,6.3971,6.3971,6.3707,6.3707,752000.0
2012-04-11 14:30:00,7.24,7.24,7.22,7.22,536800.0,6.3707,6.3707,6.3531,6.3531,536800.0
2012-04-11 15:00:00,7.22,7.23,7.19,7.21,576000.0,6.3531,6.3619,6.3267,6.3443,576000.0
2012-04-11 15:30:00,7.21,7.22,7.19,7.21,1472800.0,6.3443,6.3531,6.3267,6.3443,1472800.0
2012-04-12 09:30:00,7.23,7.3,7.21,7.29,433600.0,6.3619,6.4235,6.3443,6.4147,433600.0
2012-04-12 10:00:00,7.29,7.31,7.27,7.31,636000.0,6.4147,6.4323,6.3971,6.4323,636000.0
2012-04-12 10:30:00,7.31,7.36,7.31,7.35,576800.0,6.4323,6.4763,6.4323,6.4675,576800.0
2012-04-12 11:00:00,7.35,7.39,7.35,7.39,679200.0,6.4675,6.5027,6.4675,6.5027,679200.0
2012-04-12 11:30:00,7.39,7.41,7.37,7.41,447200.0,6.5027,6.5203,6.4851,6.5203,447200.0
2012-04-12 12:00:00,7.41,7.41,7.37,7.38,224000.0,6.5203,6.5203,6.4851,6.4939,224000.0
2012-04-12 12:30:00,7.38,7.41,7.38,7.4,1104800.0,6.4939,6.5203,6.4939,6.5115,1104800.0
2012-04-12 13:00:00,7.4,7.4,7.38,7.38,103200.0,6.5115,6.5115,6.4939,6.4939,103200.0
2012-04-12 13:30:00,7.38,7.39,7.37,7.38,214400.0,6.4939,6.5027,6.4851,6.4939,214400.0
2012-04-12 14:00:00,7.38,7.38,7.37,7.38,251200.0,6.4939,6.4939,6.4851,6.4939,251200.0
2012-04-12 14:30:00,7.38,7.39,7.38,7.38,495200.0,6.4939,6.5027,6.4939,6.4939,495200.0
2012-04-12 15:00:00,7.38,7.4,7.38,7.39,454400.0,6.4939,6.5115,6.4939,6.5027,454400.0
2012-04-12 15:30:00,7.39,7.4,7.38,7.39,886400.0,6.5027,6.5115,6.4939,6.5027,886400.0
2012-04-13 09:30:00,7.4,7.4,7.36,7.36,1189600.0,6.5115,6.5115,6.4763,6.4763,1189600.0
2012-04-13 10:00:00,7.36,7.37,7.32,7.33,435200.0,6.4763,6.4851,6.4411,6.4499,435200.0
2012-04-13 10:30:00,7.33,7.35,7.31,7.34,380000.0,6.4499,6.4675,6.4323,6.4587,380000.0
2012-04-13 11:00:00,7.34,7.36,7.34,7.36,1721600.0,6.4587,6.4763,6.4587,6.4763,1721600.0
2012-04-13 11:30:00,7.36,7.38,7.35,7.37,705600.0,6.4763,6.4939,6.4675,6.4851,705600.0
2012-04-13 12:00:00,7.37,7.38,7.36,7.36,186400.0,6.4851,6.4939,6.4763,6.4763,186400.0
2012-04-13 12:30:00,7.37,7.39,7.37,7.38,125600.0,6.4851,6.5027,6.4851,6.4939,125600.0
2012-04-13 13:00:00,7.38,7.39,7.37,7.38,136800.0,6.4939,6.5027,6.4851,6.4939,136800.0
2012-04-13 13:30:00,7.39,7.41,7.38,7.4,235200.0,6.5027,6.5203,6.4939,6.5115,235200.0
2012-04-13 14:00:00,7.4,7.41,7.39,7.39,1060800.0,6.5115,6.5203,6.5027,6.5027,1060800.0
2012-04-13 14:30:00,7.39,7.4,7.39,7.39,394400.0,6.5027,6.5115,6.5027,6.5027,394400.0
2012-04-13 15:00:00,7.39,7.4,7.38,7.38,322400.0,6.5027,6.5115,6.4939,6.4939,322400.0
2012-04-13 15:30:00,7.38,7.39,7.35,7.35,1117600.0,6.4939,6.5027,6.4675,6.4675,1117600.0
2012-04-16 09:30:00,7.41,7.43,7.34,7.35,501600.0,6.5203,6.5379,6.4587,6.4675,501600.0
2012-04-16 10:00:00,7.34,7.37,7.33,7.37,700800.0,6.4587,6.4851,6.4499,6.4851,700800.0
2012-04-16 10:30:00,7.37,7.41,7.36,7.4,396000.0,6.4851,6.5203,6.4763,6.5115,396000.0
2012-04-16 11:00:00,7.4,7.41,7.4,7.41,443200.0,6.5115,6.5203,6.5115,6.5203,443200.0
2012-04-16 11:30:00,7.41,7.41,7.4,7.4,348800.0,6.5203,6.5203,6.5115,6.5115,348800.0
2012-04-16 12:00:00,7.4,7.41,7.39,7.4,655200.0,6.5115,6.5203,6.5027,6.5115,655200.0
2012-04-16 12:30:00,7.4,7.42,7.4,7.41,943200.0,6.5115,6.5291,6.5115,6.5203,943200.0
2012-04-16 13:00:00,7.41,7.42,7.38,7.39,607200.0,6.5203,6.5291,6.4939,6.5027,607200.0
2012-04-16 13:30:00,7.39,7.42,7.38,7.41,505600.0,6.5027,6.5291,6.4939,6.5203,505600.0
2012-04-16 14:00:00,7.41,7.41,7.38,7.39,518400.0,6.5203,6.5203,6.4939,6.5027,518400.0
2012-04-16 14:30:00,7.39,7.41,7.39,7.4,375200.0,6.5027,6.5203,6.5027,6.5115,375200.0
2012-04-16 15:00:00,7.4,7.41,7.39,7.4,617600.0,6.5115,6.5203,6.5027,6.5115,617600.0
2012-04-16 15:30:00,7.4,7.41,7.37,7.38,1388800.0,6.5115,6.5203,6.4851,6.4939,1388800.0
2012-04-17 09:30:00,7.44,7.46,7.42,7.44,869600.0,6.5467,6.5643,6.5291,6.5467,869600.0
2012-04-17 10:00:00,7.44,7.5,7.43,7.48,687200.0,6.5467,6.5995,6.5379,6.5819,687200.0
2012-04-17 10:30:00,7.48,7.52,7.48,7.51,632000.0,6.5819,6.6171,6.5819,6.6083,632000.0
2012-04-17 11:00:00,7.5,7.52,7.47,7.48,488800.0,6.5995,6.6171,6.5731,6.5819,488800.0
2012-04-17 11:30:00,7.48,7.48,7.46,7.46,745600.0,6.5819,6.5819,6.5643,6.5643,745600.0
2012-04-17 12:00:00,7.46,7.49,7.46,7.49,246400.0,6.5643,6.5907,6.5643,6.5907,246400.0
2012-04-17 12:30:00,7.49,7.49,7.47,7.48,280000.0,6.5907,6.5907,6.5731,6.5819,280000.0
2012-04-17 13:00:00,7.48,7.49,7.47,7.49,173600.0,6.5819,6.5907,6.5731,6.5907,173600.0
2012-04-17 13:30:00,7.49,7.49,7.47,7.49,1220000.0,6.5907,6.5907,6.5731,6.5907,1220000.0
2012-04-17 14:00:00,7.49,7.51,7.49,7.5,317600.0,6.5907,6.6083,6.5907,6.5995,317600.0
2012-04-17 14:30:00,7.51,7.52,7.49,7.51,416800.0,6.6083,6.6171,6.5907,6.6083,416800.0
2012-04-17 15:00:00,7.51,7.52,7.51,7.52,540000.0,6.6083,6.6171,6.6083,6.6171,540000.0
2012-04-17 15:30:00,7.52,7.52,7.49,7.49,1308000.0,6.6171,6.6171,6.5907,6.5907,1308000.0
2012-04-18 09:30:00,7.43,7.43,7.21,7.26,3564800.0,6.5379,6.5379,6.3443,6.3883,3564800.0
2012-04-18 10:00:00,7.26,7.27,7.19,7.19,1256000.0,6.3883,6.3971,6.3267,6.3267,1256000.0
2012-04-18 10:30:00,7.19,7.22,7.14,7.18,1429600.0,6.3267,6.3531,6.2827,6.3179,1429600.0
2012-04-18 11:00:00,7.18,7.26,7.18,7.24,994400.0,6.3179,6.3883,6.3179,6.3707,994400.0
2012-04-18 11:30:00,7.24,7.24,7.19,7.21,856800.0,6.3707,6.3707,6.3267,6.3443,856800.0
2012-04-18 12:00:00,7.2,7.21,7.16,7.16,755200.0,6.3355,6.3443,6.3003,6.3003,755200.0
2012-04-18 12:30:00,7.16,7.18,7.15,7.16,810400.0,6.3003,6.3179,6.2915,6.3003,810400.0
2012-04-18 13:00:00,7.16,7.2,7.16,7.19,1317600.0,6.3003,6.3355,6.3003,6.3267,1317600.0
2012-04-18 13:30:00,7.19,7.19,7.16,7.17,548000.0,6.3267,6.3267,6.3003,6.3091,548000.0
2012-04-18 14:00:00,7.17,7.2,7.16,7.19,1459200.0,6.3091,6.3355,6.3003,6.3267,1459200.0
2012-04-18 14:30:00,7.19,7.22,7.19,7.22,1449600.0,6.3267,6.3531,6.3267,6.3531,1449600.0
2012-04-18 15:00:00,7.22,7.23,7.21,7.22,1398400.0,6.3531,6.3619,6.3443,6.3531,1398400.0
2012-04-18 15:30:00,7.22,7.28,7.22,7.26,2310400.0,6.3531,6.4059,6.3531,6.3883,2310400.0
2012-04-19 09:30:00,7.3,7.34,7.28,7.33,644000.0,6.4235,6.4587,6.4059,6.4499,644000.0
2012-04-19 10:00:00,7.33,7.33,7.27,7.32,497600.0,6.4499,6.4499,6.3971,6.4411,497600.0
2012-04-19 10:30:00,7.31,7.36,7.31,7.32,514400.0,6.4323,6.4763,6.4323,6.4411,514400.0
2012-04-19 11:00:00,7.32,7.34,7.29,7.31,424000.0,6.4411,6.4587,6.4147,6.4323,424000.0
2012-04-19 11:30:00,7.31,7.31,7.26,7.26,724000.0,6.4323,6.4323,6.3883,6.3883,724000.0
2012-04-19 12:00:00,7.27,7.27,7.2,7.21,524800.0,6.3971,6.3971,6.3355,6.3443,524800.0
2012-04-19 12:30:00,7.21,7.22,7.21,7.22,288000.0,6.3443,6.3531,6.3443,6.3531,288000.0
2012-04-19 13:00:00,7.21,7.22,7.19,7.21,428800.0,6.3443,6.3531,6.3267,6.3443,428800.0
2012-04-19 13:30:00,7.21,7.23,7.19,7.19,374400.0,6.3443,6.3619,6.3267,6.3267,374400.0
2012-04-19 14:00:00,7.19,7.21,7.17,7.17,361600.0,6.3267,6.3443,6.3091,6.3091,361600.0
2012-04-19 14:30:00,7.17,7.17,7.14,7.16,692000.0,6.3091,6.3091,6.2827,6.3003,692000.0
2012-04-19 15:00:00,7.16,7.19,7.15,7.19,872000.0,6.3003,6.3267,6.2915,6.3267,872000.0
2012-04-19 15:30:00,7.19,7.23,7.18,7.2,1609600.0,6.3267,6.3619,6.3179,6.3355,1609600.0
2012-04-20 09:30:00,7.23,7.26,7.21,7.24,2133600.0,6.3619,6.3883,6.3443,6.3707,2133600.0
2012-04-20 10:00:00,7.25,7.25,7.23,7.24,1039200.0,6.3795,6.3795,6.3619,6.3707,1039200.0
2012-04-20 10:30:00,7.24,7.24,7.23,7.24,1124800.0,6.3707,6.3707,6.3619,6.3707,1124800.0
2012-04-20 11:00:00,7.24,7.24,7.23,7.23,724000.0,6.3707,6.3707,6.3619,6.3619,724000.0
2012-04-20 11:30:00,7.23,7.25,7.22,7.24,704800.0,6.3619,6.3795,6.3531,6.3707,704800.0
2012-04-20 12:00:00,7.24,7.25,7.24,7.24,966400.0,6.3707,6.3795,6.3707,6.3707,966400.0
2012-04-20 12:30:00,7.24,7.24,7.23,7.24,453600.0,6.3707,6.3707,6.3619,6.3707,453600.0
2012-04-20 13:00:00,7.24,7.24,7.22,7.22,683200.0,6.3707,6.3707,6.3531,6.3531,683200.0
2012-04-20 13:30:00,7.22,7.24,7.21,7.24,567200.0,6.3531,6.3707,6.3443,6.3707,567200.0
2012-04-20 14:00:00,7.24,7.26,7.23,7.24,752000.0,6.3707,6.3883,6.3619,6.3707,752000.0
2012-04-20 14:30:00,7.24,7.24,7.23,7.23,386400.0,6.3707,6.3707,6.3619,6.3619,386400.0
2012-04-20 15:00:00,7.23,7.23,7.21,7.21,790400.0,6.3619,6.3619,6.3443,6.3443,790400.0
2012-04-20 15:30:00,7.21,7.23,7.21,7.21,1380800.0,6.3443,6.3619,6.3443,6.3443,1380800.0
2012-04-23 09:30:00,7.13,7.13,7.04,7.06,510400.0,6.2739,6.2739,6.1948,6.2124,510400.0
2012-04-23 10:00:00,7.06,7.07,7.03,7.07,464000.0,6.2124,6.2212,6.186,6.2212,464000.0
2012-04-23 10:30:00,7.07,7.07,7.04,7.05,396800.0,6.2212,6.2212,6.1948,6.2036,396800.0
2012-04-23 11:00:00,7.05,7.07,7.04,7.06,395200.0,6.2036,6.2212,6.1948,6.2124,395200.0
2012-04-23 11:30:00,7.06,7.06,7.05,7.06,300000.0,6.2124,6.2124,6.2036,6.2124,300000.0
2012-04-23 12:00:00,7.06,7.08,7.06,7.08,416800.0,6.2124,6.23,6.2124,6.23,416800.0
2012-04-23 12:30:00,7.08,7.1,7.07,7.1,363200.0,6.23,6.2476,6.2212,6.2476,363200.0
2012-04-23 13:00:00,7.1,7.1,7.08,7.08,270400.0,6.2476,6.2476,6.23,6.23,270400.0
2012-04-23 13:30:00,7.09,7.09,7.07,7.07,300800.0,6.2388,6.2388,6.2212,6.2212,300800.0
2012-04-23 14:00:00,7.07,7.1,7.05,7.08,396800.0,6.2212,6.2476,6.2036,6.23,396800.0
2012-04-23 14:30:00,7.08,7.1,7.06,7.06,444800.0,6.23,6.2476,6.2124,6.2124,444800.0
2012-04-23 15:00:00,7.06,7.1,7.06,7.1,800800.0,6.2124,6.2476,6.2124,6.2476,800800.0
2012-04-23 15:30:00,7.1,7.12,7.09,7.1,1429600.0,6.2476,6.2652,6.2388,6.2476,1429600.0
2012-04-24 09:30:00,7.12,7.15,7.1,7.12,840000.0,6.2652,6.2915,6.2476,6.2652,840000.0
2012-04-24 10:00:00,7.12,7.17,7.11,7.15,429600.0,6.2652,6.3091,6.2564,6.2915,429600.0
2012-04-24 10:30:00,7.14,7.16,7.14,7.15,400800.0,6.2827,6.3003,6.2827,6.2915,400800.0
2012-04-24 11:00:00,7.15,7.15,7.12,7.12,828000.0,6.2915,6.2915,6.2652,6.2652,828000.0
2012-04-24 11:30:00,7.13,7.14,7.12,7.13,366400.0,6.2739,6.2827,6.2652,6.2739,366400.0
2012-04-24 12:00:00,7.13,7.14,7.12,7.13,421600.0,6.2739,6.2827,6.2652,6.2739,421600.0
2012-04-24 12:30:00,7.13,7.13,7.09,7.09,396800.0,6.2739,6.2739,6.2388,6.2388,396800.0
2012-04-24 13:00:00,7.09,7.09,7.07,7.07,280800.0,6.2388,6.2388,6.2212,6.2212,280800.0
2012-04-24 13:30:00,7.07,7.08,7.04,7.04,772800.0,6.2212,6.23,6.1948,6.1948,772800.0
2012-04-24 14:00:00,7.04,7.05,7.03,7.04,418400.0,6.1948,6.2036,6.186,6.1948,418400.0
2012-04-24 14:30:00,7.04,7.06,7.03,7.05,943200.0,6.1948,6.2124,6.186,6.2036,943200.0
2012-04-24 15:00:00,7.05,7.07,7.04,7.06,852000.0,6.2036,6.2212,6.1948,6.2124,852000.0
2012-04-24 15:30:00,7.06,7.08,7.05,7.06,2212800.0,6.2124,6.23,6.2036,6.2124,2212800.0
2012-04-25 09:30:00,7.18,7.2,7.13,7.19,1273600.0,6.3179,6.3355,6.2739,6.3267,1273600.0
2012-04-25 10:00:00,7.2,7.2,7.18,7.18,729600.0,6.3355,6.3355,6.3179,6.3179,729600.0
2012-04-25 10:30:00,7.18,7.2,7.17,7.19,335200.0,6.3179,6.3355,6.3091,6.3267,335200.0
2012-04-25 11:00:00,7.19,7.19,7.15,7.16,516800.0,6.3267,6.3267,6.2915,6.3003,516800.0
2012-04-25 11:30:00,7.17,7.17,7.14,7.15,740000.0,6.3091,6.3091,6.2827,6.2915,740000.0
2012-04-25 12:00:00,7.15,7.18,7.14,7.15,435200.0,6.2915,6.3179,6.2827,6.2915,435200.0
2012-04-25 12:30:00,7.15,7.16,7.14,7.15,631200.0,6.2915,6.3003,6.2827,6.2915,631200.0
2012-04-25 13:00:00,7.15,7.17,7.15,7.16,394400.0,6.2915,6.3091,6.2915,6.3003,394400.0
2012-04-25 13:30:00,7.16,7.16,7.14,7.15,937600.0,6.3003,6.3003,6.2827,6.2915,937600.0
2012-04-25 14:00:00,7.15,7.16,7.13,7.16,756000.0,6.2915,6.3003,6.2739,6.3003,756000.0
2012-04-25 14:30:00,7.16,7.17,7.14,7.17,758400.0,6.3003,6.3091,6.2827,6.3091,758400.0
2012-04-25 15:00:00,7.17,7.18,7.16,7.16,941600.0,6.3091,6.3179,6.3003,6.3003,941600.0
2012-04-25 15:30:00,7.16,7.17,7.15,7.17,1971200.0,6.3003,6.3091,6.2915,6.3091,1971200.0
2012-04-26 09:30:00,7.16,7.23,7.14,7.21,569600.0,6.3003,6.3619,6.2827,6.3443,569600.0
2012-04-26 10:00:00,7.21,7.23,7.2,7.22,431200.0,6.3443,6.3619,6.3355,6.3531,431200.0
2012-04-26 10:30:00,7.21,7.23,7.21,7.22,279200.0,6.3443,6.3619,6.3443,6.3531,279200.0
2012-04-26 11:00:00,7.22,7.24,7.21,7.24,159200.0,6.3531,6.3707,6.3443,6.3707,159200.0
2012-04-26 11:30:00,7.24,7.26,7.24,7.26,284800.0,6.3707,6.3883,6.3707,6.3883,284800.0
2012-04-26 12:00:00,7.25,7.27,7.25,7.27,405600.0,6.3795,6.3971,6.3795,6.3971,405600.0
2012-04-26 12:30:00,7.27,7.27,7.26,7.27,374400.0,6.3971,6.3971,6.3883,6.3971,374400.0
2012-04-26 13:00:00,7.27,7.28,7.26,7.28,260000.0,6.3971,6.4059,6.3883,6.4059,260000.0
2012-04-26 13:30:00,7.28,7.3,7.27,7.29,290400.0,6.4059,6.4235,6.3971,6.4147,290400.0
2012-04-26 14:00:00,7.3,7.32,7.29,7.31,653600.0,6.4235,6.4411,6.4147,6.4323,653600.0
2012-04-26 14:30:00,7.31,7.32,7.3,7.32,579200.0,6.4323,6.4411,6.4235,6.4411,579200.0
2012-04-26 15:00:00,7.31,7.31,7.29,7.31,879200.0,6.4323,6.4323,6.4147,6.4323,879200.0
2012-04-26 15:30:00,7.31,7.32,7.3,7.31,1248000.0,6.4323,6.4411,6.4235,6.4323,1248000.0
2012-04-27 09:30:00,7.34,7.36,7.3,7.32,832000.0,6.4587,6.4763,6.4235,6.4411,832000.0
2012-04-27 10:00:00,7.32,7.33,7.3,7.33,693600.0,6.4411,6.4499,6.4235,6.4499,693600.0
2012-04-27 10:30:00,7.33,7.35,7.31,7.34,551200.0,6.4499,6.4675,6.4323,6.4587,551200.0
2012-04-27 11:00:00,7.34,7.35,7.33,7.34,564000.0,6.4587,6.4675,6.4499,6.4587,564000.0
2012-04-27 11:30:00,7.34,7.36,7.33,7.36,561600.0,6.4587,6.4763,6.4499,6.4763,561600.0
2012-04-27 12:00:00,7.36,7.37,7.35,7.36,373600.0,6.4763,6.4851,6.4675,6.4763,373600.0
2012-04-27 12:30:00,7.36,7.36,7.34,7.34,257600.0,6.4763,6.4763,6.4587,6.4587,257600.0
2012-04-27 13:00:00,7.35,7.36,7.34,7.35,260000.0,6.4675,6.4763,6.4587,6.4675,260000.0
2012-04-27 13:30:00,7.35,7.37,7.35,7.35,389600.0,6.4675,6.4851,6.4675,6.4675,389600.0
2012-04-27 14:00:00,7.35,7.36,7.34,7.35,299200.0,6.4675,6.4763,6.4587,6.4675,299200.0
2012-04-27 14:30:00,7.35,7.36,7.34,7.36,316000.0,6.4675,6.4763,6.4587,6.4763,316000.0
2012-04-27 15:00:00,7.36,7.36,7.34,7.35,812000.0,6.4763,6.4763,6.4587,6.4675,812000.0
2012-04-27 15:30:00,7.35,7.36,7.33,7.34,957600.0,6.4675,6.4763,6.4499,6.4587,957600.0
2012-04-30 09:30:00,7.31,7.32,7.23,7.24,575200.0,6.4323,6.4411,6.3619,6.3707,575200.0
2012-04-30 10:00:00,7.24,7.26,7.24,7.25,409600.0,6.3707,6.3883,6.3707,6.3795,409600.0
2012-04-30 10:30:00,7.25,7.26,7.24,7.25,449600.0,6.3795,6.3883,6.3707,6.3795,449600.0
2012-04-30 11:00:00,7.25,7.29,7.25,7.27,404800.0,6.3795,6.4147,6.3795,6.3971,404800.0
2012-04-30 11:30:00,7.27,7.27,7.25,7.27,288000.0,6.3971,6.3971,6.3795,6.3971,288000.0
2012-04-30 12:00:00,7.27,7.27,7.26,7.27,204000.0,6.3971,6.3971,6.3883,6.3971,204000.0
2012-04-30 12:30:00,7.27,7.28,7.26,7.27,231200.0,6.3971,6.4059,6.3883,6.3971,231200.0
2012-04-30 13:00:00,7.27,7.27,7.26,7.26,184800.0,6.3971,6.3971,6.3883,6.3883,184800.0
2012-04-30 13:30:00,7.26,7.27,7.25,7.26,256800.0,6.3883,6.3971,6.3795,6.3883,256800.0
2012-04-30 14:00:00,7.26,7.27,7.25,7.25,335200.0,6.3883,6.3971,6.3795,6.3795,335200.0
2012-04-30 14:30:00,7.25,7.27,7.24,7.27,385600.0,6.3795,6.3971,6.3707,6.3971,385600.0
2012-04-30 15:00:00,7.27,7.29,7.27,7.27,484000.0,6.3971,6.4147,6.3971,6.3971,484000.0
2012-04-30 15:30:00,7.27,7.28,7.26,7.27,1204800.0,6.3971,6.4059,6.3883,6.3971,1204800.0
2012-05-01 09:30:00,7.27,7.27,7.18,7.19,620800.0,6.3971,6.3971,6.3179,6.3267,620800.0
2012-05-01 10:00:00,7.19,7.33,7.19,7.32,330400.0,6.3267,6.4499,6.3267,6.4411,330400.0
2012-05-01 10:30:00,7.32,7.33,7.3,7.31,360800.0,6.4411,6.4499,6.4235,6.4323,360800.0
2012-05-01 11:00:00,7.31,7.32,7.31,7.31,138400.0,6.4323,6.4411,6.4323,6.4323,138400.0
2012-05-01 11:30:00,7.31,7.33,7.31,7.31,537600.0,6.4323,6.4499,6.4323,6.4323,537600.0
2012-05-01 12:00:00,7.31,7.32,7.31,7.31,343200.0,6.4323,6.4411,6.4323,6.4323,343200.0
2012-05-01 12:30:00,7.31,7.32,7.3,7.31,318400.0,6.4323,6.4411,6.4235,6.4323,318400.0
2012-05-01 13:00:00,7.3,7.3,7.3,7.3,152000.0,6.4235,6.4235,6.4235,6.4235,152000.0
2012-05-01 13:30:00,7.3,7.3,7.29,7.29,121600.0,6.4235,6.4235,6.4147,6.4147,121600.0
2012-05-01 14:00:00,7.29,7.29,7.27,7.28,251200.0,6.4147,6.4147,6.3971,6.4059,251200.0
2012-05-01 14:30:00,7.28,7.29,7.28,7.28,378400.0,6.4059,6.4147,6.4059,6.4059,378400.0
2012-05-01 15:00:00,7.28,7.29,7.27,7.27,312800.0,6.4059,6.4147,6.3971,6.3971,312800.0
2012-05-01 15:30:00,7.27,7.28,7.24,7.24,826400.0,6.3971,6.4059,6.3707,6.3707,826400.0
2012-05-02 09:30:00,7.21,7.22,7.18,7.22,371200.0,6.3443,6.3531,6.3179,6.3531,371200.0
2012-05-02 10:00:00,7.22,7.22,7.16,7.18,243200.0,6.3531,6.3531,6.3003,6.3179,243200.0
2012-05-02 10:30:00,7.17,7.2,7.17,7.19,216000.0,6.3091,6.3355,6.3091,6.3267,216000.0
2012-05-02 11:00:00,7.19,7.22,7.19,7.22,200000.0,6.3267,6.3531,6.3267,6.3531,200000.0
2012-05-02 11:30:00,7.22,7.22,7.2,7.2,124000.0,6.3531,6.3531,6.3355,6.3355,124000.0
2012-05-02 12:00:00,7.2,7.23,7.2,7.22,110400.0,6.3355,6.3619,6.3355,6.3531,110400.0
2012-05-02 12:30:00,7.22,7.23,7.22,7.23,137600.0,6.3531,6.3619,6.3531,6.3619,137600.0
2012-05-02 13:00:00,7.23,7.23,7.21,7.21,119200.0,6.3619,6.3619,6.3443,6.3443,119200.0
2012-05-02 13:30:00,7.21,7.25,7.21,7.25,218400.0,6.3443,6.3795,6.3443,6.3795,218400.0
2012-05-02 14:00:00,7.25,7.26,7.24,7.25,193600.0,6.3795,6.3883,6.3707,6.3795,193600.0
2012-05-02 14:30:00,7.26,7.27,7.24,7.24,401600.0,6.3883,6.3971,6.3707,6.3707,401600.0
2012-05-02 15:00:00,7.24,7.25,7.22,7.23,252000.0,6.3707,6.3795,6.3531,6.3619,252000.0
2012-05-02 15:30:00,7.23,7.26,7.23,7.24,603200.0,6.3619,6.3883,6.3619,6.3707,603200.0
2012-05-03 09:30:00,7.23,7.23,7.17,7.22,582400.0,6.3619,6.3619,6.3091,6.3531,582400.0
2012-05-03 10:00:00,7.21,7.21,7.16,7.17,208000.0,6.3443,6.3443,6.3003,6.3091,208000.0
2012-05-03 10:30:00,7.16,7.2,7.16,7.2,276000.0,6.3003,6.3355,6.3003,6.3355,276000.0
2012-05-03 11:00:00,7.2,7.2,7.18,7.2,159200.0,6.3355,6.3355,6.3179,6.3355,159200.0
2012-05-03 11:30:00,7.2,7.2,7.15,7.16,176000.0,6.3355,6.3355,6.2915,6.3003,176000.0
2012-05-03 12:00:00,7.16,7.16,7.14,7.15,156000.0,6.3003,6.3003,6.2827,6.2915,156000.0
2012-05-03 12:30:00,7.14,7.15,7.14,7.14,208000.0,6.2827,6.2915,6.2827,6.2827,208000.0
2012-05-03 13:00:00,7.14,7.14,7.12,7.14,204800.0,6.2827,6.2827,6.2652,6.2827,204800.0
2012-05-03 13:30:00,7.14,7.14,7.09,7.1,293600.0,6.2827,6.2827,6.2388,6.2476,293600.0
2012-05-03 14:00:00,7.1,7.1,7.1,7.1,170400.0,6.2476,6.2476,6.2476,6.2476,170400.0
2012-05-03 14:30:00,7.1,7.1,7.08,7.08,359200.0,6.2476,6.2476,6.23,6.23,359200.0
2012-05-03 15:00:00,7.08,7.11,7.08,7.11,498400.0,6.23,6.2564,6.23,6.2564,498400.0
2012-05-03 15:30:00,7.1,7.11,7.08,7.09,1090400.0,6.2476,6.2564,6.23,6.2388,1090400.0
2012-05-04 09:30:00,7.03,7.04,7.0,7.01,523200.0,6.186,6.1948,6.1596,6.1684,523200.0
2012-05-04 10:00:00,7.01,7.02,6.97,6.99,212000.0,6.1684,6.1772,6.1332,6.1508,212000.0
2012-05-04 10:30:00,6.99,7.01,6.98,7.01,189600.0,6.1508,6.1684,6.142,6.1684,189600.0
2012-05-04 11:00:00,7.01,7.01,6.98,6.99,332800.0,6.1684,6.1684,6.142,6.1508,332800.0
2012-05-04 11:30:00,6.99,6.99,6.95,6.95,329600.0,6.1508,6.1508,6.1156,6.1156,329600.0
2012-05-04 12:00:00,6.95,6.98,6.95,6.97,147200.0,6.1156,6.142,6.1156,6.1332,147200.0
2012-05-04 12:30:00,6.97,6.97,6.95,6.96,158400.0,6.1332,6.1332,6.1156,6.1244,158400.0
2012-05-04 13:00:00,6.96,6.97,6.95,6.96,163200.0,6.1244,6.1332,6.1156,6.1244,163200.0
2012-05-04 13:30:00,6.96,6.96,6.95,6.95,260800.0,6.1244,6.1244,6.1156,6.1156,260800.0
2012-05-04 14:00:00,6.95,6.95,6.93,6.93,312000.0,6.1156,6.1156,6.098,6.098,312000.0
2012-05-04 14:30:00,6.94,6.94,6.92,6.93,292800.0,6.1068,6.1068,6.0892,6.098,292800.0
2012-05-04 15:00:00,6.93,6.94,6.92,6.93,804000.0,6.098,6.1068,6.0892,6.098,804000.0
2012-05-04 15:30:00,6.94,6.95,6.92,6.92,1213600.0,6.1068,6.1156,6.0892,6.0892,1213600.0
2012-05-07 09:30:00,6.91,6.93,6.87,6.93,828000.0,6.0804,6.098,6.0452,6.098,828000.0
2012-05-07 10:00:00,6.93,6.96,6.92,6.92,489600.0,6.098,6.1244,6.0892,6.0892,489600.0
2012-05-07 10:30:00,6.92,6.93,6.91,6.92,240000.0,6.0892,6.098,6.0804,6.0892,240000.0
2012-05-07 11:00:00,6.92,6.95,6.92,6.93,263200.0,6.0892,6.1156,6.0892,6.098,263200.0
2012-05-07 11:30:00,6.93,6.93,6.89,6.9,322400.0,6.098,6.098,6.0628,6.0716,322400.0
2012-05-07 12:00:00,6.9,6.9,6.88,6.88,311200.0,6.0716,6.0716,6.054,6.054,311200.0
2012-05-07 12:30:00,6.88,6.9,6.88,6.89,429600.0,6.054,6.0716,6.054,6.0628,429600.0
2012-05-07 13:00:00,6.89,6.9,6.88,6.88,583200.0,6.0628,6.0716,6.054,6.054,583200.0
2012-05-07 13:30:00,6.88,6.89,6.88,6.88,480000.0,6.054,6.0628,6.054,6.054,480000.0
2012-05-07 14:00:00,6.88,6.89,6.86,6.87,618400.0,6.054,6.0628,6.0364,6.0452,618400.0
2012-05-07 14:30:00,6.87,6.87,6.83,6.84,920000.0,6.0452,6.0452,6.01,6.0188,920000.0
2012-05-07 15:00:00,6.84,6.85,6.84,6.85,752800.0,6.0188,6.0276,6.0188,6.0276,752800.0
2012-05-07 15:30:00,6.85,6.86,6.83,6.85,1197600.0,6.0276,6.0364,6.01,6.0276,1197600.0
2012-05-08 09:30:00,6.83,6.85,6.78,6.83,776800.0,6.01,6.0276,5.966,6.01,776800.0
2012-05-08 10:00:00,6.82,6.82,6.77,6.78,385600.0,6.0012,6.0012,5.9572,5.966,385600.0
2012-05-08 10:30:00,6.78,6.78,6.75,6.76,492800.0,5.966,5.966,5.9396,5.9484,492800.0
2012-05-08 11:00:00,6.76,6.76,6.74,6.76,824800.0,5.9484,5.9484,5.9308,5.9484,824800.0
2012-05-08 11:30:00,6.75,6.8,6.75,6.78,474400.0,5.9396,5.9836,5.9396,5.966,474400.0
2012-05-08 12:00:00,6.78,6.78,6.76,6.77,504800.0,5.966,5.966,5.9484,5.9572,504800.0
2012-05-08 12:30:00,6.77,6.77,6.76,6.76,815200.0,5.9572,5.9572,5.9484,5.9484,815200.0
2012-05-08 13:00:00,6.76,6.77,6.76,6.77,684800.0,5.9484,5.9572,5.9484,5.9572,684800.0
2012-05-08 13:30:00,6.77,6.79,6.76,6.77,828800.0,5.9572,5.9748,5.9484,5.9572,828800.0
2012-05-08 14:00:00,6.77,6.78,6.76,6.78,905600.0,5.9572,5.966,5.9484,5.966,905600.0
2012-05-08 14:30:00,6.78,6.81,6.77,6.8,894400.0,5.966,5.9924,5.9572,5.9836,894400.0
2012-05-08 15:00:00,6.8,6.85,6.79,6.84,675200.0,5.9836,6.0276,5.9748,6.0188,675200.0
2012-05-08 15:30:00,6.84,6.84,6.81,6.82,1220000.0,6.0188,6.0188,5.9924,6.0012,1220000.0
2012-05-09 09:30:00,6.74,6.75,6.71,6.74,598400.0,5.9308,5.9396,5.9044,5.9308,598400.0
2012-05-09 10:00:00,6.74,6.76,6.7,6.7,420800.0,5.9308,5.9484,5.8956,5.8956,420800.0
2012-05-09 10:30:00,6.71,6.77,6.71,6.77,106400.0,5.9044,5.9572,5.9044,5.9572,106400.0
2012-05-09 11:00:00,6.77,6.81,6.76,6.8,300800.0,5.9572,5.9924,5.9484,5.9836,300800.0
2012-05-09 11:30:00,6.8,6.83,6.79,6.82,168800.0,5.9836,6.01,5.9748,6.0012,168800.0
2012-05-09 12:00:00,6.82,6.83,6.81,6.82,388800.0,6.0012,6.01,5.9924,6.0012,388800.0
2012-05-09 12:30:00,6.82,6.83,6.79,6.83,611200.0,6.0012,6.01,5.9748,6.01,611200.0
2012-05-09 13:00:00,6.83,6.86,6.82,6.84,263200.0,6.01,6.0364,6.0012,6.0188,263200.0
2012-05-09 13:30:00,6.84,6.89,6.84,6.86,308000.0,6.0188,6.0628,6.0188,6.0364,308000.0
2012-05-09 14:00:00,6.87,6.89,6.86,6.88,541600.0,6.0452,6.0628,6.0364,6.054,541600.0
2012-05-09 14:30:00,6.88,6.88,6.86,6.86,374400.0,6.054,6.054,6.0364,6.0364,374400.0
2012-05-09 15:00:00,6.86,6.87,6.84,6.85,597600.0,6.0364,6.0452,6.0188,6.0276,597600.0
2012-05-09 15:30:00,6.85,6.88,6.84,6.85,1458400.0,6.0276,6.054,6.0188,6.0276,1458400.0
2012-05-10 09:30:00,6.91,6.92,6.82,6.84,360000.0,6.0804,6.0892,6.0012,6.0188,360000.0
2012-05-10 10:00:00,6.84,6.85,6.8,6.81,174400.0,6.0188,6.0276,5.9836,5.9924,174400.0
2012-05-10 10:30:00,6.81,6.82,6.79,6.79,139200.0,5.9924,6.0012,5.9748,5.9748,139200.0
2012-05-10 11:00:00,6.8,6.82,6.78,6.82,148000.0,5.9836,6.0012,5.966,6.0012,148000.0
2012-05-10 11:30:00,6.82,6.83,6.8,6.8,123200.0,6.0012,6.01,5.9836,5.9836,123200.0
2012-05-10 12:00:00,6.8,6.82,6.78,6.81,509600.0,5.9836,6.0012,5.966,5.9924,509600.0
2012-05-10 12:30:00,6.81,6.82,6.8,6.81,804000.0,5.9924,6.0012,5.9836,5.9924,804000.0
2012-05-10 13:00:00,6.81,6.82,6.8,6.81,404000.0,5.9924,6.0012,5.9836,5.9924,404000.0
2012-05-10 13:30:00,6.81,6.82,6.8,6.8,716800.0,5.9924,6.0012,5.9836,5.9836,716800.0
2012-05-10 14:00:00,6.81,6.81,6.8,6.81,294400.0,5.9924,5.9924,5.9836,5.9924,294400.0
2012-05-10 14:30:00,6.81,6.81,6.79,6.79,249600.0,5.9924,5.9924,5.9748,5.9748,249600.0
2012-05-10 15:00:00,6.8,6.8,6.78,6.78,1061600.0,5.9836,5.9836,5.966,5.966,1061600.0
2012-05-10 15:30:00,6.79,6.79,6.76,6.78,945600.0,5.9748,5.9748,5.9484,5.966,945600.0
2012-05-11 09:30:00,6.74,6.8,6.73,6.78,432000.0,5.9308,5.9836,5.922,5.966,432000.0
2012-05-11 10:00:00,6.78,6.82,6.78,6.81,412000.0,5.966,6.0012,5.966,5.9924,412000.0
2012-05-11 10:30:00,6.81,6.83,6.8,6.81,191200.0,5.9924,6.01,5.9836,5.9924,191200.0
2012-05-11 11:00:00,6.82,6.84,6.81,6.83,208800.0,6.0012,6.0188,5.9924,6.01,208800.0
2012-05-11 11:30:00,6.83,6.85,6.82,6.82,155200.0,6.01,6.0276,6.0012,6.0012,155200.0
2012-05-11 12:00:00,6.82,6.83,6.81,6.82,172800.0,6.0012,6.01,5.9924,6.0012,172800.0
2012-05-11 12:30:00,6.82,6.84,6.81,6.81,235200.0,6.0012,6.0188,5.9924,5.9924,235200.0
2012-05-11 13:00:00,6.81,6.82,6.8,6.8,218400.0,5.9924,6.0012,5.9836,5.9836,218400.0
2012-05-11 13:30:00,6.8,6.81,6.79,6.79,328800.0,5.9836,5.9924,5.9748,5.9748,328800.0
2012-05-11 14:00:00,6.79,6.8,6.78,6.78,484800.0,5.9748,5.9836,5.966,5.966,484800.0
2012-05-11 14:30:00,6.78,6.78,6.76,6.77,676000.0,5.966,5.966,5.9484,5.9572,676000.0
2012-05-11 15:00:00,6.77,6.79,6.76,6.78,285600.0,5.9572,5.9748,5.9484,5.966,285600.0
2012-05-11 15:30:00,6.78,6.78,6.75,6.76,472000.0,5.966,5.966,5.9396,5.9484,472000.0
2012-05-14 09:30:00,6.67,6.67,6.58,6.64,1023200.0,5.8692,5.8692,5.79,5.8428,1023200.0
2012-05-14 10:00:00,6.64,6.66,6.61,6.62,532000.0,5.8428,5.8604,5.8164,5.8252,532000.0
2012-05-14 10:30:00,6.62,6.66,6.62,6.66,311200.0,5.8252,5.8604,5.8252,5.8604,311200.0
2012-05-14 11:00:00,6.66,6.69,6.64,6.67,261600.0,5.8604,5.8868,5.8428,5.8692,261600.0
2012-05-14 11:30:00,6.68,6.68,6.66,6.68,182400.0,5.878,5.878,5.8604,5.878,182400.0
2012-05-14 12:00:00,6.67,6.69,6.67,6.68,253600.0,5.8692,5.8868,5.8692,5.878,253600.0
2012-05-14 12:30:00,6.68,6.7,6.67,6.69,224000.0,5.878,5.8956,5.8692,5.8868,224000.0
2012-05-14 13:00:00,6.69,6.7,6.67,6.69,232000.0,5.8868,5.8956,5.8692,5.8868,232000.0
2012-05-14 13:30:00,6.69,6.73,6.69,6.72,249600.0,5.8868,5.922,5.8868,5.9132,249600.0
2012-05-14 14:00:00,6.72,6.74,6.71,6.72,316000.0,5.9132,5.9308,5.9044,5.9132,316000.0
2012-05-14 14:30:00,6.72,6.73,6.7,6.71,482400.0,5.9132,5.922,5.8956,5.9044,482400.0
2012-05-14 15:00:00,6.71,6.72,6.69,6.7,614400.0,5.9044,5.9132,5.8868,5.8956,614400.0
2012-05-14 15:30:00,6.7,6.71,6.68,6.68,1176800.0,5.8956,5.9044,5.878,5.878,1176800.0
2012-05-15 09:30:00,6.68,6.75,6.66,6.69,775200.0,5.878,5.9396,5.8604,5.8868,775200.0
2012-05-15 10:00:00,6.7,6.71,6.68,6.71,273600.0,5.8956,5.9044,5.878,5.9044,273600.0
2012-05-15 10:30:00,6.7,6.72,6.69,6.71,196000.0,5.8956,5.9132,5.8868,5.9044,196000.0
2012-05-15 11:00:00,6.7,6.7,6.64,6.67,327200.0,5.8956,5.8956,5.8428,5.8692,327200.0
2012-05-15 11:30:00,6.67,6.72,6.67,6.71,324800.0,5.8692,5.9132,5.8692,5.9044,324800.0
2012-05-15 12:00:00,6.72,6.73,6.7,6.72,1164800.0,5.9132,5.922,5.8956,5.9132,1164800.0
2012-05-15 12:30:00,6.72,6.73,6.7,6.71,230400.0,5.9132,5.922,5.8956,5.9044,230400.0
2012-05-15 13:00:00,6.71,6.72,6.71,6.72,233600.0,5.9044,5.9132,5.9044,5.9132,233600.0
2012-05-15 13:30:00,6.72,6.72,6.69,6.7,340000.0,5.9132,5.9132,5.8868,5.8956,340000.0
2012-05-15 14:00:00,6.7,6.72,6.7,6.71,392800.0,5.8956,5.9132,5.8956,5.9044,392800.0
2012-05-15 14:30:00,6.71,6.71,6.69,6.69,388800.0,5.9044,5.9044,5.8868,5.8868,388800.0
2012-05-15 15:00:00,6.69,6.69,6.66,6.67,1445600.0,5.8868,5.8868,5.8604,5.8692,1445600.0
2012-05-15 15:30:00,6.67,6.68,6.63,6.65,1405600.0,5.8692,5.878,5.834,5.8516,1405600.0
2012-05-16 09:30:00,6.68,6.72,6.66,6.69,560000.0,5.878,5.9132,5.8604,5.8868,560000.0
2012-05-16 10:00:00,6.68,6.69,6.66,6.69,382400.0,5.878,5.8868,5.8604,5.8868,382400.0
2012-05-16 10:30:00,6.69,6.69,6.66,6.66,256800.0,5.8868,5.8868,5.8604,5.8604,256800.0
2012-05-16 11:00:00,6.66,6.67,6.64,6.64,231200.0,5.8604,5.8692,5.8428,5.8428,231200.0
2012-05-16 11:30:00,6.64,6.66,6.63,6.66,162400.0,5.8428,5.8604,5.834,5.8604,162400.0
2012-05-16 12:00:00,6.66,6.66,6.63,6.64,168000.0,5.8604,5.8604,5.834,5.8428,168000.0
2012-05-16 12:30:00,6.64,6.65,6.62,6.63,213600.0,5.8428,5.8516,5.8252,5.834,213600.0
2012-05-16 13:00:00,6.63,6.63,6.62,6.62,164800.0,5.834,5.834,5.8252,5.8252,164800.0
2012-05-16 13:30:00,6.62,6.62,6.59,6.62,192000.0,5.8252,5.8252,5.7988,5.8252,192000.0
2012-05-16 14:00:00,6.62,6.64,6.59,6.6,335200.0,5.8252,5.8428,5.7988,5.8076,335200.0
2012-05-16 14:30:00,6.59,6.63,6.58,6.62,1019200.0,5.7988,5.834,5.79,5.8252,1019200.0
2012-05-16 15:00:00,6.62,6.63,6.6,6.61,715200.0,5.8252,5.834,5.8076,5.8164,715200.0
2012-05-16 15:30:00,6.6,6.61,6.58,6.59,1234400.0,5.8076,5.8164,5.79,5.7988,1234400.0
2012-05-17 09:30:00,6.59,6.61,6.58,6.59,416800.0,5.7988,5.8164,5.79,5.7988,416800.0
2012-05-17 10:00:00,6.58,6.6,6.54,6.57,324000.0,5.79,5.8076,5.7548,5.7812,324000.0
2012-05-17 10:30:00,6.57,6.58,6.55,6.56,242400.0,5.7812,5.79,5.7636,5.7724,242400.0
2012-05-17 11:00:00,6.56,6.58,6.53,6.53,208800.0,5.7724,5.79,5.746,5.746,208800.0
2012-05-17 11:30:00,6.53,6.53,6.5,6.52,224800.0,5.746,5.746,5.7196,5.7372,224800.0
2012-05-17 12:00:00,6.52,6.53,6.48,6.52,416000.0,5.7372,5.746,5.702,5.7372,416000.0
2012-05-17 12:30:00,6.52,6.54,6.51,6.54,280000.0,5.7372,5.7548,5.7284,5.7548,280000.0
2012-05-17 13:00:00,6.53,6.57,6.53,6.56,468000.0,5.746,5.7812,5.746,5.7724,468000.0
2012-05-17 13:30:00,6.56,6.57,6.55,6.55,876000.0,5.7724,5.7812,5.7636,5.7636,876000.0
2012-05-17 14:00:00,6.55,6.57,6.55,6.55,656800.0,5.7636,5.7812,5.7636,5.7636,656800.0
2012-05-17 14:30:00,6.55,6.55,6.54,6.55,472800.0,5.7636,5.7636,5.7548,5.7636,472800.0
2012-05-17 15:00:00,6.54,6.56,6.53,6.53,582400.0,5.7548,5.7724,5.746,5.746,582400.0
2012-05-17 15:30:00,6.53,6.56,6.52,6.53,2795200.0,5.746,5.7724,5.7372,5.746,2795200.0
2012-05-18 09:30:00,6.56,6.57,6.52,6.52,1529600.0,5.7724,5.7812,5.7372,5.7372,1529600.0
2012-05-18 10:00:00,6.52,6.52,6.48,6.49,526400.0,5.7372,5.7372,5.702,5.7108,526400.0
2012-05-18 10:30:00,6.49,6.5,6.48,6.49,809600.0,5.7108,5.7196,5.702,5.7108,809600.0
2012-05-18 11:00:00,6.49,6.5,6.47,6.48,236000.0,5.7108,5.7196,5.6932,5.702,236000.0
2012-05-18 11:30:00,6.48,6.49,6.42,6.43,428800.0,5.702,5.7108,5.6492,5.658,428800.0
2012-05-18 12:00:00,6.43,6.46,6.43,6.46,313600.0,5.658,5.6844,5.658,5.6844,313600.0
2012-05-18 12:30:00,6.45,6.48,6.45,6.46,383200.0,5.6756,5.702,5.6756,5.6844,383200.0
2012-05-18 13:00:00,6.46,6.46,6.44,6.45,244000.0,5.6844,5.6844,5.6668,5.6756,244000.0
2012-05-18 13:30:00,6.45,6.45,6.43,6.44,293600.0,5.6756,5.6756,5.658,5.6668,293600.0
2012-05-18 14:00:00,6.44,6.45,6.42,6.43,397600.0,5.6668,5.6756,5.6492,5.658,397600.0
2012-05-18 14:30:00,6.43,6.43,6.4,6.42,329600.0,5.658,5.658,5.6316,5.6492,329600.0
2012-05-18 15:00:00,6.42,6.44,6.41,6.42,849600.0,5.6492,5.6668,5.6404,5.6492,849600.0
2012-05-18 15:30:00,6.42,6.42,6.38,6.4,1420000.0,5.6492,5.6492,5.614,5.6316,1420000.0
2012-05-21 09:30:00,6.44,6.47,6.4,6.41,866400.0,5.6668,5.6932,5.6316,5.6404,866400.0
2012-05-21 10:00:00,6.41,6.45,6.4,6.45,320800.0,5.6404,5.6756,5.6316,5.6756,320800.0
2012-05-21 10:30:00,6.45,6.49,6.45,6.49,327200.0,5.6756,5.7108,5.6756,5.7108,327200.0
2012-05-21 11:00:00,6.49,6.52,6.48,6.48,933600.0,5.7108,5.7372,5.702,5.702,933600.0
2012-05-21 11:30:00,6.48,6.5,6.48,6.49,224800.0,5.702,5.7196,5.702,5.7108,224800.0
2012-05-21 12:00:00,6.48,6.53,6.48,6.53,200800.0,5.702,5.746,5.702,5.746,200800.0
2012-05-21 12:30:00,6.53,6.55,6.52,6.53,240800.0,5.746,5.7636,5.7372,5.746,240800.0
2012-05-21 13:00:00,6.52,6.56,6.52,6.56,337600.0,5.7372,5.7724,5.7372,5.7724,337600.0
2012-05-21 13:30:00,6.56,6.58,6.55,6.57,537600.0,5.7724,5.79,5.7636,5.7812,537600.0
2012-05-21 14:00:00,6.57,6.57,6.53,6.54,444000.0,5.7812,5.7812,5.746,5.7548,444000.0
2012-05-21 14:30:00,6.53,6.55,6.52,6.54,383200.0,5.746,5.7636,5.7372,5.7548,383200.0
2012-05-21 15:00:00,6.54,6.56,6.53,6.55,322400.0,5.7548,5.7724,5.746,5.7636,322400.0
2012-05-21 15:30:00,6.55,6.56,6.54,6.55,635200.0,5.7636,5.7724,5.7548,5.7636,635200.0
2012-05-22 09:30:00,6.56,6.58,6.51,6.55,653600.0,5.7724,5.79,5.7284,5.7636,653600.0
2012-05-22 10:00:00,6.54,6.64,6.54,6.61,1144000.0,5.7548,5.8428,5.7548,5.8164,1144000.0
2012-05-22 10:30:00,6.61,6.63,6.59,6.63,384000.0,5.8164,5.834,5.7988,5.834,384000.0
2012-05-22 11:00:00,6.63,6.66,6.63,6.66,454400.0,5.834,5.8604,5.834,5.8604,454400.0
2012-05-22 11:30:00,6.66,6.66,6.63,6.63,408000.0,5.8604,5.8604,5.834,5.834,408000.0
2012-05-22 12:00:00,6.64,6.65,6.62,6.64,334400.0,5.8428,5.8516,5.8252,5.8428,334400.0
2012-05-22 12:30:00,6.64,6.66,6.64,6.64,210400.0,5.8428,5.8604,5.8428,5.8428,210400.0
2012-05-22 13:00:00,6.64,6.65,6.64,6.64,364800.0,5.8428,5.8516,5.8428,5.8428,364800.0
2012-05-22 13:30:00,6.64,6.66,6.63,6.65,368000.0,5.8428,5.8604,5.834,5.8516,368000.0
2012-05-22 14:00:00,6.65,6.65,6.63,6.63,573600.0,5.8516,5.8516,5.834,5.834,573600.0
2012-05-22 14:30:00,6.63,6.64,6.62,6.62,430400.0,5.834,5.8428,5.8252,5.8252,430400.0
2012-05-22 15:00:00,6.62,6.63,6.61,6.62,752000.0,5.8252,5.834,5.8164,5.8252,752000.0
2012-05-22 15:30:00,6.61,6.62,6.58,6.62,1934400.0,5.8164,5.8252,5.79,5.8252,1934400.0
2012-05-23 09:30:00,6.55,6.63,6.55,6.63,992800.0,5.7636,5.834,5.7636,5.834,992800.0
2012-05-23 10:00:00,6.63,6.65,6.58,6.6,749600.0,5.834,5.8516,5.79,5.8076,749600.0
2012-05-23 10:30:00,6.6,6.61,6.58,6.59,614400.0,5.8076,5.8164,5.79,5.7988,614400.0
2012-05-23 11:00:00,6.58,6.61,6.57,6.59,692800.0,5.79,5.8164,5.7812,5.7988,692800.0
2012-05-23 11:30:00,6.59,6.6,6.57,6.58,644800.0,5.7988,5.8076,5.7812,5.79,644800.0
2012-05-23 12:00:00,6.58,6.58,6.53,6.54,356800.0,5.79,5.79,5.746,5.7548,356800.0
2012-05-23 12:30:00,6.54,6.57,6.54,6.56,124800.0,5.7548,5.7812,5.7548,5.7724,124800.0
2012-05-23 13:00:00,6.56,6.59,6.55,6.58,269600.0,5.7724,5.7988,5.7636,5.79,269600.0
2012-05-23 13:30:00,6.59,6.61,6.58,6.61,426400.0,5.7988,5.8164,5.79,5.8164,426400.0
2012-05-23 14:00:00,6.61,6.61,6.58,6.58,531200.0,5.8164,5.8164,5.79,5.79,531200.0
2012-05-23 14:30:00,6.58,6.64,6.58,6.64,477600.0,5.79,5.8428,5.79,5.8428,477600.0
2012-05-23 15:00:00,6.64,6.65,6.62,6.64,573600.0,5.8428,5.8516,5.8252,5.8428,573600.0
2012-05-23 15:30:00,6.64,6.69,6.64,6.68,1440000.0,5.8428,5.8868,5.8428,5.878,1440000.0
2012-05-24 09:30:00,6.69,6.73,6.64,6.66,532800.0,5.8868,5.922,5.8428,5.8604,532800.0
2012-05-24 10:00:00,6.66,6.67,6.65,6.67,383200.0,5.8604,5.8692,5.8516,5.8692,383200.0
2012-05-24 10:30:00,6.67,6.71,6.67,6.68,376000.0,5.8692,5.9044,5.8692,5.878,376000.0
2012-05-24 11:00:00,6.68,6.7,6.66,6.67,413600.0,5.878,5.8956,5.8604,5.8692,413600.0
2012-05-24 11:30:00,6.67,6.67,6.65,6.67,406400.0,5.8692,5.8692,5.8516,5.8692,406400.0
2012-05-24 12:00:00,6.67,6.67,6.64,6.65,496800.0,5.8692,5.8692,5.8428,5.8516,496800.0
2012-05-24 12:30:00,6.65,6.67,6.64,6.66,445600.0,5.8516,5.8692,5.8428,5.8604,445600.0
2012-05-24 13:00:00,6.66,6.68,6.65,6.65,211200.0,5.8604,5.878,5.8516,5.8516,211200.0
2012-05-24 13:30:00,6.65,6.66,6.63,6.63,496000.0,5.8516,5.8604,5.834,5.834,496000.0
2012-05-24 14:00:00,6.63,6.65,6.63,6.63,684800.0,5.834,5.8516,5.834,5.834,684800.0
2012-05-24 14:30:00,6.63,6.64,6.6,6.61,516000.0,5.834,5.8428,5.8076,5.8164,516000.0
2012-05-24 15:00:00,6.61,6.65,6.61,6.64,576800.0,5.8164,5.8516,5.8164,5.8428,576800.0
2012-05-24 15:30:00,6.64,6.66,6.63,6.66,1026400.0,5.8428,5.8604,5.834,5.8604,1026400.0
2012-05-25 09:30:00,6.67,6.71,6.65,6.7,294400.0,5.8692,5.9044,5.8516,5.8956,294400.0
2012-05-25 10:00:00,6.7,6.7,6.65,6.67,316000.0,5.8956,5.8956,5.8516,5.8692,316000.0
2012-05-25 10:30:00,6.68,6.68,6.66,6.67,91200.0,5.878,5.878,5.8604,5.8692,91200.0
2012-05-25 11:00:00,6.67,6.68,6.67,6.68,116800.0,5.8692,5.878,5.8692,5.878,116800.0
2012-05-25 11:30:00,6.68,6.68,6.66,6.68,136800.0,5.878,5.878,5.8604,5.878,136800.0
2012-05-25 12:00:00,6.68,6.68,6.65,6.66,107200.0,5.878,5.878,5.8516,5.8604,107200.0
2012-05-25 12:30:00,6.66,6.67,6.66,6.67,157600.0,5.8604,5.8692,5.8604,5.8692,157600.0
2012-05-25 13:00:00,6.67,6.67,6.66,6.67,50400.0,5.8692,5.8692,5.8604,5.8692,50400.0
2012-05-25 13:30:00,6.67,6.69,6.67,6.68,137600.0,5.8692,5.8868,5.8692,5.878,137600.0
2012-05-25 14:00:00,6.68,6.68,6.66,6.67,358400.0,5.878,5.878,5.8604,5.8692,358400.0
2012-05-25 14:30:00,6.67,6.67,6.66,6.66,215200.0,5.8692,5.8692,5.8604,5.8604,215200.0
2012-05-25 15:00:00,6.66,6.67,6.64,6.64,309600.0,5.8604,5.8692,5.8428,5.8428,309600.0
2012-05-25 15:30:00,6.64,6.66,6.64,6.65,420000.0,5.8428,5.8604,5.8428,5.8516,420000.0
2012-05-29 09:30:00,6.73,6.75,6.72,6.74,301600.0,5.922,5.9396,5.9132,5.9308,301600.0
2012-05-29 10:00:00,6.74,6.77,6.72,6.76,423200.0,5.9308,5.9572,5.9132,5.9484,423200.0
2012-05-29 10:30:00,6.76,6.77,6.74,6.76,920000.0,5.9484,5.9572,5.9308,5.9484,920000.0
2012-05-29 11:00:00,6.75,6.77,6.75,6.76,300000.0,5.9396,5.9572,5.9396,5.9484,300000.0
2012-05-29 11:30:00,6.76,6.76,6.71,6.73,496800.0,5.9484,5.9484,5.9044,5.922,496800.0
2012-05-29 12:00:00,6.73,6.74,6.72,6.74,458400.0,5.922,5.9308,5.9132,5.9308,458400.0
2012-05-29 12:30:00,6.74,6.74,6.73,6.73,220000.0,5.9308,5.9308,5.922,5.922,220000.0
2012-05-29 13:00:00,6.73,6.73,6.72,6.72,210400.0,5.922,5.922,5.9132,5.9132,210400.0
2012-05-29 13:30:00,6.72,6.74,6.72,6.73,260000.0,5.9132,5.9308,5.9132,5.922,260000.0
2012-05-29 14:00:00,6.73,6.74,6.73,6.74,292800.0,5.922,5.9308,5.922,5.9308,292800.0
2012-05-29 14:30:00,6.74,6.75,6.73,6.75,239200.0,5.9308,5.9396,5.922,5.9396,239200.0
2012-05-29 15:00:00,6.75,6.75,6.74,6.75,657600.0,5.9396,5.9396,5.9308,5.9396,657600.0
2012-05-29 15:30:00,6.75,6.77,6.74,6.76,1356000.0,5.9396,5.9572,5.9308,5.9484,1356000.0
2012-05-30 09:30:00,6.7,6.7,6.63,6.66,443200.0,5.8956,5.8956,5.834,5.8604,443200.0
2012-05-30 10:00:00,6.65,6.66,6.63,6.65,468000.0,5.8516,5.8604,5.834,5.8516,468000.0
2012-05-30 10:30:00,6.65,6.66,6.62,6.63,255200.0,5.8516,5.8604,5.8252,5.834,255200.0
2012-05-30 11:00:00,6.62,6.66,6.62,6.66,742400.0,5.8252,5.8604,5.8252,5.8604,742400.0
2012-05-30 11:30:00,6.66,6.66,6.64,6.65,392000.0,5.8604,5.8604,5.8428,5.8516,392000.0
2012-05-30 12:00:00,6.65,6.66,6.64,6.64,348800.0,5.8516,5.8604,5.8428,5.8428,348800.0
2012-05-30 12:30:00,6.64,6.67,6.64,6.66,254400.0,5.8428,5.8692,5.8428,5.8604,254400.0
2012-05-30 13:00:00,6.66,6.67,6.65,6.66,268000.0,5.8604,5.8692,5.8516,5.8604,268000.0
2012-05-30 13:30:00,6.67,6.69,6.67,6.68,376000.0,5.8692,5.8868,5.8692,5.878,376000.0
2012-05-30 14:00:00,6.69,6.7,6.67,6.68,408800.0,5.8868,5.8956,5.8692,5.878,408800.0
2012-05-30 14:30:00,6.68,6.69,6.68,6.68,369600.0,5.878,5.8868,5.878,5.878,369600.0
2012-05-30 15:00:00,6.68,6.69,6.65,6.68,501600.0,5.878,5.8868,5.8516,5.878,501600.0
2012-05-30 15:30:00,6.68,6.68,6.66,6.66,810400.0,5.878,5.878,5.8604,5.8604,810400.0
2012-05-31 09:30:00,6.66,6.66,6.59,6.61,295200.0,5.8604,5.8604,5.7988,5.8164,295200.0
2012-05-31 10:00:00,6.61,6.61,6.56,6.58,172000.0,5.8164,5.8164,5.7724,5.79,172000.0
2012-05-31 10:30:00,6.58,6.6,6.56,6.57,152000.0,5.79,5.8076,5.7724,5.7812,152000.0
2012-05-31 11:00:00,6.57,6.58,6.55,6.57,237600.0,5.7812,5.79,5.7636,5.7812,237600.0
2012-05-31 11:30:00,6.57,6.6,6.56,6.58,224000.0,5.7812,5.8076,5.7724,5.79,224000.0
2012-05-31 12:00:00,6.57,6.63,6.57,6.62,224000.0,5.7812,5.834,5.7812,5.8252,224000.0
2012-05-31 12:30:00,6.62,6.63,6.6,6.61,178400.0,5.8252,5.834,5.8076,5.8164,178400.0
2012-05-31 13:00:00,6.61,6.63,6.61,6.61,216000.0,5.8164,5.834,5.8164,5.8164,216000.0
2012-05-31 13:30:00,6.61,6.62,6.59,6.6,231200.0,5.8164,5.8252,5.7988,5.8076,231200.0
2012-05-31 14:00:00,6.6,6.63,6.6,6.62,245600.0,5.8076,5.834,5.8076,5.8252,245600.0
2012-05-31 14:30:00,6.61,6.63,6.6,6.62,180000.0,5.8164,5.834,5.8076,5.8252,180000.0
2012-05-31 15:00:00,6.62,6.67,6.61,6.66,321600.0,5.8252,5.8692,5.8164,5.8604,321600.0
2012-05-31 15:30:00,6.66,6.69,6.64,6.65,1458400.0,5.8604,5.8868,5.8428,5.8516,1458400.0
2012-06-01 09:30:00,6.51,6.52,6.46,6.5,666400.0,5.7284,5.7372,5.6844,5.7196,666400.0
2012-06-01 10:00:00,6.5,6.51,6.47,6.48,424000.0,5.7196,5.7284,5.6932,5.702,424000.0
2012-06-01 10:30:00,6.48,6.49,6.47,6.48,200800.0,5.702,5.7108,5.6932,5.702,200800.0
2012-06-01 11:00:00,6.48,6.48,6.46,6.48,298400.0,5.702,5.702,5.6844,5.702,298400.0
2012-06-01 11:30:00,6.48,6.49,6.46,6.48,275200.0,5.702,5.7108,5.6844,5.702,275200.0
2012-06-01 12:00:00,6.48,6.48,6.46,6.47,271200.0,5.702,5.702,5.6844,5.6932,271200.0
2012-06-01 12:30:00,6.47,6.48,6.46,6.47,159200.0,5.6932,5.702,5.6844,5.6932,159200.0
2012-06-01 13:00:00,6.47,6.47,6.45,6.45,181600.0,5.6932,5.6932,5.6756,5.6756,181600.0
2012-06-01 13:30:00,6.45,6.45,6.42,6.43,381600.0,5.6756,5.6756,5.6492,5.658,381600.0
2012-06-01 14:00:00,6.43,6.43,6.41,6.42,393600.0,5.658,5.658,5.6404,5.6492,393600.0
2012-06-01 14:30:00,6.42,6.46,6.42,6.45,868000.0,5.6492,5.6844,5.6492,5.6756,868000.0
2012-06-01 15:00:00,6.45,6.46,6.45,6.45,1568000.0,5.6756,5.6844,5.6756,5.6756,1568000.0
2012-06-01 15:30:00,6.45,6.46,6.44,6.45,4189600.0,5.6756,5.6844,5.6668,5.6756,4189600.0
2012-06-04 09:30:00,6.46,6.52,6.45,6.46,311200.0,5.6844,5.7372,5.6756,5.6844,311200.0
2012-06-04 10:00:00,6.46,6.47,6.43,6.46,221600.0,5.6844,5.6932,5.658,5.6844,221600.0
2012-06-04 10:30:00,6.46,6.48,6.45,6.47,238400.0,5.6844,5.702,5.6756,5.6932,238400.0
2012-06-04 11:00:00,6.46,6.47,6.44,6.44,283200.0,5.6844,5.6932,5.6668,5.6668,283200.0
2012-06-04 11:30:00,6.44,6.45,6.43,6.44,723200.0,5.6668,5.6756,5.658,5.6668,723200.0
2012-06-04 12:00:00,6.43,6.45,6.42,6.43,432800.0,5.658,5.6756,5.6492,5.658,432800.0
2012-06-04 12:30:00,6.42,6.44,6.42,6.43,408800.0,5.6492,5.6668,5.6492,5.658,408800.0
2012-06-04 13:00:00,6.44,6.45,6.43,6.44,576000.0,5.6668,5.6756,5.658,5.6668,576000.0
2012-06-04 13:30:00,6.43,6.47,6.43,6.47,672800.0,5.658,5.6932,5.658,5.6932,672800.0
2012-06-04 14:00:00,6.47,6.5,6.46,6.5,569600.0,5.6932,5.7196,5.6844,5.7196,569600.0
2012-06-04 14:30:00,6.5,6.53,6.49,6.51,640800.0,5.7196,5.746,5.7108,5.7284,640800.0
2012-06-04 15:00:00,6.51,6.52,6.49,6.51,650400.0,5.7284,5.7372,5.7108,5.7284,650400.0
2012-06-04 15:30:00,6.51,6.54,6.49,6.53,1322400.0,5.7284,5.7548,5.7108,5.746,1322400.0
2012-06-05 09:30:00,6.52,6.59,6.49,6.58,715200.0,5.7372,5.7988,5.7108,5.79,715200.0
2012-06-05 10:00:00,6.58,6.63,6.58,6.63,400000.0,5.79,5.834,5.79,5.834,400000.0
2012-06-05 10:30:00,6.63,6.64,6.6,6.6,645600.0,5.834,5.8428,5.8076,5.8076,645600.0
2012-06-05 11:00:00,6.61,6.64,6.6,6.62,341600.0,5.8164,5.8428,5.8076,5.8252,341600.0
2012-06-05 11:30:00,6.63,6.63,6.6,6.61,640800.0,5.834,5.834,5.8076,5.8164,640800.0
2012-06-05 12:00:00,6.61,6.64,6.61,6.64,564000.0,5.8164,5.8428,5.8164,5.8428,564000.0
2012-06-05 12:30:00,6.64,6.65,6.62,6.62,544800.0,5.8428,5.8516,5.8252,5.8252,544800.0
2012-06-05 13:00:00,6.62,6.63,6.61,6.62,316800.0,5.8252,5.834,5.8164,5.8252,316800.0
2012-06-05 13:30:00,6.62,6.65,6.62,6.64,290400.0,5.8252,5.8516,5.8252,5.8428,290400.0
2012-06-05 14:00:00,6.64,6.67,6.63,6.67,1016000.0,5.8428,5.8692,5.834,5.8692,1016000.0
2012-06-05 14:30:00,6.67,6.67,6.65,6.67,258400.0,5.8692,5.8692,5.8516,5.8692,258400.0
2012-06-05 15:00:00,6.67,6.67,6.65,6.66,383200.0,5.8692,5.8692,5.8516,5.8604,383200.0
2012-06-05 15:30:00,6.66,6.68,6.65,6.66,1088000.0,5.8604,5.878,5.8516,5.8604,1088000.0
2012-06-06 09:30:00,6.71,6.75,6.7,6.73,496800.0,5.9044,5.9396,5.8956,5.922,496800.0
2012-06-06 10:00:00,6.73,6.74,6.71,6.71,946400.0,5.922,5.9308,5.9044,5.9044,946400.0
2012-06-06 10:30:00,6.71,6.74,6.71,6.71,267200.0,5.9044,5.9308,5.9044,5.9044,267200.0
2012-06-06 11:00:00,6.71,6.74,6.7,6.74,484000.0,5.9044,5.9308,5.8956,5.9308,484000.0
2012-06-06 11:30:00,6.74,6.74,6.71,6.74,648000.0,5.9308,5.9308,5.9044,5.9308,648000.0
2012-06-06 12:00:00,6.74,6.77,6.74,6.76,292800.0,5.9308,5.9572,5.9308,5.9484,292800.0
2012-06-06 12:30:00,6.76,6.77,6.75,6.77,200000.0,5.9484,5.9572,5.9396,5.9572,200000.0
2012-06-06 13:00:00,6.76,6.77,6.75,6.76,140000.0,5.9484,5.9572,5.9396,5.9484,140000.0
2012-06-06 13:30:00,6.76,6.76,6.74,6.74,256000.0,5.9484,5.9484,5.9308,5.9308,256000.0
2012-06-06 14:00:00,6.74,6.75,6.72,6.73,230400.0,5.9308,5.9396,5.9132,5.922,230400.0
2012-06-06 14:30:00,6.73,6.75,6.73,6.74,241600.0,5.922,5.9396,5.922,5.9308,241600.0
2012-06-06 15:00:00,6.74,6.75,6.73,6.73,352800.0,5.9308,5.9396,5.922,5.922,352800.0
2012-06-06 15:30:00,6.73,6.77,6.72,6.77,804000.0,5.922,5.9572,5.9132,5.9572,804000.0
2012-06-07 09:30:00,6.85,6.87,6.81,6.86,400800.0,6.0276,6.0452,5.9924,6.0364,400800.0
2012-06-07 10:00:00,6.86,6.87,6.82,6.85,405600.0,6.0364,6.0452,6.0012,6.0276,405600.0
2012-06-07 10:30:00,6.85,6.85,6.82,6.83,421600.0,6.0276,6.0276,6.0012,6.01,421600.0
2012-06-07 11:00:00,6.82,6.84,6.82,6.83,246400.0,6.0012,6.0188,6.0012,6.01,246400.0
2012-06-07 11:30:00,6.83,6.86,6.82,6.84,182400.0,6.01,6.0364,6.0012,6.0188,182400.0
2012-06-07 12:00:00,6.84,6.87,6.84,6.86,443200.0,6.0188,6.0452,6.0188,6.0364,443200.0
2012-06-07 12:30:00,6.86,6.88,6.86,6.87,325600.0,6.0364,6.054,6.0364,6.0452,325600.0
2012-06-07 13:00:00,6.87,6.91,6.87,6.9,476000.0,6.0452,6.0804,6.0452,6.0716,476000.0
2012-06-07 13:30:00,6.9,6.9,6.85,6.85,377600.0,6.0716,6.0716,6.0276,6.0276,377600.0
2012-06-07 14:00:00,6.85,6.86,6.84,6.85,757600.0,6.0276,6.0364,6.0188,6.0276,757600.0
2012-06-07 14:30:00,6.85,6.86,6.84,6.86,362400.0,6.0276,6.0364,6.0188,6.0364,362400.0
2012-06-07 15:00:00,6.86,6.86,6.83,6.84,344800.0,6.0364,6.0364,6.01,6.0188,344800.0
2012-06-07 15:30:00,6.84,6.84,6.8,6.82,911200.0,6.0188,6.0188,5.9836,6.0012,911200.0
2012-06-08 09:30:00,6.78,6.8,6.74,6.77,389600.0,5.966,5.9836,5.9308,5.9572,389600.0
2012-06-08 10:00:00,6.77,6.8,6.76,6.78,269600.0,5.9572,5.9836,5.9484,5.966,269600.0
2012-06-08 10:30:00,6.78,6.81,6.78,6.8,255200.0,5.966,5.9924,5.966,5.9836,255200.0
2012-06-08 11:00:00,6.81,6.81,6.78,6.79,223200.0,5.9924,5.9924,5.966,5.9748,223200.0
2012-06-08 11:30:00,6.79,6.81,6.79,6.8,303200.0,5.9748,5.9924,5.9748,5.9836,303200.0
2012-06-08 12:00:00,6.8,6.81,6.79,6.81,298400.0,5.9836,5.9924,5.9748,5.9924,298400.0
2012-06-08 12:30:00,6.81,6.84,6.81,6.83,428000.0,5.9924,6.0188,5.9924,6.01,428000.0
2012-06-08 13:00:00,6.83,6.86,6.83,6.86,319200.0,6.01,6.0364,6.01,6.0364,319200.0
2012-06-08 13:30:00,6.86,6.86,6.84,6.84,140800.0,6.0364,6.0364,6.0188,6.0188,140800.0
2012-06-08 14:00:00,6.85,6.85,6.83,6.83,144000.0,6.0276,6.0276,6.01,6.01,144000.0
2012-06-08 14:30:00,6.83,6.86,6.83,6.85,159200.0,6.01,6.0364,6.01,6.0276,159200.0
2012-06-08 15:00:00,6.85,6.85,6.84,6.84,224000.0,6.0276,6.0276,6.0188,6.0188,224000.0
2012-06-08 15:30:00,6.84,6.87,6.83,6.86,1360000.0,6.0188,6.0452,6.01,6.0364,1360000.0
2012-06-11 09:30:00,6.91,7.0,6.85,6.85,366400.0,6.0922,6.1715,6.0393,6.0393,366400.0
2012-06-11 10:00:00,6.85,6.86,6.81,6.83,180800.0,6.0393,6.0481,6.004,6.0217,180800.0
2012-06-11 10:30:00,6.82,6.84,6.8,6.81,137600.0,6.0128,6.0305,5.9952,6.004,137600.0
2012-06-11 11:00:00,6.8,6.85,6.79,6.85,1299200.0,5.9952,6.0393,5.9864,6.0393,1299200.0
2012-06-11 11:30:00,6.84,6.86,6.82,6.83,381600.0,6.0305,6.0481,6.0128,6.0217,381600.0
2012-06-11 12:00:00,6.83,6.84,6.83,6.83,199200.0,6.0217,6.0305,6.0217,6.0217,199200.0
2012-06-11 12:30:00,6.82,6.84,6.82,6.83,292000.0,6.0128,6.0305,6.0128,6.0217,292000.0
2012-06-11 13:00:00,6.83,6.84,6.82,6.83,216000.0,6.0217,6.0305,6.0128,6.0217,216000.0
2012-06-11 13:30:00,6.83,6.84,6.82,6.83,564800.0,6.0217,6.0305,6.0128,6.0217,564800.0
2012-06-11 14:00:00,6.83,6.83,6.8,6.8,428000.0,6.0217,6.0217,5.9952,5.9952,428000.0
2012-06-11 14:30:00,6.8,6.81,6.79,6.79,269600.0,5.9952,6.004,5.9864,5.9864,269600.0
2012-06-11 15:00:00,6.8,6.8,6.77,6.79,695200.0,5.9952,5.9952,5.9688,5.9864,695200.0
2012-06-11 15:30:00,6.79,6.8,6.74,6.75,1726400.0,5.9864,5.9952,5.9423,5.9511,1726400.0
2012-06-12 09:30:00,6.77,6.83,6.77,6.82,172000.0,5.9688,6.0217,5.9688,6.0128,172000.0
2012-06-12 10:00:00,6.81,6.83,6.75,6.76,470400.0,6.004,6.0217,5.9511,5.9599,470400.0
2012-06-12 10:30:00,6.76,6.77,6.73,6.76,329600.0,5.9599,5.9688,5.9335,5.9599,329600.0
2012-06-12 11:00:00,6.76,6.82,6.76,6.8,748800.0,5.9599,6.0128,5.9599,5.9952,748800.0
2012-06-12 11:30:00,6.8,6.8,6.78,6.78,301600.0,5.9952,5.9952,5.9776,5.9776,301600.0
2012-06-12 12:00:00,6.78,6.79,6.77,6.78,258400.0,5.9776,5.9864,5.9688,5.9776,258400.0
2012-06-12 12:30:00,6.77,6.78,6.75,6.76,186400.0,5.9688,5.9776,5.9511,5.9599,186400.0
2012-06-12 13:00:00,6.75,6.78,6.75,6.77,400000.0,5.9511,5.9776,5.9511,5.9688,400000.0
2012-06-12 13:30:00,6.77,6.79,6.77,6.77,260800.0,5.9688,5.9864,5.9688,5.9688,260800.0
2012-06-12 14:00:00,6.77,6.79,6.77,6.79,718400.0,5.9688,5.9864,5.9688,5.9864,718400.0
2012-06-12 14:30:00,6.79,6.82,6.79,6.8,402400.0,5.9864,6.0128,5.9864,5.9952,402400.0
2012-06-12 15:00:00,6.8,6.82,6.8,6.82,444800.0,5.9952,6.0128,5.9952,6.0128,444800.0
2012-06-12 15:30:00,6.81,6.84,6.81,6.84,903200.0,6.004,6.0305,6.004,6.0305,903200.0
2012-06-13 09:30:00,6.81,6.82,6.77,6.8,562400.0,6.004,6.0128,5.9688,5.9952,562400.0
2012-06-13 10:00:00,6.79,6.86,6.79,6.85,546400.0,5.9864,6.0481,5.9864,6.0393,546400.0
2012-06-13 10:30:00,6.86,6.9,6.85,6.89,498400.0,6.0481,6.0834,6.0393,6.0746,498400.0
2012-06-13 11:00:00,6.89,6.9,6.87,6.89,206400.0,6.0746,6.0834,6.0569,6.0746,206400.0
2012-06-13 11:30:00,6.89,6.89,6.86,6.86,200000.0,6.0746,6.0746,6.0481,6.0481,200000.0
2012-06-13 12:00:00,6.86,6.86,6.84,6.86,254400.0,6.0481,6.0481,6.0305,6.0481,254400.0
2012-06-13 12:30:00,6.86,6.89,6.86,6.88,176800.0,6.0481,6.0746,6.0481,6.0657,176800.0
2012-06-13 13:00:00,6.88,6.89,6.87,6.89,232800.0,6.0657,6.0746,6.0569,6.0746,232800.0
2012-06-13 13:30:00,6.89,6.89,6.86,6.86,267200.0,6.0746,6.0746,6.0481,6.0481,267200.0
2012-06-13 14:00:00,6.86,6.86,6.84,6.85,299200.0,6.0481,6.0481,6.0305,6.0393,299200.0
2012-06-13 14:30:00,6.85,6.85,6.82,6.84,372000.0,6.0393,6.0393,6.0128,6.0305,372000.0
2012-06-13 15:00:00,6.84,6.86,6.84,6.85,1320000.0,6.0305,6.0481,6.0305,6.0393,1320000.0
2012-06-13 15:30:00,6.85,6.87,6.84,6.86,1840800.0,6.0393,6.0569,6.0305,6.0481,1840800.0
2012-06-14 09:30:00,6.87,6.88,6.77,6.82,409600.0,6.0569,6.0657,5.9688,6.0128,409600.0
2012-06-14 10:00:00,6.81,6.83,6.81,6.83,408000.0,6.004,6.0217,6.004,6.0217,408000.0
2012-06-14 10:30:00,6.83,6.86,6.83,6.85,508800.0,6.0217,6.0481,6.0217,6.0393,508800.0
2012-06-14 11:00:00,6.85,6.86,6.84,6.85,237600.0,6.0393,6.0481,6.0305,6.0393,237600.0
2012-06-14 11:30:00,6.86,6.86,6.82,6.82,181600.0,6.0481,6.0481,6.0128,6.0128,181600.0
2012-06-14 12:00:00,6.82,6.83,6.82,6.82,268000.0,6.0128,6.0217,6.0128,6.0128,268000.0
2012-06-14 12:30:00,6.82,6.83,6.81,6.82,214400.0,6.0128,6.0217,6.004,6.0128,214400.0
2012-06-14 13:00:00,6.82,6.83,6.79,6.79,248800.0,6.0128,6.0217,5.9864,5.9864,248800.0
2012-06-14 13:30:00,6.79,6.81,6.79,6.8,298400.0,5.9864,6.004,5.9864,5.9952,298400.0
2012-06-14 14:00:00,6.8,6.81,6.78,6.78,181600.0,5.9952,6.004,5.9776,5.9776,181600.0
2012-06-14 14:30:00,6.78,6.79,6.76,6.77,516800.0,5.9776,5.9864,5.9599,5.9688,516800.0
2012-06-14 15:00:00,6.77,6.85,6.77,6.79,923200.0,5.9688,6.0393,5.9688,5.9864,923200.0
2012-06-14 15:30:00,6.79,6.83,6.79,6.8,1672000.0,5.9864,6.0217,5.9864,5.9952,1672000.0
2012-06-15 09:30:00,6.85,6.91,6.81,6.9,1687200.0,6.0393,6.0922,6.004,6.0834,1687200.0
2012-06-15 10:00:00,6.9,6.94,6.9,6.92,420000.0,6.0834,6.1186,6.0834,6.101,420000.0
2012-06-15 10:30:00,6.92,6.93,6.91,6.93,192800.0,6.101,6.1098,6.0922,6.1098,192800.0
2012-06-15 11:00:00,6.93,6.94,6.92,6.93,224800.0,6.1098,6.1186,6.101,6.1098,224800.0
2012-06-15 11:30:00,6.93,6.95,6.93,6.94,144800.0,6.1098,6.1275,6.1098,6.1186,144800.0
2012-06-15 12:00:00,6.94,6.94,6.93,6.93,160000.0,6.1186,6.1186,6.1098,6.1098,160000.0
2012-06-15 12:30:00,6.93,6.93,6.92,6.93,92800.0,6.1098,6.1098,6.101,6.1098,92800.0
2012-06-15 13:00:00,6.93,6.94,6.93,6.93,104800.0,6.1098,6.1186,6.1098,6.1098,104800.0
2012-06-15 13:30:00,6.93,6.94,6.93,6.94,121600.0,6.1098,6.1186,6.1098,6.1186,121600.0
2012-06-15 14:00:00,6.94,6.94,6.93,6.94,136000.0,6.1186,6.1186,6.1098,6.1186,136000.0
2012-06-15 14:30:00,6.94,6.95,6.93,6.93,136800.0,6.1186,6.1275,6.1098,6.1098,136800.0
2012-06-15 15:00:00,6.93,6.94,6.92,6.93,360800.0,6.1098,6.1186,6.101,6.1098,360800.0
2012-06-15 15:30:00,6.94,6.97,6.93,6.97,1920000.0,6.1186,6.1451,6.1098,6.1451,1920000.0
2012-06-18 09:30:00,6.92,6.95,6.89,6.94,315200.0,6.101,6.1275,6.0746,6.1186,315200.0
2012-06-18 10:00:00,6.94,6.96,6.93,6.96,153600.0,6.1186,6.1363,6.1098,6.1363,153600.0
2012-06-18 10:30:00,6.95,6.96,6.93,6.95,203200.0,6.1275,6.1363,6.1098,6.1275,203200.0
2012-06-18 11:00:00,6.95,6.95,6.93,6.94,372000.0,6.1275,6.1275,6.1098,6.1186,372000.0
2012-06-18 11:30:00,6.95,6.97,6.94,6.97,156800.0,6.1275,6.1451,6.1186,6.1451,156800.0
2012-06-18 12:00:00,6.97,6.98,6.96,6.97,82400.0,6.1451,6.1539,6.1363,6.1451,82400.0
2012-06-18 12:30:00,6.97,7.01,6.97,6.99,148000.0,6.1451,6.1804,6.1451,6.1627,148000.0
2012-06-18 13:00:00,6.99,7.03,6.98,7.03,278400.0,6.1627,6.198,6.1539,6.198,278400.0
2012-06-18 13:30:00,7.03,7.03,7.02,7.03,165600.0,6.198,6.198,6.1892,6.198,165600.0
2012-06-18 14:00:00,7.03,7.07,7.02,7.05,384800.0,6.198,6.2333,6.1892,6.2156,384800.0
2012-06-18 14:30:00,7.05,7.07,7.05,7.06,528000.0,6.2156,6.2333,6.2156,6.2244,528000.0
2012-06-18 15:00:00,7.06,7.07,7.05,7.06,761600.0,6.2244,6.2333,6.2156,6.2244,761600.0
2012-06-18 15:30:00,7.06,7.07,7.04,7.06,920800.0,6.2244,6.2333,6.2068,6.2244,920800.0
2012-06-19 09:30:00,7.11,7.16,7.05,7.12,1213600.0,6.2685,6.3126,6.2156,6.2773,1213600.0
2012-06-19 10:00:00,7.13,7.14,7.12,7.13,245600.0,6.2861,6.295,6.2773,6.2861,245600.0
2012-06-19 10:30:00,7.13,7.15,7.13,7.15,368800.0,6.2861,6.3038,6.2861,6.3038,368800.0
2012-06-19 11:00:00,7.15,7.15,7.12,7.13,260800.0,6.3038,6.3038,6.2773,6.2861,260800.0
2012-06-19 11:30:00,7.13,7.15,7.12,7.15,201600.0,6.2861,6.3038,6.2773,6.3038,201600.0
2012-06-19 12:00:00,7.15,7.15,7.14,7.15,184800.0,6.3038,6.3038,6.295,6.3038,184800.0
2012-06-19 12:30:00,7.15,7.17,7.15,7.17,200800.0,6.3038,6.3214,6.3038,6.3214,200800.0
2012-06-19 13:00:00,7.16,7.18,7.16,7.18,253600.0,6.3126,6.3302,6.3126,6.3302,253600.0
2012-06-19 13:30:00,7.18,7.2,7.17,7.2,303200.0,6.3302,6.3479,6.3214,6.3479,303200.0
2012-06-19 14:00:00,7.19,7.2,7.17,7.17,371200.0,6.339,6.3479,6.3214,6.3214,371200.0
2012-06-19 14:30:00,7.17,7.17,7.14,7.16,393600.0,6.3214,6.3214,6.295,6.3126,393600.0
2012-06-19 15:00:00,7.16,7.17,7.15,7.16,477600.0,6.3126,6.3214,6.3038,6.3126,477600.0
2012-06-19 15:30:00,7.16,7.18,7.15,7.17,1202400.0,6.3126,6.3302,6.3038,6.3214,1202400.0
2012-06-20 09:30:00,7.14,7.15,7.08,7.13,731200.0,6.295,6.3038,6.2421,6.2861,731200.0
2012-06-20 10:00:00,7.13,7.13,7.09,7.1,889600.0,6.2861,6.2861,6.2509,6.2597,889600.0
2012-06-20 10:30:00,7.1,7.1,7.08,7.08,285600.0,6.2597,6.2597,6.2421,6.2421,285600.0
2012-06-20 11:00:00,7.08,7.1,7.08,7.1,272800.0,6.2421,6.2597,6.2421,6.2597,272800.0
2012-06-20 11:30:00,7.1,7.11,7.09,7.1,343200.0,6.2597,6.2685,6.2509,6.2597,343200.0
2012-06-20 12:00:00,7.1,7.11,7.07,7.08,283200.0,6.2597,6.2685,6.2333,6.2421,283200.0
2012-06-20 12:30:00,7.08,7.1,7.03,7.1,801600.0,6.2421,6.2597,6.198,6.2597,801600.0
2012-06-20 13:00:00,7.1,7.11,7.08,7.09,996800.0,6.2597,6.2685,6.2421,6.2509,996800.0
2012-06-20 13:30:00,7.09,7.1,7.08,7.09,468000.0,6.2509,6.2597,6.2421,6.2509,468000.0
2012-06-20 14:00:00,7.09,7.1,7.05,7.06,587200.0,6.2509,6.2597,6.2156,6.2244,587200.0
2012-06-20 14:30:00,7.07,7.08,7.04,7.06,340800.0,6.2333,6.2421,6.2068,6.2244,340800.0
2012-06-20 15:00:00,7.06,7.06,7.04,7.06,477600.0,6.2244,6.2244,6.2068,6.2244,477600.0
2012-06-20 15:30:00,7.06,7.09,7.05,7.09,1048000.0,6.2244,6.2509,6.2156,6.2509,1048000.0
2012-06-21 09:30:00,7.1,7.11,7.0,7.01,376000.0,6.2597,6.2685,6.1715,6.1804,376000.0
2012-06-21 10:00:00,7.01,7.01,6.97,6.99,232800.0,6.1804,6.1804,6.1451,6.1627,232800.0
2012-06-21 10:30:00,6.98,7.0,6.97,6.99,219200.0,6.1539,6.1715,6.1451,6.1627,219200.0
2012-06-21 11:00:00,6.99,6.99,6.93,6.94,256000.0,6.1627,6.1627,6.1098,6.1186,256000.0
2012-06-21 11:30:00,6.94,6.94,6.92,6.94,236800.0,6.1186,6.1186,6.101,6.1186,236800.0
2012-06-21 12:00:00,6.93,6.94,6.87,6.87,384800.0,6.1098,6.1186,6.0569,6.0569,384800.0
2012-06-21 12:30:00,6.87,6.91,6.87,6.9,310400.0,6.0569,6.0922,6.0569,6.0834,310400.0
2012-06-21 13:00:00,6.91,6.92,6.9,6.9,408800.0,6.0922,6.101,6.0834,6.0834,408800.0
2012-06-21 13:30:00,6.9,6.91,6.89,6.9,309600.0,6.0834,6.0922,6.0746,6.0834,309600.0
2012-06-21 14:00:00,6.9,6.91,6.86,6.87,190400.0,6.0834,6.0922,6.0481,6.0569,190400.0
2012-06-21 14:30:00,6.87,6.89,6.86,6.86,320000.0,6.0569,6.0746,6.0481,6.0481,320000.0
2012-06-21 15:00:00,6.86,6.87,6.82,6.84,597600.0,6.0481,6.0569,6.0128,6.0305,597600.0
2012-06-21 15:30:00,6.84,6.86,6.83,6.85,1371200.0,6.0305,6.0481,6.0217,6.0393,1371200.0
2012-06-22 09:30:00,6.88,6.9,6.84,6.87,313600.0,6.0657,6.0834,6.0305,6.0569,313600.0
2012-06-22 10:00:00,6.87,6.9,6.85,6.86,286400.0,6.0569,6.0834,6.0393,6.0481,286400.0
2012-06-22 10:30:00,6.86,6.87,6.84,6.84,247200.0,6.0481,6.0569,6.0305,6.0305,247200.0
2012-06-22 11:00:00,6.84,6.86,6.83,6.83,258400.0,6.0305,6.0481,6.0217,6.0217,258400.0
2012-06-22 11:30:00,6.83,6.84,6.83,6.83,260800.0,6.0217,6.0305,6.0217,6.0217,260800.0
2012-06-22 12:00:00,6.83,6.84,6.83,6.83,304800.0,6.0217,6.0305,6.0217,6.0217,304800.0
2012-06-22 12:30:00,6.83,6.84,6.83,6.83,176000.0,6.0217,6.0305,6.0217,6.0217,176000.0
2012-06-22 13:00:00,6.83,6.85,6.83,6.83,412800.0,6.0217,6.0393,6.0217,6.0217,412800.0
2012-06-22 13:30:00,6.83,6.88,6.83,6.87,267200.0,6.0217,6.0657,6.0217,6.0569,267200.0
2012-06-22 14:00:00,6.88,6.88,6.87,6.87,199200.0,6.0657,6.0657,6.0569,6.0569,199200.0
2012-06-22 14:30:00,6.87,6.89,6.86,6.89,244000.0,6.0569,6.0746,6.0481,6.0746,244000.0
2012-06-22 15:00:00,6.89,6.9,6.88,6.89,312000.0,6.0746,6.0834,6.0657,6.0746,312000.0
2012-06-22 15:30:00,6.89,6.92,6.89,6.89,1248000.0,6.0746,6.101,6.0746,6.0746,1248000.0
2012-06-25 09:30:00,6.79,6.79,6.71,6.72,288800.0,5.9864,5.9864,5.9159,5.9247,288800.0
2012-06-25 10:00:00,6.72,6.72,6.67,6.68,312800.0,5.9247,5.9247,5.8806,5.8894,312800.0
2012-06-25 10:30:00,6.67,6.69,6.67,6.68,340000.0,5.8806,5.8982,5.8806,5.8894,340000.0
2012-06-25 11:00:00,6.68,6.68,6.65,6.66,311200.0,5.8894,5.8894,5.863,5.8718,311200.0
2012-06-25 11:30:00,6.66,6.66,6.65,6.65,216000.0,5.8718,5.8718,5.863,5.863,216000.0
2012-06-25 12:00:00,6.65,6.68,6.65,6.67,123200.0,5.863,5.8894,5.863,5.8806,123200.0
2012-06-25 12:30:00,6.67,6.68,6.67,6.68,151200.0,5.8806,5.8894,5.8806,5.8894,151200.0
2012-06-25 13:00:00,6.68,6.7,6.67,6.7,296800.0,5.8894,5.907,5.8806,5.907,296800.0
2012-06-25 13:30:00,6.7,6.71,6.69,6.69,356800.0,5.907,5.9159,5.8982,5.8982,356800.0
2012-06-25 14:00:00,6.69,6.72,6.69,6.7,272000.0,5.8982,5.9247,5.8982,5.907,272000.0
2012-06-25 14:30:00,6.7,6.7,6.68,6.68,247200.0,5.907,5.907,5.8894,5.8894,247200.0
2012-06-25 15:00:00,6.68,6.71,6.68,6.7,459200.0,5.8894,5.9159,5.8894,5.907,459200.0
2012-06-25 15:30:00,6.7,6.71,6.69,6.69,1194400.0,5.907,5.9159,5.8982,5.8982,1194400.0
2012-06-26 09:30:00,6.7,6.72,6.68,6.7,512800.0,5.907,5.9247,5.8894,5.907,512800.0
2012-06-26 10:00:00,6.7,6.72,6.66,6.66,612000.0,5.907,5.9247,5.8718,5.8718,612000.0
2012-06-26 10:30:00,6.66,6.68,6.65,6.66,319200.0,5.8718,5.8894,5.863,5.8718,319200.0
2012-06-26 11:00:00,6.66,6.68,6.63,6.66,1016800.0,5.8718,5.8894,5.8453,5.8718,1016800.0
2012-06-26 11:30:00,6.66,6.68,6.64,6.65,856000.0,5.8718,5.8894,5.8541,5.863,856000.0
2012-06-26 12:00:00,6.65,6.68,6.64,6.67,290400.0,5.863,5.8894,5.8541,5.8806,290400.0
2012-06-26 12:30:00,6.67,6.68,6.65,6.65,421600.0,5.8806,5.8894,5.863,5.863,421600.0
2012-06-26 13:00:00,6.65,6.67,6.65,6.66,273600.0,5.863,5.8806,5.863,5.8718,273600.0
2012-06-26 13:30:00,6.65,6.67,6.64,6.66,349600.0,5.863,5.8806,5.8541,5.8718,349600.0
2012-06-26 14:00:00,6.66,6.69,6.66,6.68,580000.0,5.8718,5.8982,5.8718,5.8894,580000.0
2012-06-26 14:30:00,6.68,6.69,6.67,6.68,398400.0,5.8894,5.8982,5.8806,5.8894,398400.0
2012-06-26 15:00:00,6.68,6.71,6.68,6.7,612000.0,5.8894,5.9159,5.8894,5.907,612000.0
2012-06-26 15:30:00,6.7,6.71,6.68,6.68,885600.0,5.907,5.9159,5.8894,5.8894,885600.0
2012-06-27 09:30:00,6.69,6.74,6.69,6.72,472800.0,5.8982,5.9423,5.8982,5.9247,472800.0
2012-06-27 10:00:00,6.72,6.76,6.71,6.73,416800.0,5.9247,5.9599,5.9159,5.9335,416800.0
2012-06-27 10:30:00,6.74,6.74,6.7,6.71,420000.0,5.9423,5.9423,5.907,5.9159,420000.0
2012-06-27 11:00:00,6.72,6.75,6.71,6.74,476000.0,5.9247,5.9511,5.9159,5.9423,476000.0
2012-06-27 11:30:00,6.75,6.77,6.73,6.73,380800.0,5.9511,5.9688,5.9335,5.9335,380800.0
2012-06-27 12:00:00,6.73,6.74,6.73,6.73,227200.0,5.9335,5.9423,5.9335,5.9335,227200.0
2012-06-27 12:30:00,6.73,6.74,6.73,6.73,148800.0,5.9335,5.9423,5.9335,5.9335,148800.0
2012-06-27 13:00:00,6.73,6.73,6.71,6.71,180800.0,5.9335,5.9335,5.9159,5.9159,180800.0
2012-06-27 13:30:00,6.7,6.7,6.68,6.7,327200.0,5.907,5.907,5.8894,5.907,327200.0
2012-06-27 14:00:00,6.7,6.71,6.68,6.69,188000.0,5.907,5.9159,5.8894,5.8982,188000.0
2012-06-27 14:30:00,6.69,6.7,6.68,6.69,256800.0,5.8982,5.907,5.8894,5.8982,256800.0
2012-06-27 15:00:00,6.69,6.71,6.69,6.7,680000.0,5.8982,5.9159,5.8982,5.907,680000.0
2012-06-27 15:30:00,6.71,6.73,6.7,6.72,803200.0,5.9159,5.9335,5.907,5.9247,803200.0
2012-06-28 09:30:00,6.65,6.69,6.61,6.66,361600.0,5.863,5.8982,5.8277,5.8718,361600.0
2012-06-28 10:00:00,6.66,6.68,6.63,6.63,420800.0,5.8718,5.8894,5.8453,5.8453,420800.0
2012-06-28 10:30:00,6.63,6.63,6.59,6.6,244800.0,5.8453,5.8453,5.8101,5.8189,244800.0
2012-06-28 11:00:00,6.6,6.64,6.59,6.64,238400.0,5.8189,5.8541,5.8101,5.8541,238400.0
2012-06-28 11:30:00,6.64,6.65,6.61,6.62,97600.0,5.8541,5.863,5.8277,5.8365,97600.0
2012-06-28 12:00:00,6.62,6.63,6.59,6.6,70400.0,5.8365,5.8453,5.8101,5.8189,70400.0
2012-06-28 12:30:00,6.6,6.6,6.59,6.6,81600.0,5.8189,5.8189,5.8101,5.8189,81600.0
2012-06-28 13:00:00,6.6,6.62,6.59,6.61,656800.0,5.8189,5.8365,5.8101,5.8277,656800.0
2012-06-28 13:30:00,6.61,6.61,6.58,6.59,244800.0,5.8277,5.8277,5.8012,5.8101,244800.0
2012-06-28 14:00:00,6.6,6.6,6.56,6.57,242400.0,5.8189,5.8189,5.7836,5.7924,242400.0
2012-06-28 14:30:00,6.56,6.57,6.56,6.57,492000.0,5.7836,5.7924,5.7836,5.7924,492000.0
2012-06-28 15:00:00,6.57,6.61,6.56,6.61,1280800.0,5.7924,5.8277,5.7836,5.8277,1280800.0
2012-06-28 15:30:00,6.61,6.67,6.61,6.65,655200.0,5.8277,5.8806,5.8277,5.863,655200.0
2012-06-29 09:30:00,6.81,6.84,6.77,6.78,377600.0,6.004,6.0305,5.9688,5.9776,377600.0
2012-06-29 10:00:00,6.78,6.83,6.78,6.81,591200.0,5.9776,6.0217,5.9776,6.004,591200.0
2012-06-29 10:30:00,6.82,6.82,6.79,6.79,276000.0,6.0128,6.0128,5.9864,5.9864,276000.0
2012-06-29 11:00:00,6.8,6.8,6.79,6.8,377600.0,5.9952,5.9952,5.9864,5.9952,377600.0
2012-06-29 11:30:00,6.8,6.8,6.79,6.79,164000.0,5.9952,5.9952,5.9864,5.9864,164000.0
2012-06-29 12:00:00,6.79,6.8,6.79,6.79,309600.0,5.9864,5.9952,5.9864,5.9864,309600.0
2012-06-29 12:30:00,6.79,6.8,6.78,6.8,247200.0,5.9864,5.9952,5.9776,5.9952,247200.0
2012-06-29 13:00:00,6.8,6.82,6.79,6.81,232800.0,5.9952,6.0128,5.9864,6.004,232800.0
2012-06-29 13:30:00,6.81,6.85,6.81,6.84,264800.0,6.004,6.0393,6.004,6.0305,264800.0
2012-06-29 14:00:00,6.84,6.87,6.84,6.86,169600.0,6.0305,6.0569,6.0305,6.0481,169600.0
2012-06-29 14:30:00,6.86,6.87,6.86,6.87,205600.0,6.0481,6.0569,6.0481,6.0569,205600.0
2012-06-29 15:00:00,6.87,6.87,6.85,6.85,198400.0,6.0569,6.0569,6.0393,6.0393,198400.0
2012-06-29 15:30:00,6.85,6.87,6.84,6.86,574400.0,6.0393,6.0569,6.0305,6.0481,574400.0
2012-07-02 09:30:00,6.86,6.89,6.83,6.88,617600.0,6.0481,6.0746,6.0217,6.0657,617600.0
2012-07-02 10:00:00,6.88,6.88,6.84,6.85,490400.0,6.0657,6.0657,6.0305,6.0393,490400.0
2012-07-02 10:30:00,6.86,6.87,6.83,6.86,317600.0,6.0481,6.0569,6.0217,6.0481,317600.0
2012-07-02 11:00:00,6.86,6.87,6.84,6.84,136000.0,6.0481,6.0569,6.0305,6.0305,136000.0
2012-07-02 11:30:00,6.84,6.86,6.84,6.85,105600.0,6.0305,6.0481,6.0305,6.0393,105600.0
2012-07-02 12:00:00,6.85,6.85,6.84,6.84,220000.0,6.0393,6.0393,6.0305,6.0305,220000.0
2012-07-02 12:30:00,6.84,6.85,6.84,6.85,97600.0,6.0305,6.0393,6.0305,6.0393,97600.0
2012-07-02 13:00:00,6.85,6.85,6.84,6.84,168800.0,6.0393,6.0393,6.0305,6.0305,168800.0
2012-07-02 13:30:00,6.84,6.84,6.8,6.8,247200.0,6.0305,6.0305,5.9952,5.9952,247200.0
2012-07-02 14:00:00,6.8,6.83,6.79,6.82,275200.0,5.9952,6.0217,5.9864,6.0128,275200.0
2012-07-02 14:30:00,6.82,6.82,6.81,6.82,255200.0,6.0128,6.0128,6.004,6.0128,255200.0
2012-07-02 15:00:00,6.82,6.82,6.81,6.82,228800.0,6.0128,6.0128,6.004,6.0128,228800.0
2012-07-02 15:30:00,6.82,6.84,6.81,6.83,963200.0,6.0128,6.0305,6.004,6.0217,963200.0
2012-07-03 09:30:00,6.82,6.9,6.82,6.89,289600.0,6.0128,6.0834,6.0128,6.0746,289600.0
2012-07-03 10:00:00,6.89,6.9,6.88,6.89,493600.0,6.0746,6.0834,6.0657,6.0746,493600.0
2012-07-03 10:30:00,6.9,6.91,6.89,6.89,407200.0,6.0834,6.0922,6.0746,6.0746,407200.0
2012-07-03 11:00:00,6.89,6.91,6.88,6.91,345600.0,6.0746,6.0922,6.0657,6.0922,345600.0
2012-07-03 11:30:00,6.91,6.91,6.9,6.91,329600.0,6.0922,6.0922,6.0834,6.0922,329600.0
2012-07-03 12:00:00,6.91,6.91,6.9,6.9,469600.0,6.0922,6.0922,6.0834,6.0834,469600.0
2012-07-03 12:30:00,6.9,6.9,6.87,6.9,1153600.0,6.0834,6.0834,6.0569,6.0834,1153600.0
2012-07-05 09:30:00,6.89,6.92,6.86,6.88,166400.0,6.0746,6.101,6.0481,6.0657,166400.0
2012-07-05 10:00:00,6.88,6.89,6.87,6.88,494400.0,6.0657,6.0746,6.0569,6.0657,494400.0
2012-07-05 10:30:00,6.88,6.88,6.86,6.87,905600.0,6.0657,6.0657,6.0481,6.0569,905600.0
2012-07-05 11:00:00,6.87,6.89,6.87,6.88,611200.0,6.0569,6.0746,6.0569,6.0657,611200.0
2012-07-05 11:30:00,6.88,6.89,6.87,6.88,317600.0,6.0657,6.0746,6.0569,6.0657,317600.0
2012-07-05 12:00:00,6.88,6.89,6.88,6.88,203200.0,6.0657,6.0746,6.0657,6.0657,203200.0
2012-07-05 12:30:00,6.88,6.9,6.87,6.9,142400.0,6.0657,6.0834,6.0569,6.0834,142400.0
2012-07-05 13:00:00,6.9,6.9,6.89,6.9,179200.0,6.0834,6.0834,6.0746,6.0834,179200.0
2012-07-05 13:30:00,6.9,6.93,6.89,6.92,356000.0,6.0834,6.1098,6.0746,6.101,356000.0
2012-07-05 14:00:00,6.92,6.92,6.88,6.89,460800.0,6.101,6.101,6.0657,6.0746,460800.0
2012-07-05 14:30:00,6.89,6.89,6.87,6.87,212000.0,6.0746,6.0746,6.0569,6.0569,212000.0
2012-07-05 15:00:00,6.87,6.89,6.87,6.89,372000.0,6.0569,6.0746,6.0569,6.0746,372000.0
2012-07-05 15:30:00,6.89,6.9,6.88,6.89,949600.0,6.0746,6.0834,6.0657,6.0746,949600.0
2012-07-06 09:30:00,6.81,6.83,6.74,6.75,286400.0,6.004,6.0217,5.9423,5.9511,286400.0
2012-07-06 10:00:00,6.75,6.75,6.72,6.73,347200.0,5.9511,5.9511,5.9247,5.9335,347200.0
2012-07-06 10:30:00,6.73,6.73,6.68,6.69,323200.0,5.9335,5.9335,5.8894,5.8982,323200.0
2012-07-06 11:00:00,6.68,6.7,6.67,6.67,273600.0,5.8894,5.907,5.8806,5.8806,273600.0
2012-07-06 11:30:00,6.67,6.67,6.64,6.64,428000.0,5.8806,5.8806,5.8541,5.8541,428000.0
2012-07-06 12:00:00,6.64,6.65,6.63,6.63,415200.0,5.8541,5.863,5.8453,5.8453,415200.0
2012-07-06 12:30:00,6.63,6.64,6.62,6.63,281600.0,5.8453,5.8541,5.8365,5.8453,281600.0
2012-07-06 13:00:00,6.63,6.63,6.61,6.61,345600.0,5.8453,5.8453,5.8277,5.8277,345600.0
2012-07-06 13:30:00,6.61,6.62,6.6,6.61,257600.0,5.8277,5.8365,5.8189,5.8277,257600.0
2012-07-06 14:00:00,6.62,6.63,6.61,6.61,416800.0,5.8365,5.8453,5.8277,5.8277,416800.0
2012-07-06 14:30:00,6.61,6.63,6.61,6.62,247200.0,5.8277,5.8453,5.8277,5.8365,247200.0
2012-07-06 15:00:00,6.62,6.68,6.61,6.68,726400.0,5.8365,5.8894,5.8277,5.8894,726400.0
2012-07-06 15:30:00,6.68,6.7,6.67,6.69,1342400.0,5.8894,5.907,5.8806,5.8982,1342400.0
2012-07-09 09:30:00,6.68,6.7,6.61,6.64,674400.0,5.8894,5.907,5.8277,5.8541,674400.0
2012-07-09 10:00:00,6.65,6.65,6.63,6.64,188000.0,5.863,5.863,5.8453,5.8541,188000.0
2012-07-09 10:30:00,6.64,6.68,6.63,6.68,597600.0,5.8541,5.8894,5.8453,5.8894,597600.0
2012-07-09 11:00:00,6.68,6.69,6.66,6.66,257600.0,5.8894,5.8982,5.8718,5.8718,257600.0
2012-07-09 11:30:00,6.66,6.66,6.64,6.64,110400.0,5.8718,5.8718,5.8541,5.8541,110400.0
2012-07-09 12:00:00,6.63,6.66,6.63,6.65,140000.0,5.8453,5.8718,5.8453,5.863,140000.0
2012-07-09 12:30:00,6.66,6.66,6.63,6.64,123200.0,5.8718,5.8718,5.8453,5.8541,123200.0
2012-07-09 13:00:00,6.64,6.65,6.63,6.64,142400.0,5.8541,5.863,5.8453,5.8541,142400.0
2012-07-09 13:30:00,6.64,6.66,6.64,6.64,97600.0,5.8541,5.8718,5.8541,5.8541,97600.0
2012-07-09 14:00:00,6.64,6.65,6.63,6.63,134400.0,5.8541,5.863,5.8453,5.8453,134400.0
2012-07-09 14:30:00,6.63,6.64,6.63,6.64,168000.0,5.8453,5.8541,5.8453,5.8541,168000.0
2012-07-09 15:00:00,6.64,6.66,6.63,6.66,194400.0,5.8541,5.8718,5.8453,5.8718,194400.0
2012-07-09 15:30:00,6.66,6.66,6.65,6.66,772000.0,5.8718,5.8718,5.863,5.8718,772000.0
2012-07-10 09:30:00,6.67,6.72,6.64,6.69,439200.0,5.8806,5.9247,5.8541,5.8982,439200.0
2012-07-10 10:00:00,6.68,6.69,6.62,6.63,340000.0,5.8894,5.8982,5.8365,5.8453,340000.0
2012-07-10 10:30:00,6.62,6.64,6.59,6.6,283200.0,5.8365,5.8541,5.8101,5.8189,283200.0
2012-07-10 11:00:00,6.59,6.6,6.57,6.6,133600.0,5.8101,5.8189,5.7924,5.8189,133600.0
2012-07-10 11:30:00,6.6,6.63,6.59,6.61,360000.0,5.8189,5.8453,5.8101,5.8277,360000.0
2012-07-10 12:00:00,6.62,6.62,6.6,6.6,100800.0,5.8365,5.8365,5.8189,5.8189,100800.0
2012-07-10 12:30:00,6.6,6.61,6.6,6.6,109600.0,5.8189,5.8277,5.8189,5.8189,109600.0
2012-07-10 13:00:00,6.6,6.6,6.58,6.58,223200.0,5.8189,5.8189,5.8012,5.8012,223200.0
2012-07-10 13:30:00,6.59,6.59,6.56,6.56,245600.0,5.8101,5.8101,5.7836,5.7836,245600.0
2012-07-10 14:00:00,6.56,6.56,6.52,6.53,274400.0,5.7836,5.7836,5.7483,5.7572,274400.0
2012-07-10 14:30:00,6.52,6.53,6.5,6.53,276000.0,5.7483,5.7572,5.7307,5.7572,276000.0
2012-07-10 15:00:00,6.52,6.54,6.51,6.52,605600.0,5.7483,5.766,5.7395,5.7483,605600.0
2012-07-10 15:30:00,6.52,6.57,6.51,6.56,1237600.0,5.7483,5.7924,5.7395,5.7836,1237600.0
2012-07-11 09:30:00,6.55,6.57,6.53,6.55,254400.0,5.7748,5.7924,5.7572,5.7748,254400.0
2012-07-11 10:00:00,6.55,6.57,6.54,6.55,336800.0,5.7748,5.7924,5.766,5.7748,336800.0
2012-07-11 10:30:00,6.55,6.55,6.5,6.5,266400.0,5.7748,5.7748,5.7307,5.7307,266400.0
2012-07-11 11:00:00,6.5,6.53,6.5,6.51,254400.0,5.7307,5.7572,5.7307,5.7395,254400.0
2012-07-11 11:30:00,6.51,6.51,6.5,6.51,233600.0,5.7395,5.7395,5.7307,5.7395,233600.0
2012-07-11 12:00:00,6.51,6.52,6.5,6.5,262400.0,5.7395,5.7483,5.7307,5.7307,262400.0
2012-07-11 12:30:00,6.5,6.51,6.5,6.51,141600.0,5.7307,5.7395,5.7307,5.7395,141600.0
2012-07-11 13:00:00,6.51,6.51,6.48,6.49,200000.0,5.7395,5.7395,5.7131,5.7219,200000.0
2012-07-11 13:30:00,6.48,6.51,6.48,6.5,277600.0,5.7131,5.7395,5.7131,5.7307,277600.0
2012-07-11 14:00:00,6.5,6.51,6.44,6.44,508800.0,5.7307,5.7395,5.6778,5.6778,508800.0
2012-07-11 14:30:00,6.44,6.47,6.43,6.45,393600.0,5.6778,5.7043,5.669,5.6866,393600.0
2012-07-11 15:00:00,6.45,6.47,6.45,6.46,484000.0,5.6866,5.7043,5.6866,5.6954,484000.0
2012-07-11 15:30:00,6.46,6.5,6.45,6.48,1475200.0,5.6954,5.7307,5.6866,5.7131,1475200.0
2012-07-12 09:30:00,6.43,6.44,6.38,6.39,512800.0,5.669,5.6778,5.6249,5.6337,512800.0
2012-07-12 10:00:00,6.39,6.4,6.37,6.39,388800.0,5.6337,5.6425,5.6161,5.6337,388800.0
2012-07-12 10:30:00,6.39,6.4,6.36,6.38,459200.0,5.6337,5.6425,5.6073,5.6249,459200.0
2012-07-12 11:00:00,6.39,6.41,6.38,6.41,443200.0,5.6337,5.6514,5.6249,5.6514,443200.0
2012-07-12 11:30:00,6.4,6.42,6.39,6.41,432000.0,5.6425,5.6602,5.6337,5.6514,432000.0
2012-07-12 12:00:00,6.41,6.41,6.39,6.39,247200.0,5.6514,5.6514,5.6337,5.6337,247200.0
2012-07-12 12:30:00,6.39,6.4,6.38,6.4,210400.0,5.6337,5.6425,5.6249,5.6425,210400.0
2012-07-12 13:00:00,6.4,6.45,6.39,6.43,285600.0,5.6425,5.6866,5.6337,5.669,285600.0
2012-07-12 13:30:00,6.43,6.44,6.41,6.41,341600.0,5.669,5.6778,5.6514,5.6514,341600.0
2012-07-12 14:00:00,6.41,6.44,6.41,6.43,510400.0,5.6514,5.6778,5.6514,5.669,510400.0
2012-07-12 14:30:00,6.43,6.44,6.43,6.44,198400.0,5.669,5.6778,5.669,5.6778,198400.0
2012-07-12 15:00:00,6.43,6.47,6.43,6.46,567200.0,5.669,5.7043,5.669,5.6954,567200.0
2012-07-12 15:30:00,6.46,6.47,6.43,6.44,1293600.0,5.6954,5.7043,5.669,5.6778,1293600.0
2012-07-13 09:30:00,6.45,6.5,6.42,6.5,96800.0,5.6866,5.7307,5.6602,5.7307,96800.0
2012-07-13 10:00:00,6.51,6.54,6.5,6.5,244800.0,5.7395,5.766,5.7307,5.7307,244800.0
2012-07-13 10:30:00,6.5,6.51,6.5,6.5,176000.0,5.7307,5.7395,5.7307,5.7307,176000.0
2012-07-13 11:00:00,6.5,6.5,6.48,6.49,95200.0,5.7307,5.7307,5.7131,5.7219,95200.0
2012-07-13 11:30:00,6.49,6.52,6.49,6.5,496800.0,5.7219,5.7483,5.7219,5.7307,496800.0
2012-07-13 12:00:00,6.5,6.51,6.5,6.51,264800.0,5.7307,5.7395,5.7307,5.7395,264800.0
2012-07-13 12:30:00,6.51,6.51,6.49,6.5,377600.0,5.7395,5.7395,5.7219,5.7307,377600.0
2012-07-13 13:00:00,6.5,6.51,6.5,6.5,132800.0,5.7307,5.7395,5.7307,5.7307,132800.0
2012-07-13 13:30:00,6.5,6.51,6.5,6.5,248800.0,5.7307,5.7395,5.7307,5.7307,248800.0
2012-07-13 14:00:00,6.5,6.52,6.5,6.51,175200.0,5.7307,5.7483,5.7307,5.7395,175200.0
2012-07-13 14:30:00,6.51,6.51,6.5,6.51,305600.0,5.7395,5.7395,5.7307,5.7395,305600.0
2012-07-13 15:00:00,6.51,6.54,6.51,6.52,1163200.0,5.7395,5.766,5.7395,5.7483,1163200.0
2012-07-13 15:30:00,6.52,6.52,6.5,6.51,1034400.0,5.7483,5.7483,5.7307,5.7395,1034400.0
2012-07-16 09:30:00,6.5,6.52,6.44,6.45,644800.0,5.7307,5.7483,5.6778,5.6866,644800.0
2012-07-16 10:00:00,6.45,6.46,6.44,6.45,153600.0,5.6866,5.6954,5.6778,5.6866,153600.0
2012-07-16 10:30:00,6.45,6.49,6.45,6.46,120800.0,5.6866,5.7219,5.6866,5.6954,120800.0
2012-07-16 11:00:00,6.46,6.49,6.46,6.47,289600.0,5.6954,5.7219,5.6954,5.7043,289600.0
2012-07-16 11:30:00,6.47,6.47,6.45,6.47,204800.0,5.7043,5.7043,5.6866,5.7043,204800.0
2012-07-16 12:00:00,6.47,6.48,6.46,6.47,122400.0,5.7043,5.7131,5.6954,5.7043,122400.0
2012-07-16 12:30:00,6.47,6.48,6.45,6.46,340800.0,5.7043,5.7131,5.6866,5.6954,340800.0
2012-07-16 13:00:00,6.47,6.47,6.45,6.46,382400.0,5.7043,5.7043,5.6866,5.6954,382400.0
2012-07-16 13:30:00,6.46,6.48,6.45,6.47,476000.0,5.6954,5.7131,5.6866,5.7043,476000.0
2012-07-16 14:00:00,6.47,6.48,6.47,6.48,641600.0,5.7043,5.7131,5.7043,5.7131,641600.0
2012-07-16 14:30:00,6.48,6.48,6.45,6.47,386400.0,5.7131,5.7131,5.6866,5.7043,386400.0
2012-07-16 15:00:00,6.47,6.47,6.46,6.46,463200.0,5.7043,5.7043,5.6954,5.6954,463200.0
2012-07-16 15:30:00,6.46,6.47,6.45,6.46,1138400.0,5.6954,5.7043,5.6866,5.6954,1138400.0
2012-07-17 09:30:00,6.5,6.51,6.43,6.47,312800.0,5.7307,5.7395,5.669,5.7043,312800.0
2012-07-17 10:00:00,6.48,6.48,6.43,6.44,385600.0,5.7131,5.7131,5.669,5.6778,385600.0
2012-07-17 10:30:00,6.44,6.45,6.4,6.41,1001600.0,5.6778,5.6866,5.6425,5.6514,1001600.0
2012-07-17 11:00:00,6.41,6.44,6.4,6.43,656800.0,5.6514,5.6778,5.6425,5.669,656800.0
2012-07-17 11:30:00,6.43,6.46,6.42,6.45,811200.0,5.669,5.6954,5.6602,5.6866,811200.0
2012-07-17 12:00:00,6.45,6.47,6.44,6.44,840000.0,5.6866,5.7043,5.6778,5.6778,840000.0
2012-07-17 12:30:00,6.44,6.45,6.42,6.42,814400.0,5.6778,5.6866,5.6602,5.6602,814400.0
2012-07-17 13:00:00,6.42,6.43,6.4,6.41,1060000.0,5.6602,5.669,5.6425,5.6514,1060000.0
2012-07-17 13:30:00,6.41,6.42,6.41,6.41,1195200.0,5.6514,5.6602,5.6514,5.6514,1195200.0
2012-07-17 14:00:00,6.41,6.41,6.39,6.39,1344800.0,5.6514,5.6514,5.6337,5.6337,1344800.0
2012-07-17 14:30:00,6.39,6.41,6.39,6.4,1106400.0,5.6337,5.6514,5.6337,5.6425,1106400.0
2012-07-17 15:00:00,6.4,6.41,6.39,6.4,1828800.0,5.6425,5.6514,5.6337,5.6425,1828800.0
2012-07-17 15:30:00,6.4,6.44,6.4,6.42,2428800.0,5.6425,5.6778,5.6425,5.6602,2428800.0
2012-07-18 09:30:00,7.01,7.33,7.01,7.1,7950400.0,6.1804,6.4625,6.1804,6.2597,7950400.0
2012-07-18 10:00:00,7.11,7.25,6.98,7.23,4049600.0,6.2685,6.3919,6.1539,6.3743,4049600.0
2012-07-18 10:30:00,7.23,7.4,7.21,7.35,2994400.0,6.3743,6.5242,6.3567,6.4801,2994400.0
2012-07-18 11:00:00,7.35,7.44,7.34,7.36,2522400.0,6.4801,6.5595,6.4713,6.4889,2522400.0
2012-07-18 11:30:00,7.36,7.37,7.32,7.36,1837600.0,6.4889,6.4977,6.4537,6.4889,1837600.0
2012-07-18 12:00:00,7.36,7.36,7.31,7.35,1473600.0,6.4889,6.4889,6.4448,6.4801,1473600.0
2012-07-18 12:30:00,7.35,7.46,7.35,7.44,1906400.0,6.4801,6.5771,6.4801,6.5595,1906400.0
2012-07-18 13:00:00,7.44,7.45,7.38,7.42,1996000.0,6.5595,6.5683,6.5066,6.5418,1996000.0
2012-07-18 13:30:00,7.42,7.44,7.35,7.36,1322400.0,6.5418,6.5595,6.4801,6.4889,1322400.0
2012-07-18 14:00:00,7.36,7.4,7.32,7.38,1312000.0,6.4889,6.5242,6.4537,6.5066,1312000.0
2012-07-18 14:30:00,7.38,7.38,7.34,7.34,961600.0,6.5066,6.5066,6.4713,6.4713,961600.0
2012-07-18 15:00:00,7.34,7.39,7.34,7.38,1840800.0,6.4713,6.5154,6.4713,6.5066,1840800.0
2012-07-18 15:30:00,7.38,7.4,7.34,7.36,3736800.0,6.5066,6.5242,6.4713,6.4889,3736800.0
2012-07-19 09:30:00,7.35,7.5,7.3,7.49,2803200.0,6.4801,6.6124,6.436,6.6035,2803200.0
2012-07-19 10:00:00,7.49,7.49,7.4,7.41,1135200.0,6.6035,6.6035,6.5242,6.533,1135200.0
2012-07-19 10:30:00,7.41,7.42,7.35,7.38,1512000.0,6.533,6.5418,6.4801,6.5066,1512000.0
2012-07-19 11:00:00,7.38,7.4,7.38,7.4,900000.0,6.5066,6.5242,6.5066,6.5242,900000.0
2012-07-19 11:30:00,7.4,7.4,7.37,7.37,691200.0,6.5242,6.5242,6.4977,6.4977,691200.0
2012-07-19 12:00:00,7.37,7.38,7.36,7.37,610400.0,6.4977,6.5066,6.4889,6.4977,610400.0
2012-07-19 12:30:00,7.37,7.38,7.36,7.37,360000.0,6.4977,6.5066,6.4889,6.4977,360000.0
2012-07-19 13:00:00,7.37,7.38,7.36,7.37,603200.0,6.4977,6.5066,6.4889,6.4977,603200.0
2012-07-19 13:30:00,7.37,7.37,7.33,7.33,720000.0,6.4977,6.4977,6.4625,6.4625,720000.0
2012-07-19 14:00:00,7.33,7.35,7.33,7.35,730400.0,6.4625,6.4801,6.4625,6.4801,730400.0
2012-07-19 14:30:00,7.35,7.39,7.34,7.39,539200.0,6.4801,6.5154,6.4713,6.5154,539200.0
2012-07-19 15:00:00,7.39,7.39,7.35,7.36,1021600.0,6.5154,6.5154,6.4801,6.4889,1021600.0
2012-07-19 15:30:00,7.36,7.38,7.36,7.38,1674400.0,6.4889,6.5066,6.4889,6.5066,1674400.0
2012-07-20 09:30:00,7.31,7.36,7.3,7.32,2143200.0,6.4448,6.4889,6.436,6.4537,2143200.0
2012-07-20 10:00:00,7.32,7.34,7.32,7.34,988000.0,6.4537,6.4713,6.4537,6.4713,988000.0
2012-07-20 10:30:00,7.34,7.34,7.31,7.33,488000.0,6.4713,6.4713,6.4448,6.4625,488000.0
2012-07-20 11:00:00,7.33,7.34,7.32,7.33,683200.0,6.4625,6.4713,6.4537,6.4625,683200.0
2012-07-20 11:30:00,7.32,7.33,7.3,7.3,1148800.0,6.4537,6.4625,6.436,6.436,1148800.0
2012-07-20 12:00:00,7.3,7.31,7.28,7.29,403200.0,6.436,6.4448,6.4184,6.4272,403200.0
2012-07-20 12:30:00,7.28,7.28,7.27,7.27,535200.0,6.4184,6.4184,6.4096,6.4096,535200.0
2012-07-20 13:00:00,7.27,7.28,7.24,7.26,566400.0,6.4096,6.4184,6.3831,6.4008,566400.0
2012-07-20 13:30:00,7.26,7.27,7.25,7.27,548800.0,6.4008,6.4096,6.3919,6.4096,548800.0
2012-07-20 14:00:00,7.27,7.29,7.26,7.28,337600.0,6.4096,6.4272,6.4008,6.4184,337600.0
2012-07-20 14:30:00,7.28,7.29,7.26,7.29,664000.0,6.4184,6.4272,6.4008,6.4272,664000.0
2012-07-20 15:00:00,7.28,7.31,7.27,7.28,950400.0,6.4184,6.4448,6.4096,6.4184,950400.0
2012-07-20 15:30:00,7.28,7.29,7.27,7.27,1308800.0,6.4184,6.4272,6.4096,6.4096,1308800.0
2012-07-23 09:30:00,7.14,7.14,7.0,7.1,947200.0,6.295,6.295,6.1715,6.2597,947200.0
2012-07-23 10:00:00,7.1,7.14,7.09,7.13,598400.0,6.2597,6.295,6.2509,6.2861,598400.0
2012-07-23 10:30:00,7.13,7.16,7.11,7.15,400000.0,6.2861,6.3126,6.2685,6.3038,400000.0
2012-07-23 11:00:00,7.15,7.21,7.15,7.21,468000.0,6.3038,6.3567,6.3038,6.3567,468000.0
2012-07-23 11:30:00,7.21,7.22,7.18,7.21,472800.0,6.3567,6.3655,6.3302,6.3567,472800.0
2012-07-23 12:00:00,7.21,7.22,7.2,7.21,461600.0,6.3567,6.3655,6.3479,6.3567,461600.0
2012-07-23 12:30:00,7.21,7.25,7.2,7.24,311200.0,6.3567,6.3919,6.3479,6.3831,311200.0
2012-07-23 13:00:00,7.24,7.25,7.23,7.24,361600.0,6.3831,6.3919,6.3743,6.3831,361600.0
2012-07-23 13:30:00,7.24,7.26,7.24,7.26,554400.0,6.3831,6.4008,6.3831,6.4008,554400.0
2012-07-23 14:00:00,7.26,7.27,7.24,7.25,3498400.0,6.4008,6.4096,6.3831,6.3919,3498400.0
2012-07-23 14:30:00,7.25,7.25,7.24,7.25,550400.0,6.3919,6.3919,6.3831,6.3919,550400.0
2012-07-23 15:00:00,7.25,7.27,7.25,7.27,893600.0,6.3919,6.4096,6.3919,6.4096,893600.0
2012-07-23 15:30:00,7.28,7.29,7.26,7.26,1508800.0,6.4184,6.4272,6.4008,6.4008,1508800.0
2012-07-24 09:30:00,7.26,7.26,7.19,7.2,383200.0,6.4008,6.4008,6.339,6.3479,383200.0
2012-07-24 10:00:00,7.19,7.2,7.15,7.16,261600.0,6.339,6.3479,6.3038,6.3126,261600.0
2012-07-24 10:30:00,7.16,7.2,7.15,7.19,393600.0,6.3126,6.3479,6.3038,6.339,393600.0
2012-07-24 11:00:00,7.19,7.22,7.18,7.2,257600.0,6.339,6.3655,6.3302,6.3479,257600.0
2012-07-24 11:30:00,7.2,7.21,7.17,7.19,371200.0,6.3479,6.3567,6.3214,6.339,371200.0
2012-07-24 12:00:00,7.19,7.19,7.16,7.17,525600.0,6.339,6.339,6.3126,6.3214,525600.0
2012-07-24 12:30:00,7.17,7.21,7.17,7.21,199200.0,6.3214,6.3567,6.3214,6.3567,199200.0
2012-07-24 13:00:00,7.21,7.21,7.18,7.19,216000.0,6.3567,6.3567,6.3302,6.339,216000.0
2012-07-24 13:30:00,7.19,7.2,7.17,7.2,382400.0,6.339,6.3479,6.3214,6.3479,382400.0
2012-07-24 14:00:00,7.19,7.19,7.17,7.17,587200.0,6.339,6.339,6.3214,6.3214,587200.0
2012-07-24 14:30:00,7.17,7.17,7.16,7.17,525600.0,6.3214,6.3214,6.3126,6.3214,525600.0
2012-07-24 15:00:00,7.17,7.2,7.15,7.19,716800.0,6.3214,6.3479,6.3038,6.339,716800.0
2012-07-24 15:30:00,7.19,7.22,7.18,7.21,1236000.0,6.339,6.3655,6.3302,6.3567,1236000.0
2012-07-25 09:30:00,7.25,7.34,7.24,7.31,474400.0,6.3919,6.4713,6.3831,6.4448,474400.0
2012-07-25 10:00:00,7.3,7.31,7.25,7.27,616000.0,6.436,6.4448,6.3919,6.4096,616000.0
2012-07-25 10:30:00,7.27,7.3,7.26,7.27,672800.0,6.4096,6.436,6.4008,6.4096,672800.0
2012-07-25 11:00:00,7.27,7.3,7.26,7.29,372800.0,6.4096,6.436,6.4008,6.4272,372800.0
2012-07-25 11:30:00,7.29,7.31,7.28,7.31,688800.0,6.4272,6.4448,6.4184,6.4448,688800.0
2012-07-25 12:00:00,7.31,7.31,7.27,7.28,261600.0,6.4448,6.4448,6.4096,6.4184,261600.0
2012-07-25 12:30:00,7.28,7.32,7.28,7.32,361600.0,6.4184,6.4537,6.4184,6.4537,361600.0
2012-07-25 13:00:00,7.32,7.35,7.32,7.34,718400.0,6.4537,6.4801,6.4537,6.4713,718400.0
2012-07-25 13:30:00,7.34,7.37,7.33,7.36,502400.0,6.4713,6.4977,6.4625,6.4889,502400.0
2012-07-25 14:00:00,7.36,7.38,7.34,7.38,472000.0,6.4889,6.5066,6.4713,6.5066,472000.0
2012-07-25 14:30:00,7.38,7.4,7.37,7.39,436000.0,6.5066,6.5242,6.4977,6.5154,436000.0
2012-07-25 15:00:00,7.39,7.39,7.33,7.35,867200.0,6.5154,6.5154,6.4625,6.4801,867200.0
2012-07-25 15:30:00,7.34,7.35,7.31,7.33,1560800.0,6.4713,6.4801,6.4448,6.4625,1560800.0
2012-07-26 09:30:00,7.44,7.5,7.44,7.49,931200.0,6.5595,6.6124,6.5595,6.6035,931200.0
2012-07-26 10:00:00,7.49,7.52,7.47,7.47,826400.0,6.6035,6.63,6.5859,6.5859,826400.0
2012-07-26 10:30:00,7.47,7.48,7.42,7.45,308000.0,6.5859,6.5947,6.5418,6.5683,308000.0
2012-07-26 11:00:00,7.44,7.46,7.42,7.43,218400.0,6.5595,6.5771,6.5418,6.5506,218400.0
2012-07-26 11:30:00,7.43,7.44,7.4,7.41,148800.0,6.5506,6.5595,6.5242,6.533,148800.0
2012-07-26 12:00:00,7.41,7.41,7.39,7.41,132800.0,6.533,6.533,6.5154,6.533,132800.0
2012-07-26 12:30:00,7.41,7.42,7.39,7.41,119200.0,6.533,6.5418,6.5154,6.533,119200.0
2012-07-26 13:00:00,7.41,7.43,7.4,7.43,211200.0,6.533,6.5506,6.5242,6.5506,211200.0
2012-07-26 13:30:00,7.43,7.44,7.41,7.42,174400.0,6.5506,6.5595,6.533,6.5418,174400.0
2012-07-26 14:00:00,7.43,7.45,7.42,7.44,245600.0,6.5506,6.5683,6.5418,6.5595,245600.0
2012-07-26 14:30:00,7.44,7.48,7.43,7.47,292000.0,6.5595,6.5947,6.5506,6.5859,292000.0
2012-07-26 15:00:00,7.46,7.48,7.45,7.47,418400.0,6.5771,6.5947,6.5683,6.5859,418400.0
2012-07-26 15:30:00,7.47,7.5,7.46,7.49,1557600.0,6.5859,6.6124,6.5771,6.6035,1557600.0
2012-07-27 09:30:00,7.52,7.53,7.48,7.52,656800.0,6.63,6.6388,6.5947,6.63,656800.0
2012-07-27 10:00:00,7.52,7.53,7.49,7.52,436000.0,6.63,6.6388,6.6035,6.63,436000.0
2012-07-27 10:30:00,7.52,7.56,7.5,7.55,464800.0,6.63,6.6653,6.6124,6.6564,464800.0
2012-07-27 11:00:00,7.55,7.56,7.51,7.53,472000.0,6.6564,6.6653,6.6212,6.6388,472000.0
2012-07-27 11:30:00,7.53,7.53,7.5,7.52,344800.0,6.6388,6.6388,6.6124,6.63,344800.0
2012-07-27 12:00:00,7.52,7.53,7.5,7.5,494400.0,6.63,6.6388,6.6124,6.6124,494400.0
2012-07-27 12:30:00,7.51,7.51,7.49,7.5,280000.0,6.6212,6.6212,6.6035,6.6124,280000.0
2012-07-27 13:00:00,7.5,7.53,7.48,7.51,545600.0,6.6124,6.6388,6.5947,6.6212,545600.0
2012-07-27 13:30:00,7.52,7.53,7.48,7.5,1115200.0,6.63,6.6388,6.5947,6.6124,1115200.0
2012-07-27 14:00:00,7.5,7.51,7.47,7.48,424800.0,6.6124,6.6212,6.5859,6.5947,424800.0
2012-07-27 14:30:00,7.48,7.49,7.47,7.48,623200.0,6.5947,6.6035,6.5859,6.5947,623200.0
2012-07-27 15:00:00,7.48,7.5,7.48,7.5,990400.0,6.5947,6.6124,6.5947,6.6124,990400.0
2012-07-27 15:30:00,7.5,7.52,7.48,7.5,2491200.0,6.6124,6.63,6.5947,6.6124,2491200.0
2012-07-30 09:30:00,7.48,7.52,7.47,7.51,262400.0,6.5947,6.63,6.5859,6.6212,262400.0
2012-07-30 10:00:00,7.51,7.55,7.51,7.53,228800.0,6.6212,6.6564,6.6212,6.6388,228800.0
2012-07-30 10:30:00,7.53,7.53,7.49,7.49,201600.0,6.6388,6.6388,6.6035,6.6035,201600.0
2012-07-30 11:00:00,7.49,7.51,7.43,7.45,472000.0,6.6035,6.6212,6.5506,6.5683,472000.0
2012-07-30 11:30:00,7.45,7.45,7.42,7.44,224800.0,6.5683,6.5683,6.5418,6.5595,224800.0
2012-07-30 12:00:00,7.44,7.45,7.42,7.43,218400.0,6.5595,6.5683,6.5418,6.5506,218400.0
2012-07-30 12:30:00,7.43,7.45,7.42,7.42,212000.0,6.5506,6.5683,6.5418,6.5418,212000.0
2012-07-30 13:00:00,7.42,7.44,7.42,7.44,147200.0,6.5418,6.5595,6.5418,6.5595,147200.0
2012-07-30 13:30:00,7.44,7.45,7.42,7.43,164000.0,6.5595,6.5683,6.5418,6.5506,164000.0
2012-07-30 14:00:00,7.43,7.45,7.42,7.45,194400.0,6.5506,6.5683,6.5418,6.5683,194400.0
2012-07-30 14:30:00,7.45,7.47,7.44,7.47,160000.0,6.5683,6.5859,6.5595,6.5859,160000.0
2012-07-30 15:00:00,7.47,7.47,7.43,7.46,248800.0,6.5859,6.5859,6.5506,6.5771,248800.0
2012-07-30 15:30:00,7.46,7.46,7.44,7.46,480000.0,6.5771,6.5771,6.5595,6.5771,480000.0
2012-07-31 09:30:00,7.45,7.5,7.42,7.45,321600.0,6.5683,6.6124,6.5418,6.5683,321600.0
2012-07-31 10:00:00,7.45,7.47,7.41,7.45,281600.0,6.5683,6.5859,6.533,6.5683,281600.0
2012-07-31 10:30:00,7.45,7.46,7.42,7.44,200800.0,6.5683,6.5771,6.5418,6.5595,200800.0
2012-07-31 11:00:00,7.44,7.45,7.42,7.43,348800.0,6.5595,6.5683,6.5418,6.5506,348800.0
2012-07-31 11:30:00,7.43,7.44,7.43,7.44,219200.0,6.5506,6.5595,6.5506,6.5595,219200.0
2012-07-31 12:00:00,7.44,7.44,7.4,7.41,148000.0,6.5595,6.5595,6.5242,6.533,148000.0
2012-07-31 12:30:00,7.41,7.41,7.38,7.38,161600.0,6.533,6.533,6.5066,6.5066,161600.0
2012-07-31 13:00:00,7.38,7.4,7.38,7.4,160000.0,6.5066,6.5242,6.5066,6.5242,160000.0
2012-07-31 13:30:00,7.4,7.41,7.38,7.38,164800.0,6.5242,6.533,6.5066,6.5066,164800.0
2012-07-31 14:00:00,7.38,7.39,7.37,7.39,447200.0,6.5066,6.5154,6.4977,6.5154,447200.0
2012-07-31 14:30:00,7.39,7.4,7.37,7.39,421600.0,6.5154,6.5242,6.4977,6.5154,421600.0
2012-07-31 15:00:00,7.39,7.39,7.37,7.37,867200.0,6.5154,6.5154,6.4977,6.4977,867200.0
2012-07-31 15:30:00,7.38,7.38,7.35,7.36,1276000.0,6.5066,6.5066,6.4801,6.4889,1276000.0
2012-08-01 09:30:00,7.41,7.41,7.31,7.33,561600.0,6.533,6.533,6.4448,6.4625,561600.0
2012-08-01 10:00:00,7.33,7.38,7.33,7.37,292800.0,6.4625,6.5066,6.4625,6.4977,292800.0
2012-08-01 10:30:00,7.37,7.38,7.36,7.36,229600.0,6.4977,6.5066,6.4889,6.4889,229600.0
2012-08-01 11:00:00,7.37,7.37,7.36,7.37,174400.0,6.4977,6.4977,6.4889,6.4977,174400.0
2012-08-01 11:30:00,7.38,7.38,7.36,7.38,278400.0,6.5066,6.5066,6.4889,6.5066,278400.0
2012-08-01 12:00:00,7.38,7.39,7.37,7.37,449600.0,6.5066,6.5154,6.4977,6.4977,449600.0
2012-08-01 12:30:00,7.37,7.38,7.34,7.35,232800.0,6.4977,6.5066,6.4713,6.4801,232800.0
2012-08-01 13:00:00,7.35,7.36,7.33,7.33,152000.0,6.4801,6.4889,6.4625,6.4625,152000.0
2012-08-01 13:30:00,7.33,7.34,7.32,7.33,193600.0,6.4625,6.4713,6.4537,6.4625,193600.0
2012-08-01 14:00:00,7.32,7.36,7.3,7.36,543200.0,6.4537,6.4889,6.436,6.4889,543200.0
2012-08-01 14:30:00,7.36,7.36,7.33,7.36,386400.0,6.4889,6.4889,6.4625,6.4889,386400.0
2012-08-01 15:00:00,7.36,7.39,7.35,7.39,298400.0,6.4889,6.5154,6.4801,6.5154,298400.0
2012-08-01 15:30:00,7.38,7.39,7.33,7.34,1073600.0,6.5066,6.5154,6.4625,6.4713,1073600.0
2012-08-02 09:30:00,7.25,7.33,7.2,7.32,456800.0,6.3919,6.4625,6.3479,6.4537,456800.0
2012-08-02 10:00:00,7.32,7.37,7.32,7.36,428800.0,6.4537,6.4977,6.4537,6.4889,428800.0
2012-08-02 10:30:00,7.35,7.35,7.28,7.28,204800.0,6.4801,6.4801,6.4184,6.4184,204800.0
2012-08-02 11:00:00,7.28,7.29,7.24,7.26,293600.0,6.4184,6.4272,6.3831,6.4008,293600.0
2012-08-02 11:30:00,7.26,7.26,7.21,7.22,254400.0,6.4008,6.4008,6.3567,6.3655,254400.0
2012-08-02 12:00:00,7.22,7.25,7.22,7.23,406400.0,6.3655,6.3919,6.3655,6.3743,406400.0
2012-08-02 12:30:00,7.22,7.22,7.19,7.22,276000.0,6.3655,6.3655,6.339,6.3655,276000.0
2012-08-02 13:00:00,7.21,7.23,7.2,7.2,218400.0,6.3567,6.3743,6.3479,6.3479,218400.0
2012-08-02 13:30:00,7.21,7.22,7.2,7.2,210400.0,6.3567,6.3655,6.3479,6.3479,210400.0
2012-08-02 14:00:00,7.2,7.22,7.19,7.21,226400.0,6.3479,6.3655,6.339,6.3567,226400.0
2012-08-02 14:30:00,7.21,7.24,7.2,7.21,266400.0,6.3567,6.3831,6.3479,6.3567,266400.0
2012-08-02 15:00:00,7.21,7.23,7.21,7.21,548800.0,6.3567,6.3743,6.3567,6.3567,548800.0
2012-08-02 15:30:00,7.21,7.26,7.21,7.26,1276000.0,6.3567,6.4008,6.3567,6.4008,1276000.0
2012-08-03 09:30:00,7.38,7.42,7.36,7.4,1014400.0,6.5066,6.5418,6.4889,6.5242,1014400.0
2012-08-03 10:00:00,7.4,7.47,7.4,7.47,536800.0,6.5242,6.5859,6.5242,6.5859,536800.0
2012-08-03 10:30:00,7.46,7.47,7.41,7.42,321600.0,6.5771,6.5859,6.533,6.5418,321600.0
2012-08-03 11:00:00,7.42,7.45,7.41,7.44,224800.0,6.5418,6.5683,6.533,6.5595,224800.0
2012-08-03 11:30:00,7.44,7.47,7.43,7.44,489600.0,6.5595,6.5859,6.5506,6.5595,489600.0
2012-08-03 12:00:00,7.45,7.47,7.43,7.47,131200.0,6.5683,6.5859,6.5506,6.5859,131200.0
2012-08-03 12:30:00,7.46,7.47,7.43,7.44,185600.0,6.5771,6.5859,6.5506,6.5595,185600.0
2012-08-03 13:00:00,7.45,7.46,7.45,7.45,112800.0,6.5683,6.5771,6.5683,6.5683,112800.0
2012-08-03 13:30:00,7.45,7.46,7.44,7.46,373600.0,6.5683,6.5771,6.5595,6.5771,373600.0
2012-08-03 14:00:00,7.45,7.48,7.45,7.47,291200.0,6.5683,6.5947,6.5683,6.5859,291200.0
2012-08-03 14:30:00,7.47,7.48,7.47,7.48,192800.0,6.5859,6.5947,6.5859,6.5947,192800.0
2012-08-03 15:00:00,7.48,7.51,7.48,7.5,692800.0,6.5947,6.6212,6.5947,6.6124,692800.0
2012-08-03 15:30:00,7.5,7.5,7.46,7.48,1201600.0,6.6124,6.6124,6.5771,6.5947,1201600.0
2012-08-06 09:30:00,7.51,7.58,7.49,7.56,441600.0,6.6212,6.6829,6.6035,6.6653,441600.0
2012-08-06 10:00:00,7.56,7.6,7.56,7.57,343200.0,6.6653,6.7005,6.6653,6.6741,343200.0
2012-08-06 10:30:00,7.58,7.58,7.55,7.56,380000.0,6.6829,6.6829,6.6564,6.6653,380000.0
2012-08-06 11:00:00,7.56,7.56,7.54,7.54,316800.0,6.6653,6.6653,6.6476,6.6476,316800.0
2012-08-06 11:30:00,7.54,7.55,7.54,7.55,168000.0,6.6476,6.6564,6.6476,6.6564,168000.0
2012-08-06 12:00:00,7.55,7.57,7.54,7.56,524000.0,6.6564,6.6741,6.6476,6.6653,524000.0
2012-08-06 12:30:00,7.56,7.56,7.54,7.56,156000.0,6.6653,6.6653,6.6476,6.6653,156000.0
2012-08-06 13:00:00,7.55,7.58,7.55,7.57,118400.0,6.6564,6.6829,6.6564,6.6741,118400.0
2012-08-06 13:30:00,7.58,7.58,7.57,7.57,279200.0,6.6829,6.6829,6.6741,6.6741,279200.0
2012-08-06 14:00:00,7.57,7.58,7.56,7.57,166400.0,6.6741,6.6829,6.6653,6.6741,166400.0
2012-08-06 14:30:00,7.57,7.57,7.55,7.55,172800.0,6.6741,6.6741,6.6564,6.6564,172800.0
2012-08-06 15:00:00,7.55,7.56,7.54,7.56,225600.0,6.6564,6.6653,6.6476,6.6653,225600.0
2012-08-06 15:30:00,7.55,7.57,7.54,7.54,878400.0,6.6564,6.6741,6.6476,6.6476,878400.0
2012-08-07 09:30:00,7.56,7.67,7.54,7.67,607200.0,6.6653,6.7622,6.6476,6.7622,607200.0
2012-08-07 10:00:00,7.67,7.69,7.66,7.68,459200.0,6.7622,6.7799,6.7534,6.7711,459200.0
2012-08-07 10:30:00,7.68,7.69,7.66,7.68,525600.0,6.7711,6.7799,6.7534,6.7711,525600.0
2012-08-07 11:00:00,7.68,7.69,7.65,7.68,237600.0,6.7711,6.7799,6.7446,6.7711,237600.0
2012-08-07 11:30:00,7.69,7.73,7.69,7.73,480800.0,6.7799,6.8151,6.7799,6.8151,480800.0
2012-08-07 12:00:00,7.73,7.73,7.71,7.72,312800.0,6.8151,6.8151,6.7975,6.8063,312800.0
2012-08-07 12:30:00,7.71,7.76,7.71,7.74,3140800.0,6.7975,6.8416,6.7975,6.824,3140800.0
2012-08-07 13:00:00,7.74,7.74,7.71,7.72,132000.0,6.824,6.824,6.7975,6.8063,132000.0
2012-08-07 13:30:00,7.72,7.72,7.71,7.71,168800.0,6.8063,6.8063,6.7975,6.7975,168800.0
2012-08-07 14:00:00,7.71,7.71,7.68,7.68,656800.0,6.7975,6.7975,6.7711,6.7711,656800.0
2012-08-07 14:30:00,7.68,7.69,7.68,7.68,154400.0,6.7711,6.7799,6.7711,6.7711,154400.0
2012-08-07 15:00:00,7.68,7.68,7.66,7.67,361600.0,6.7711,6.7711,6.7534,6.7622,361600.0
2012-08-07 15:30:00,7.68,7.68,7.66,7.67,816800.0,6.7711,6.7711,6.7534,6.7622,816800.0
2012-08-08 09:30:00,7.65,7.65,7.57,7.57,461600.0,6.7446,6.7446,6.6741,6.6741,461600.0
2012-08-08 10:00:00,7.57,7.62,7.57,7.6,915200.0,6.6741,6.7182,6.6741,6.7005,915200.0
2012-08-08 10:30:00,7.59,7.66,7.59,7.62,616800.0,6.6917,6.7534,6.6917,6.7182,616800.0
2012-08-08 11:00:00,7.62,7.66,7.59,7.64,846400.0,6.7182,6.7534,6.6917,6.7358,846400.0
2012-08-08 11:30:00,7.64,7.64,7.62,7.62,208000.0,6.7358,6.7358,6.7182,6.7182,208000.0
2012-08-08 12:00:00,7.63,7.63,7.62,7.62,212000.0,6.727,6.727,6.7182,6.7182,212000.0
2012-08-08 12:30:00,7.62,7.62,7.6,7.62,166400.0,6.7182,6.7182,6.7005,6.7182,166400.0
2012-08-08 13:00:00,7.63,7.63,7.62,7.63,296000.0,6.727,6.727,6.7182,6.727,296000.0
2012-08-08 13:30:00,7.63,7.63,7.61,7.61,292000.0,6.727,6.727,6.7093,6.7093,292000.0
2012-08-08 14:00:00,7.61,7.62,7.61,7.61,181600.0,6.7093,6.7182,6.7093,6.7093,181600.0
2012-08-08 14:30:00,7.61,7.62,7.6,7.61,136000.0,6.7093,6.7182,6.7005,6.7093,136000.0
2012-08-08 15:00:00,7.61,7.61,7.6,7.61,303200.0,6.7093,6.7093,6.7005,6.7093,303200.0
2012-08-08 15:30:00,7.61,7.63,7.6,7.62,1178400.0,6.7093,6.727,6.7005,6.7182,1178400.0
2012-08-09 09:30:00,7.62,7.66,7.62,7.64,457600.0,6.7182,6.7534,6.7182,6.7358,457600.0
2012-08-09 10:00:00,7.64,7.68,7.63,7.65,639200.0,6.7358,6.7711,6.727,6.7446,639200.0
2012-08-09 10:30:00,7.65,7.65,7.63,7.63,135200.0,6.7446,6.7446,6.727,6.727,135200.0
2012-08-09 11:00:00,7.63,7.64,7.62,7.63,128800.0,6.727,6.7358,6.7182,6.727,128800.0
2012-08-09 11:30:00,7.63,7.63,7.61,7.62,270400.0,6.727,6.727,6.7093,6.7182,270400.0
2012-08-09 12:00:00,7.61,7.63,7.61,7.61,260800.0,6.7093,6.727,6.7093,6.7093,260800.0
2012-08-09 12:30:00,7.61,7.62,7.6,7.61,121600.0,6.7093,6.7182,6.7005,6.7093,121600.0
2012-08-09 13:00:00,7.62,7.63,7.61,7.61,174400.0,6.7182,6.727,6.7093,6.7093,174400.0
2012-08-09 13:30:00,7.61,7.62,7.6,7.6,556000.0,6.7093,6.7182,6.7005,6.7005,556000.0
2012-08-09 14:00:00,7.6,7.62,7.6,7.62,164000.0,6.7005,6.7182,6.7005,6.7182,164000.0
2012-08-09 14:30:00,7.62,7.62,7.61,7.61,213600.0,6.7182,6.7182,6.7093,6.7093,213600.0
2012-08-09 15:00:00,7.61,7.62,7.6,7.61,207200.0,6.7093,6.7182,6.7005,6.7093,207200.0
2012-08-09 15:30:00,7.61,7.61,7.6,7.6,510400.0,6.7093,6.7093,6.7005,6.7005,510400.0
2012-08-10 09:30:00,7.52,7.58,7.51,7.54,410400.0,6.63,6.6829,6.6212,6.6476,410400.0
2012-08-10 10:00:00,7.54,7.56,7.53,7.53,235200.0,6.6476,6.6653,6.6388,6.6388,235200.0
2012-08-10 10:30:00,7.53,7.56,7.52,7.53,345600.0,6.6388,6.6653,6.63,6.6388,345600.0
2012-08-10 11:00:00,7.53,7.55,7.51,7.54,296000.0,6.6388,6.6564,6.6212,6.6476,296000.0
2012-08-10 11:30:00,7.54,7.55,7.54,7.55,198400.0,6.6476,6.6564,6.6476,6.6564,198400.0
2012-08-10 12:00:00,7.55,7.56,7.54,7.56,316800.0,6.6564,6.6653,6.6476,6.6653,316800.0
2012-08-10 12:30:00,7.56,7.56,7.55,7.55,660800.0,6.6653,6.6653,6.6564,6.6564,660800.0
2012-08-10 13:00:00,7.55,7.56,7.55,7.55,711200.0,6.6564,6.6653,6.6564,6.6564,711200.0
2012-08-10 13:30:00,7.55,7.59,7.55,7.58,102400.0,6.6564,6.6917,6.6564,6.6829,102400.0
2012-08-10 14:00:00,7.59,7.61,7.59,7.61,171200.0,6.6917,6.7093,6.6917,6.7093,171200.0
2012-08-10 14:30:00,7.61,7.63,7.61,7.62,666400.0,6.7093,6.727,6.7093,6.7182,666400.0
2012-08-10 15:00:00,7.61,7.63,7.61,7.62,181600.0,6.7093,6.727,6.7093,6.7182,181600.0
2012-08-10 15:30:00,7.62,7.64,7.61,7.63,468000.0,6.7182,6.7358,6.7093,6.727,468000.0
2012-08-13 09:30:00,7.64,7.68,7.61,7.67,443200.0,6.7358,6.7711,6.7093,6.7622,443200.0
2012-08-13 10:00:00,7.67,7.68,7.62,7.64,454400.0,6.7622,6.7711,6.7182,6.7358,454400.0
2012-08-13 10:30:00,7.64,7.65,7.63,7.65,732800.0,6.7358,6.7446,6.727,6.7446,732800.0
2012-08-13 11:00:00,7.65,7.68,7.63,7.67,600000.0,6.7446,6.7711,6.727,6.7622,600000.0
2012-08-13 11:30:00,7.67,7.68,7.66,7.66,224000.0,6.7622,6.7711,6.7534,6.7534,224000.0
2012-08-13 12:00:00,7.66,7.67,7.65,7.67,183200.0,6.7534,6.7622,6.7446,6.7622,183200.0
2012-08-13 12:30:00,7.67,7.68,7.64,7.67,281600.0,6.7622,6.7711,6.7358,6.7622,281600.0
2012-08-13 13:00:00,7.68,7.7,7.68,7.7,231200.0,6.7711,6.7887,6.7711,6.7887,231200.0
2012-08-13 13:30:00,7.7,7.72,7.69,7.72,543200.0,6.7887,6.8063,6.7799,6.8063,543200.0
2012-08-13 14:00:00,7.72,7.75,7.71,7.75,451200.0,6.8063,6.8328,6.7975,6.8328,451200.0
2012-08-13 14:30:00,7.74,7.74,7.72,7.73,193600.0,6.824,6.824,6.8063,6.8151,193600.0
2012-08-13 15:00:00,7.73,7.73,7.71,7.71,451200.0,6.8151,6.8151,6.7975,6.7975,451200.0
2012-08-13 15:30:00,7.71,7.73,7.7,7.73,818400.0,6.7975,6.8151,6.7887,6.8151,818400.0
2012-08-14 09:30:00,7.75,7.78,7.74,7.78,699200.0,6.8328,6.8592,6.824,6.8592,699200.0
2012-08-14 10:00:00,7.78,7.78,7.75,7.77,344000.0,6.8592,6.8592,6.8328,6.8504,344000.0
2012-08-14 10:30:00,7.77,7.78,7.75,7.76,208800.0,6.8504,6.8592,6.8328,6.8416,208800.0
2012-08-14 11:00:00,7.77,7.78,7.76,7.77,337600.0,6.8504,6.8592,6.8416,6.8504,337600.0
2012-08-14 11:30:00,7.77,7.78,7.75,7.76,111200.0,6.8504,6.8592,6.8328,6.8416,111200.0
2012-08-14 12:00:00,7.76,7.76,7.75,7.75,129600.0,6.8416,6.8416,6.8328,6.8328,129600.0
2012-08-14 12:30:00,7.76,7.76,7.72,7.75,272000.0,6.8416,6.8416,6.8063,6.8328,272000.0
2012-08-14 13:00:00,7.75,7.75,7.72,7.73,276000.0,6.8328,6.8328,6.8063,6.8151,276000.0
2012-08-14 13:30:00,7.73,7.74,7.72,7.74,147200.0,6.8151,6.824,6.8063,6.824,147200.0
2012-08-14 14:00:00,7.74,7.74,7.72,7.73,138400.0,6.824,6.824,6.8063,6.8151,138400.0
2012-08-14 14:30:00,7.73,7.74,7.73,7.74,117600.0,6.8151,6.824,6.8151,6.824,117600.0
2012-08-14 15:00:00,7.74,7.74,7.72,7.73,1081600.0,6.824,6.824,6.8063,6.8151,1081600.0
2012-08-14 15:30:00,7.73,7.74,7.71,7.74,627200.0,6.8151,6.824,6.7975,6.824,627200.0
2012-08-15 09:30:00,7.71,7.76,7.71,7.76,228800.0,6.7975,6.8416,6.7975,6.8416,228800.0
2012-08-15 10:00:00,7.76,7.76,7.72,7.73,82400.0,6.8416,6.8416,6.8063,6.8151,82400.0
2012-08-15 10:30:00,7.73,7.74,7.7,7.7,351200.0,6.8151,6.824,6.7887,6.7887,351200.0
2012-08-15 11:00:00,7.7,7.71,7.69,7.7,438400.0,6.7887,6.7975,6.7799,6.7887,438400.0
2012-08-15 11:30:00,7.7,7.71,7.69,7.71,65600.0,6.7887,6.7975,6.7799,6.7975,65600.0
2012-08-15 12:00:00,7.71,7.73,7.71,7.72,107200.0,6.7975,6.8151,6.7975,6.8063,107200.0
2012-08-15 12:30:00,7.72,7.72,7.71,7.72,172000.0,6.8063,6.8063,6.7975,6.8063,172000.0
2012-08-15 13:00:00,7.72,7.72,7.71,7.72,311200.0,6.8063,6.8063,6.7975,6.8063,311200.0
2012-08-15 13:30:00,7.72,7.72,7.7,7.7,193600.0,6.8063,6.8063,6.7887,6.7887,193600.0
2012-08-15 14:00:00,7.7,7.71,7.68,7.7,228000.0,6.7887,6.7975,6.7711,6.7887,228000.0
2012-08-15 14:30:00,7.7,7.72,7.69,7.71,240000.0,6.7887,6.8063,6.7799,6.7975,240000.0
2012-08-15 15:00:00,7.71,7.72,7.7,7.7,251200.0,6.7975,6.8063,6.7887,6.7887,251200.0
2012-08-15 15:30:00,7.71,7.72,7.7,7.71,772000.0,6.7975,6.8063,6.7887,6.7975,772000.0
2012-08-16 09:30:00,7.74,7.77,7.71,7.71,181600.0,6.824,6.8504,6.7975,6.7975,181600.0
2012-08-16 10:00:00,7.71,7.72,7.69,7.69,145600.0,6.7975,6.8063,6.7799,6.7799,145600.0
2012-08-16 10:30:00,7.69,7.7,7.69,7.7,296800.0,6.7799,6.7887,6.7799,6.7887,296800.0
2012-08-16 11:00:00,7.7,7.72,7.69,7.71,196800.0,6.7887,6.8063,6.7799,6.7975,196800.0
2012-08-16 11:30:00,7.71,7.75,7.71,7.75,152000.0,6.7975,6.8328,6.7975,6.8328,152000.0
2012-08-16 12:00:00,7.74,7.75,7.74,7.74,316000.0,6.824,6.8328,6.824,6.824,316000.0
2012-08-16 12:30:00,7.74,7.75,7.73,7.75,269600.0,6.824,6.8328,6.8151,6.8328,269600.0
2012-08-16 13:00:00,7.75,7.76,7.75,7.75,343200.0,6.8328,6.8416,6.8328,6.8328,343200.0
2012-08-16 13:30:00,7.75,7.77,7.75,7.76,284000.0,6.8328,6.8504,6.8328,6.8416,284000.0
2012-08-16 14:00:00,7.76,7.8,7.76,7.79,546400.0,6.8416,6.8769,6.8416,6.868,546400.0
2012-08-16 14:30:00,7.79,7.82,7.79,7.81,432800.0,6.868,6.8945,6.868,6.8857,432800.0
2012-08-16 15:00:00,7.81,7.84,7.8,7.84,488800.0,6.8857,6.9121,6.8769,6.9121,488800.0
2012-08-16 15:30:00,7.84,7.84,7.78,7.8,920000.0,6.9121,6.9121,6.8592,6.8769,920000.0
2012-08-17 09:30:00,7.79,7.84,7.76,7.8,732000.0,6.868,6.9121,6.8416,6.8769,732000.0
2012-08-17 10:00:00,7.79,7.8,7.77,7.8,224800.0,6.868,6.8769,6.8504,6.8769,224800.0
2012-08-17 10:30:00,7.8,7.84,7.79,7.84,235200.0,6.8769,6.9121,6.868,6.9121,235200.0
2012-08-17 11:00:00,7.84,7.85,7.81,7.81,180800.0,6.9121,6.9209,6.8857,6.8857,180800.0
2012-08-17 11:30:00,7.81,7.82,7.81,7.81,223200.0,6.8857,6.8945,6.8857,6.8857,223200.0
2012-08-17 12:00:00,7.81,7.81,7.8,7.8,105600.0,6.8857,6.8857,6.8769,6.8769,105600.0
2012-08-17 12:30:00,7.8,7.81,7.79,7.79,176800.0,6.8769,6.8857,6.868,6.868,176800.0
2012-08-17 13:00:00,7.8,7.82,7.79,7.81,949600.0,6.8769,6.8945,6.868,6.8857,949600.0
2012-08-17 13:30:00,7.81,7.81,7.78,7.78,257600.0,6.8857,6.8857,6.8592,6.8592,257600.0
2012-08-17 14:00:00,7.78,7.79,7.78,7.79,113600.0,6.8592,6.868,6.8592,6.868,113600.0
2012-08-17 14:30:00,7.79,7.8,7.79,7.79,135200.0,6.868,6.8769,6.868,6.868,135200.0
2012-08-17 15:00:00,7.79,7.8,7.79,7.79,211200.0,6.868,6.8769,6.868,6.868,211200.0
2012-08-17 15:30:00,7.79,7.81,7.78,7.8,637600.0,6.868,6.8857,6.8592,6.8769,637600.0
2012-08-20 09:30:00,7.78,7.81,7.67,7.68,633600.0,6.8592,6.8857,6.7622,6.7711,633600.0
2012-08-20 10:00:00,7.68,7.69,7.65,7.67,289600.0,6.7711,6.7799,6.7446,6.7622,289600.0
2012-08-20 10:30:00,7.66,7.68,7.64,7.68,306400.0,6.7534,6.7711,6.7358,6.7711,306400.0
2012-08-20 11:00:00,7.67,7.69,7.67,7.68,160000.0,6.7622,6.7799,6.7622,6.7711,160000.0
2012-08-20 11:30:00,7.68,7.71,7.68,7.71,84000.0,6.7711,6.7975,6.7711,6.7975,84000.0
2012-08-20 12:00:00,7.71,7.73,7.71,7.72,125600.0,6.7975,6.8151,6.7975,6.8063,125600.0
2012-08-20 12:30:00,7.72,7.72,7.7,7.7,109600.0,6.8063,6.8063,6.7887,6.7887,109600.0
2012-08-20 13:00:00,7.7,7.73,7.7,7.72,308000.0,6.7887,6.8151,6.7887,6.8063,308000.0
2012-08-20 13:30:00,7.72,7.72,7.7,7.71,75200.0,6.8063,6.8063,6.7887,6.7975,75200.0
2012-08-20 14:00:00,7.7,7.74,7.7,7.74,304000.0,6.7887,6.824,6.7887,6.824,304000.0
2012-08-20 14:30:00,7.74,7.76,7.74,7.75,247200.0,6.824,6.8416,6.824,6.8328,247200.0
2012-08-20 15:00:00,7.75,7.76,7.74,7.76,219200.0,6.8328,6.8416,6.824,6.8416,219200.0
2012-08-20 15:30:00,7.76,7.78,7.76,7.77,805600.0,6.8416,6.8592,6.8416,6.8504,805600.0
2012-08-21 09:30:00,7.78,7.84,7.78,7.82,429600.0,6.8592,6.9121,6.8592,6.8945,429600.0
2012-08-21 10:00:00,7.82,7.84,7.81,7.83,505600.0,6.8945,6.9121,6.8857,6.9033,505600.0
2012-08-21 10:30:00,7.83,7.85,7.83,7.83,359200.0,6.9033,6.9209,6.9033,6.9033,359200.0
2012-08-21 11:00:00,7.83,7.84,7.81,7.82,452800.0,6.9033,6.9121,6.8857,6.8945,452800.0
2012-08-21 11:30:00,7.82,7.83,7.81,7.82,166400.0,6.8945,6.9033,6.8857,6.8945,166400.0
2012-08-21 12:00:00,7.82,7.84,7.81,7.81,212000.0,6.8945,6.9121,6.8857,6.8857,212000.0
2012-08-21 12:30:00,7.81,7.83,7.8,7.81,193600.0,6.8857,6.9033,6.8769,6.8857,193600.0
2012-08-21 13:00:00,7.81,7.82,7.8,7.82,257600.0,6.8857,6.8945,6.8769,6.8945,257600.0
2012-08-21 13:30:00,7.82,7.82,7.81,7.82,232800.0,6.8945,6.8945,6.8857,6.8945,232800.0
2012-08-21 14:00:00,7.82,7.83,7.81,7.81,304000.0,6.8945,6.9033,6.8857,6.8857,304000.0
2012-08-21 14:30:00,7.81,7.82,7.78,7.79,514400.0,6.8857,6.8945,6.8592,6.868,514400.0
2012-08-21 15:00:00,7.79,7.79,7.74,7.75,418400.0,6.868,6.868,6.824,6.8328,418400.0
2012-08-21 15:30:00,7.74,7.75,7.73,7.74,1290400.0,6.824,6.8328,6.8151,6.824,1290400.0
2012-08-22 09:30:00,7.74,7.75,7.67,7.68,359200.0,6.824,6.8328,6.7622,6.7711,359200.0
2012-08-22 10:00:00,7.67,7.68,7.66,7.67,364000.0,6.7622,6.7711,6.7534,6.7622,364000.0
2012-08-22 10:30:00,7.67,7.67,7.62,7.62,220800.0,6.7622,6.7622,6.7182,6.7182,220800.0
2012-08-22 11:00:00,7.62,7.63,7.59,7.59,464000.0,6.7182,6.727,6.6917,6.6917,464000.0
2012-08-22 11:30:00,7.59,7.61,7.59,7.59,741600.0,6.6917,6.7093,6.6917,6.6917,741600.0
2012-08-22 12:00:00,7.6,7.61,7.58,7.59,291200.0,6.7005,6.7093,6.6829,6.6917,291200.0
2012-08-22 12:30:00,7.59,7.59,7.57,7.58,277600.0,6.6917,6.6917,6.6741,6.6829,277600.0
2012-08-22 13:00:00,7.57,7.6,7.57,7.59,164800.0,6.6741,6.7005,6.6741,6.6917,164800.0
2012-08-22 13:30:00,7.59,7.61,7.59,7.59,287200.0,6.6917,6.7093,6.6917,6.6917,287200.0
2012-08-22 14:00:00,7.59,7.62,7.58,7.59,678400.0,6.6917,6.7182,6.6829,6.6917,678400.0
2012-08-22 14:30:00,7.59,7.63,7.59,7.63,609600.0,6.6917,6.727,6.6917,6.727,609600.0
2012-08-22 15:00:00,7.63,7.63,7.6,7.61,743200.0,6.727,6.727,6.7005,6.7093,743200.0
2012-08-22 15:30:00,7.61,7.63,7.6,7.62,1250400.0,6.7093,6.727,6.7005,6.7182,1250400.0
2012-08-23 09:30:00,7.6,7.65,7.58,7.62,192000.0,6.7005,6.7446,6.6829,6.7182,192000.0
2012-08-23 10:00:00,7.62,7.63,7.59,7.62,216800.0,6.7182,6.727,6.6917,6.7182,216800.0
2012-08-23 10:30:00,7.62,7.64,7.61,7.63,431200.0,6.7182,6.7358,6.7093,6.727,431200.0
2012-08-23 11:00:00,7.63,7.68,7.62,7.68,123200.0,6.727,6.7711,6.7182,6.7711,123200.0
2012-08-23 11:30:00,7.68,7.68,7.65,7.66,113600.0,6.7711,6.7711,6.7446,6.7534,113600.0
2012-08-23 12:00:00,7.66,7.66,7.63,7.63,100800.0,6.7534,6.7534,6.727,6.727,100800.0
2012-08-23 12:30:00,7.63,7.65,7.63,7.63,79200.0,6.727,6.7446,6.727,6.727,79200.0
2012-08-23 13:00:00,7.63,7.63,7.6,7.6,68800.0,6.727,6.727,6.7005,6.7005,68800.0
2012-08-23 13:30:00,7.6,7.63,7.6,7.63,172800.0,6.7005,6.727,6.7005,6.727,172800.0
2012-08-23 14:00:00,7.62,7.64,7.61,7.63,243200.0,6.7182,6.7358,6.7093,6.727,243200.0
2012-08-23 14:30:00,7.63,7.65,7.62,7.63,92800.0,6.727,6.7446,6.7182,6.727,92800.0
2012-08-23 15:00:00,7.63,7.65,7.62,7.63,168000.0,6.727,6.7446,6.7182,6.727,168000.0
2012-08-23 15:30:00,7.63,7.63,7.61,7.62,371200.0,6.727,6.727,6.7093,6.7182,371200.0
2012-08-24 09:30:00,7.61,7.63,7.59,7.62,288000.0,6.7093,6.727,6.6917,6.7182,288000.0
2012-08-24 10:00:00,7.62,7.64,7.62,7.62,183200.0,6.7182,6.7358,6.7182,6.7182,183200.0
2012-08-24 10:30:00,7.62,7.64,7.61,7.62,211200.0,6.7182,6.7358,6.7093,6.7182,211200.0
2012-08-24 11:00:00,7.63,7.66,7.61,7.66,181600.0,6.727,6.7534,6.7093,6.7534,181600.0
2012-08-24 11:30:00,7.66,7.67,7.64,7.64,195200.0,6.7534,6.7622,6.7358,6.7358,195200.0
2012-08-24 12:00:00,7.64,7.65,7.64,7.64,66400.0,6.7358,6.7446,6.7358,6.7358,66400.0
2012-08-24 12:30:00,7.64,7.68,7.64,7.67,247200.0,6.7358,6.7711,6.7358,6.7622,247200.0
2012-08-24 13:00:00,7.67,7.68,7.66,7.67,192000.0,6.7622,6.7711,6.7534,6.7622,192000.0
2012-08-24 13:30:00,7.67,7.7,7.67,7.69,231200.0,6.7622,6.7887,6.7622,6.7799,231200.0
2012-08-24 14:00:00,7.69,7.7,7.69,7.7,176800.0,6.7799,6.7887,6.7799,6.7887,176800.0
2012-08-24 14:30:00,7.69,7.69,7.68,7.68,129600.0,6.7799,6.7799,6.7711,6.7711,129600.0
2012-08-24 15:00:00,7.68,7.7,7.68,7.7,183200.0,6.7711,6.7887,6.7711,6.7887,183200.0
2012-08-24 15:30:00,7.7,7.72,7.69,7.71,933600.0,6.7887,6.8063,6.7799,6.7975,933600.0
2012-08-27 09:30:00,7.71,7.72,7.68,7.7,202400.0,6.7975,6.8063,6.7711,6.7887,202400.0
2012-08-27 10:00:00,7.69,7.73,7.69,7.7,191200.0,6.7799,6.8151,6.7799,6.7887,191200.0
2012-08-27 10:30:00,7.7,7.73,7.7,7.71,100800.0,6.7887,6.8151,6.7887,6.7975,100800.0
2012-08-27 11:00:00,7.72,7.76,7.71,7.76,135200.0,6.8063,6.8416,6.7975,6.8416,135200.0
2012-08-27 11:30:00,7.76,7.77,7.73,7.75,236800.0,6.8416,6.8504,6.8151,6.8328,236800.0
2012-08-27 12:00:00,7.75,7.76,7.74,7.74,100000.0,6.8328,6.8416,6.824,6.824,100000.0
2012-08-27 12:30:00,7.74,7.75,7.74,7.74,167200.0,6.824,6.8328,6.824,6.824,167200.0
2012-08-27 13:00:00,7.74,7.76,7.73,7.75,261600.0,6.824,6.8416,6.8151,6.8328,261600.0
2012-08-27 13:30:00,7.75,7.75,7.73,7.74,293600.0,6.8328,6.8328,6.8151,6.824,293600.0
2012-08-27 14:00:00,7.74,7.74,7.72,7.73,116800.0,6.824,6.824,6.8063,6.8151,116800.0
2012-08-27 14:30:00,7.73,7.74,7.72,7.72,136000.0,6.8151,6.824,6.8063,6.8063,136000.0
2012-08-27 15:00:00,7.73,7.73,7.7,7.7,179200.0,6.8151,6.8151,6.7887,6.7887,179200.0
2012-08-27 15:30:00,7.7,7.71,7.69,7.7,403200.0,6.7887,6.7975,6.7799,6.7887,403200.0
2012-08-28 09:30:00,7.59,7.6,7.38,7.56,908800.0,6.6917,6.7005,6.5066,6.6653,908800.0
2012-08-28 10:00:00,7.56,7.59,7.54,7.59,488000.0,6.6653,6.6917,6.6476,6.6917,488000.0
2012-08-28 10:30:00,7.59,7.6,7.57,7.57,297600.0,6.6917,6.7005,6.6741,6.6741,297600.0
2012-08-28 11:00:00,7.57,7.59,7.57,7.58,276000.0,6.6741,6.6917,6.6741,6.6829,276000.0
2012-08-28 11:30:00,7.59,7.61,7.58,7.6,143200.0,6.6917,6.7093,6.6829,6.7005,143200.0
2012-08-28 12:00:00,7.61,7.63,7.6,7.63,149600.0,6.7093,6.727,6.7005,6.727,149600.0
2012-08-28 12:30:00,7.63,7.63,7.6,7.6,260800.0,6.727,6.727,6.7005,6.7005,260800.0
2012-08-28 13:00:00,7.6,7.6,7.59,7.6,192800.0,6.7005,6.7005,6.6917,6.7005,192800.0
2012-08-28 13:30:00,7.6,7.6,7.58,7.59,188000.0,6.7005,6.7005,6.6829,6.6917,188000.0
2012-08-28 14:00:00,7.59,7.63,7.59,7.63,207200.0,6.6917,6.727,6.6917,6.727,207200.0
2012-08-28 14:30:00,7.63,7.63,7.6,7.61,160800.0,6.727,6.727,6.7005,6.7093,160800.0
2012-08-28 15:00:00,7.61,7.63,7.6,7.61,303200.0,6.7093,6.727,6.7005,6.7093,303200.0
2012-08-28 15:30:00,7.61,7.61,7.6,7.6,724000.0,6.7093,6.7093,6.7005,6.7005,724000.0
2012-08-29 09:30:00,7.6,7.65,7.59,7.62,728000.0,6.7005,6.7446,6.6917,6.7182,728000.0
2012-08-29 10:00:00,7.62,7.63,7.59,7.6,86400.0,6.7182,6.727,6.6917,6.7005,86400.0
2012-08-29 10:30:00,7.6,7.6,7.53,7.54,194400.0,6.7005,6.7005,6.6388,6.6476,194400.0
2012-08-29 11:00:00,7.54,7.56,7.53,7.55,276800.0,6.6476,6.6653,6.6388,6.6564,276800.0
2012-08-29 11:30:00,7.55,7.59,7.55,7.58,415200.0,6.6564,6.6917,6.6564,6.6829,415200.0
2012-08-29 12:00:00,7.57,7.59,7.57,7.58,116000.0,6.6741,6.6917,6.6741,6.6829,116000.0
2012-08-29 12:30:00,7.58,7.59,7.56,7.56,184000.0,6.6829,6.6917,6.6653,6.6653,184000.0
2012-08-29 13:00:00,7.57,7.6,7.56,7.59,197600.0,6.6741,6.7005,6.6653,6.6917,197600.0
2012-08-29 13:30:00,7.59,7.6,7.59,7.6,272000.0,6.6917,6.7005,6.6917,6.7005,272000.0
2012-08-29 14:00:00,7.59,7.6,7.59,7.6,177600.0,6.6917,6.7005,6.6917,6.7005,177600.0
2012-08-29 14:30:00,7.6,7.6,7.58,7.58,194400.0,6.7005,6.7005,6.6829,6.6829,194400.0
2012-08-29 15:00:00,7.58,7.6,7.58,7.59,264800.0,6.6829,6.7005,6.6829,6.6917,264800.0
2012-08-29 15:30:00,7.59,7.61,7.59,7.6,648000.0,6.6917,6.7093,6.6917,6.7005,648000.0
2012-08-30 09:30:00,7.55,7.58,7.52,7.52,213600.0,6.6564,6.6829,6.63,6.63,213600.0
2012-08-30 10:00:00,7.52,7.52,7.5,7.5,159200.0,6.63,6.63,6.6124,6.6124,159200.0
2012-08-30 10:30:00,7.5,7.51,7.49,7.5,168800.0,6.6124,6.6212,6.6035,6.6124,168800.0
2012-08-30 11:00:00,7.5,7.54,7.5,7.54,176800.0,6.6124,6.6476,6.6124,6.6476,176800.0
2012-08-30 11:30:00,7.55,7.55,7.53,7.53,391200.0,6.6564,6.6564,6.6388,6.6388,391200.0
2012-08-30 12:00:00,7.53,7.54,7.53,7.53,92800.0,6.6388,6.6476,6.6388,6.6388,92800.0
2012-08-30 12:30:00,7.53,7.56,7.53,7.55,122400.0,6.6388,6.6653,6.6388,6.6564,122400.0
2012-08-30 13:00:00,7.55,7.55,7.52,7.52,204000.0,6.6564,6.6564,6.63,6.63,204000.0
2012-08-30 13:30:00,7.53,7.53,7.52,7.52,303200.0,6.6388,6.6388,6.63,6.63,303200.0
2012-08-30 14:00:00,7.52,7.54,7.52,7.53,137600.0,6.63,6.6476,6.63,6.6388,137600.0
2012-08-30 14:30:00,7.54,7.55,7.53,7.54,128800.0,6.6476,6.6564,6.6388,6.6476,128800.0
2012-08-30 15:00:00,7.54,7.56,7.54,7.56,260000.0,6.6476,6.6653,6.6476,6.6653,260000.0
2012-08-30 15:30:00,7.56,7.58,7.54,7.54,1056000.0,6.6653,6.6829,6.6476,6.6476,1056000.0
2012-08-31 09:30:00,7.59,7.63,7.57,7.58,207200.0,6.6917,6.727,6.6741,6.6829,207200.0
2012-08-31 10:00:00,7.57,7.61,7.52,7.6,188000.0,6.6741,6.7093,6.63,6.7005,188000.0
2012-08-31 10:30:00,7.59,7.61,7.57,7.61,86400.0,6.6917,6.7093,6.6741,6.7093,86400.0
2012-08-31 11:00:00,7.61,7.63,7.6,7.62,610400.0,6.7093,6.727,6.7005,6.7182,610400.0
2012-08-31 11:30:00,7.62,7.64,7.62,7.63,108800.0,6.7182,6.7358,6.7182,6.727,108800.0
2012-08-31 12:00:00,7.62,7.63,7.56,7.59,299200.0,6.7182,6.727,6.6653,6.6917,299200.0
2012-08-31 12:30:00,7.59,7.6,7.57,7.6,65600.0,6.6917,6.7005,6.6741,6.7005,65600.0
2012-08-31 13:00:00,7.59,7.6,7.55,7.55,127200.0,6.6917,6.7005,6.6564,6.6564,127200.0
2012-08-31 13:30:00,7.56,7.59,7.55,7.58,194400.0,6.6653,6.6917,6.6564,6.6829,194400.0
2012-08-31 14:00:00,7.58,7.62,7.57,7.62,194400.0,6.6829,6.7182,6.6741,6.7182,194400.0
2012-08-31 14:30:00,7.62,7.63,7.61,7.62,188000.0,6.7182,6.727,6.7093,6.7182,188000.0
2012-08-31 15:00:00,7.62,7.62,7.6,7.61,144000.0,6.7182,6.7182,6.7005,6.7093,144000.0
2012-08-31 15:30:00,7.61,7.62,7.6,7.61,766400.0,6.7093,6.7182,6.7005,6.7093,766400.0
2012-09-04 09:30:00,7.64,7.71,7.63,7.67,1145600.0,6.7358,6.7975,6.727,6.7622,1145600.0
2012-09-04 10:00:00,7.66,7.7,7.64,7.64,469600.0,6.7534,6.7887,6.7358,6.7358,469600.0
2012-09-04 10:30:00,7.64,7.65,7.62,7.63,560800.0,6.7358,6.7446,6.7182,6.727,560800.0
2012-09-04 11:00:00,7.63,7.64,7.62,7.63,457600.0,6.727,6.7358,6.7182,6.727,457600.0
2012-09-04 11:30:00,7.63,7.63,7.61,7.62,266400.0,6.727,6.727,6.7093,6.7182,266400.0
2012-09-04 12:00:00,7.62,7.62,7.58,7.58,254400.0,6.7182,6.7182,6.6829,6.6829,254400.0
2012-09-04 12:30:00,7.58,7.61,7.58,7.59,261600.0,6.6829,6.7093,6.6829,6.6917,261600.0
2012-09-04 13:00:00,7.59,7.63,7.59,7.62,357600.0,6.6917,6.727,6.6917,6.7182,357600.0
2012-09-04 13:30:00,7.62,7.64,7.62,7.63,249600.0,6.7182,6.7358,6.7182,6.727,249600.0
2012-09-04 14:00:00,7.63,7.66,7.63,7.65,528800.0,6.727,6.7534,6.727,6.7446,528800.0
2012-09-04 14:30:00,7.65,7.7,7.65,7.69,284000.0,6.7446,6.7887,6.7446,6.7799,284000.0
2012-09-04 15:00:00,7.69,7.69,7.67,7.68,343200.0,6.7799,6.7799,6.7622,6.7711,343200.0
2012-09-04 15:30:00,7.68,7.68,7.66,7.67,1018400.0,6.7711,6.7711,6.7534,6.7622,1018400.0
2012-09-05 09:30:00,7.68,7.69,7.58,7.6,336000.0,6.7711,6.7799,6.6829,6.7005,336000.0
2012-09-05 10:00:00,7.6,7.62,7.59,7.61,238400.0,6.7005,6.7182,6.6917,6.7093,238400.0
2012-09-05 10:30:00,7.61,7.61,7.56,7.56,195200.0,6.7093,6.7093,6.6653,6.6653,195200.0
2012-09-05 11:00:00,7.56,7.59,7.55,7.59,147200.0,6.6653,6.6917,6.6564,6.6917,147200.0
2012-09-05 11:30:00,7.59,7.6,7.57,7.58,170400.0,6.6917,6.7005,6.6741,6.6829,170400.0
2012-09-05 12:00:00,7.58,7.58,7.56,7.57,199200.0,6.6829,6.6829,6.6653,6.6741,199200.0
2012-09-05 12:30:00,7.57,7.57,7.56,7.56,164000.0,6.6741,6.6741,6.6653,6.6653,164000.0
2012-09-05 13:00:00,7.56,7.56,7.55,7.55,142400.0,6.6653,6.6653,6.6564,6.6564,142400.0
2012-09-05 13:30:00,7.55,7.55,7.53,7.54,271200.0,6.6564,6.6564,6.6388,6.6476,271200.0
2012-09-05 14:00:00,7.54,7.54,7.52,7.53,328800.0,6.6476,6.6476,6.63,6.6388,328800.0
2012-09-05 14:30:00,7.53,7.55,7.53,7.55,320800.0,6.6388,6.6564,6.6388,6.6564,320800.0
2012-09-05 15:00:00,7.55,7.55,7.54,7.55,359200.0,6.6564,6.6564,6.6476,6.6564,359200.0
2012-09-05 15:30:00,7.55,7.56,7.54,7.55,993600.0,6.6564,6.6653,6.6476,6.6564,993600.0
2012-09-06 09:30:00,7.6,7.65,7.59,7.64,860000.0,6.7005,6.7446,6.6917,6.7358,860000.0
2012-09-06 10:00:00,7.65,7.66,7.64,7.65,596800.0,6.7446,6.7534,6.7358,6.7446,596800.0
2012-09-06 10:30:00,7.65,7.69,7.64,7.68,475200.0,6.7446,6.7799,6.7358,6.7711,475200.0
2012-09-06 11:00:00,7.68,7.7,7.68,7.69,814400.0,6.7711,6.7887,6.7711,6.7799,814400.0
2012-09-06 11:30:00,7.7,7.73,7.69,7.72,441600.0,6.7887,6.8151,6.7799,6.8063,441600.0
2012-09-06 12:00:00,7.72,7.74,7.72,7.73,396000.0,6.8063,6.824,6.8063,6.8151,396000.0
2012-09-06 12:30:00,7.73,7.74,7.73,7.73,231200.0,6.8151,6.824,6.8151,6.8151,231200.0
2012-09-06 13:00:00,7.73,7.74,7.73,7.73,229600.0,6.8151,6.824,6.8151,6.8151,229600.0
2012-09-06 13:30:00,7.73,7.73,7.7,7.71,388000.0,6.8151,6.8151,6.7887,6.7975,388000.0
2012-09-06 14:00:00,7.7,7.71,7.7,7.7,427200.0,6.7887,6.7975,6.7887,6.7887,427200.0
2012-09-06 14:30:00,7.71,7.71,7.7,7.7,323200.0,6.7975,6.7975,6.7887,6.7887,323200.0
2012-09-06 15:00:00,7.7,7.7,7.69,7.7,250400.0,6.7887,6.7887,6.7799,6.7887,250400.0
2012-09-06 15:30:00,7.7,7.72,7.69,7.72,1256000.0,6.7887,6.8063,6.7799,6.8063,1256000.0
2012-09-07 09:30:00,7.73,7.76,7.71,7.75,322400.0,6.8151,6.8416,6.7975,6.8328,322400.0
2012-09-07 10:00:00,7.76,7.78,7.75,7.75,190400.0,6.8416,6.8592,6.8328,6.8328,190400.0
2012-09-07 10:30:00,7.76,7.76,7.75,7.75,628000.0,6.8416,6.8416,6.8328,6.8328,628000.0
2012-09-07 11:00:00,7.76,7.76,7.74,7.75,471200.0,6.8416,6.8416,6.824,6.8328,471200.0
2012-09-07 11:30:00,7.75,7.76,7.74,7.76,120000.0,6.8328,6.8416,6.824,6.8416,120000.0
2012-09-07 12:00:00,7.76,7.76,7.74,7.74,227200.0,6.8416,6.8416,6.824,6.824,227200.0
2012-09-07 12:30:00,7.74,7.76,7.74,7.76,228000.0,6.824,6.8416,6.824,6.8416,228000.0
2012-09-07 13:00:00,7.75,7.76,7.74,7.75,124000.0,6.8328,6.8416,6.824,6.8328,124000.0
2012-09-07 13:30:00,7.75,7.75,7.74,7.74,122400.0,6.8328,6.8328,6.824,6.824,122400.0
2012-09-07 14:00:00,7.74,7.75,7.74,7.75,255200.0,6.824,6.8328,6.824,6.8328,255200.0
2012-09-07 14:30:00,7.75,7.76,7.75,7.75,216800.0,6.8328,6.8416,6.8328,6.8328,216800.0
2012-09-07 15:00:00,7.75,7.75,7.74,7.74,278400.0,6.8328,6.8328,6.824,6.824,278400.0
2012-09-07 15:30:00,7.74,7.75,7.73,7.75,642400.0,6.824,6.8328,6.8151,6.8328,642400.0
2012-09-10 09:30:00,7.74,7.75,7.72,7.74,191200.0,6.8356,6.8444,6.8179,6.8356,191200.0
2012-09-10 10:00:00,7.74,7.75,7.73,7.74,189600.0,6.8356,6.8444,6.8268,6.8356,189600.0
2012-09-10 10:30:00,7.74,7.74,7.73,7.73,140800.0,6.8356,6.8356,6.8268,6.8268,140800.0
2012-09-10 11:00:00,7.73,7.74,7.72,7.72,534400.0,6.8268,6.8356,6.8179,6.8179,534400.0
2012-09-10 11:30:00,7.72,7.74,7.72,7.74,144800.0,6.8179,6.8356,6.8179,6.8356,144800.0
2012-09-10 12:00:00,7.74,7.74,7.73,7.74,265600.0,6.8356,6.8356,6.8268,6.8356,265600.0
2012-09-10 12:30:00,7.73,7.74,7.73,7.74,125600.0,6.8268,6.8356,6.8268,6.8356,125600.0
2012-09-10 13:00:00,7.74,7.74,7.73,7.74,128000.0,6.8356,6.8356,6.8268,6.8356,128000.0
2012-09-10 13:30:00,7.74,7.74,7.72,7.72,168000.0,6.8356,6.8356,6.8179,6.8179,168000.0
2012-09-10 14:00:00,7.72,7.73,7.72,7.72,210400.0,6.8179,6.8268,6.8179,6.8179,210400.0
2012-09-10 14:30:00,7.72,7.73,7.72,7.72,260000.0,6.8179,6.8268,6.8179,6.8179,260000.0
2012-09-10 15:00:00,7.72,7.72,7.71,7.71,267200.0,6.8179,6.8179,6.8091,6.8091,267200.0
2012-09-10 15:30:00,7.71,7.71,7.69,7.69,874400.0,6.8091,6.8091,6.7914,6.7914,874400.0
2012-09-11 09:30:00,7.69,7.71,7.69,7.7,584800.0,6.7914,6.8091,6.7914,6.8003,584800.0
2012-09-11 10:00:00,7.7,7.7,7.68,7.7,148000.0,6.8003,6.8003,6.7826,6.8003,148000.0
2012-09-11 10:30:00,7.7,7.7,7.68,7.69,155200.0,6.8003,6.8003,6.7826,6.7914,155200.0
2012-09-11 11:00:00,7.69,7.7,7.69,7.7,302400.0,6.7914,6.8003,6.7914,6.8003,302400.0
2012-09-11 11:30:00,7.7,7.7,7.69,7.69,95200.0,6.8003,6.8003,6.7914,6.7914,95200.0
2012-09-11 12:00:00,7.7,7.7,7.69,7.7,110400.0,6.8003,6.8003,6.7914,6.8003,110400.0
2012-09-11 12:30:00,7.7,7.71,7.7,7.7,96800.0,6.8003,6.8091,6.8003,6.8003,96800.0
2012-09-11 13:00:00,7.71,7.71,7.7,7.7,118400.0,6.8091,6.8091,6.8003,6.8003,118400.0
2012-09-11 13:30:00,7.7,7.72,7.7,7.7,97600.0,6.8003,6.8179,6.8003,6.8003,97600.0
2012-09-11 14:00:00,7.71,7.71,7.7,7.71,120000.0,6.8091,6.8091,6.8003,6.8091,120000.0
2012-09-11 14:30:00,7.71,7.71,7.68,7.69,180800.0,6.8091,6.8091,6.7826,6.7914,180800.0
2012-09-11 15:00:00,7.69,7.69,7.68,7.68,277600.0,6.7914,6.7914,6.7826,6.7826,277600.0
2012-09-11 15:30:00,7.68,7.68,7.67,7.68,437600.0,6.7826,6.7826,6.7738,6.7826,437600.0
2012-09-12 09:30:00,7.71,7.74,7.68,7.69,99200.0,6.8091,6.8356,6.7826,6.7914,99200.0
2012-09-12 10:00:00,7.69,7.7,7.64,7.65,151200.0,6.7914,6.8003,6.7473,6.7561,151200.0
2012-09-12 10:30:00,7.65,7.67,7.64,7.67,77600.0,6.7561,6.7738,6.7473,6.7738,77600.0
2012-09-12 11:00:00,7.67,7.69,7.67,7.68,200000.0,6.7738,6.7914,6.7738,6.7826,200000.0
2012-09-12 11:30:00,7.68,7.69,7.66,7.67,186400.0,6.7826,6.7914,6.7649,6.7738,186400.0
2012-09-12 12:00:00,7.66,7.67,7.64,7.66,102400.0,6.7649,6.7738,6.7473,6.7649,102400.0
2012-09-12 12:30:00,7.67,7.68,7.66,7.68,78400.0,6.7738,6.7826,6.7649,6.7826,78400.0
2012-09-12 13:00:00,7.68,7.68,7.66,7.68,189600.0,6.7826,6.7826,6.7649,6.7826,189600.0
2012-09-12 13:30:00,7.68,7.68,7.67,7.67,144000.0,6.7826,6.7826,6.7738,6.7738,144000.0
2012-09-12 14:00:00,7.67,7.68,7.66,7.67,159200.0,6.7738,6.7826,6.7649,6.7738,159200.0
2012-09-12 14:30:00,7.67,7.68,7.64,7.64,342400.0,6.7738,6.7826,6.7473,6.7473,342400.0
2012-09-12 15:00:00,7.64,7.65,7.63,7.65,288000.0,6.7473,6.7561,6.7385,6.7561,288000.0
2012-09-12 15:30:00,7.65,7.66,7.64,7.66,654400.0,6.7561,6.7649,6.7473,6.7649,654400.0
2012-09-13 09:30:00,7.65,7.7,7.65,7.69,606400.0,6.7561,6.8003,6.7561,6.7914,606400.0
2012-09-13 10:00:00,7.69,7.7,7.67,7.67,174400.0,6.7914,6.8003,6.7738,6.7738,174400.0
2012-09-13 10:30:00,7.67,7.7,7.67,7.69,265600.0,6.7738,6.8003,6.7738,6.7914,265600.0
2012-09-13 11:00:00,7.69,7.7,7.69,7.7,338400.0,6.7914,6.8003,6.7914,6.8003,338400.0
2012-09-13 11:30:00,7.69,7.7,7.68,7.68,192800.0,6.7914,6.8003,6.7826,6.7826,192800.0
2012-09-13 12:00:00,7.69,7.7,7.68,7.7,407200.0,6.7914,6.8003,6.7826,6.8003,407200.0
2012-09-13 12:30:00,7.69,7.75,7.68,7.72,630400.0,6.7914,6.8444,6.7826,6.8179,630400.0
2012-09-13 13:00:00,7.73,7.77,7.73,7.76,523200.0,6.8268,6.8621,6.8268,6.8533,523200.0
2012-09-13 13:30:00,7.76,7.78,7.76,7.77,427200.0,6.8533,6.8709,6.8533,6.8621,427200.0
2012-09-13 14:00:00,7.77,7.82,7.76,7.81,633600.0,6.8621,6.9063,6.8533,6.8974,633600.0
2012-09-13 14:30:00,7.81,7.82,7.79,7.8,545600.0,6.8974,6.9063,6.8798,6.8886,545600.0
2012-09-13 15:00:00,7.8,7.81,7.79,7.8,887200.0,6.8886,6.8974,6.8798,6.8886,887200.0
2012-09-13 15:30:00,7.8,7.81,7.79,7.8,1334400.0,6.8886,6.8974,6.8798,6.8886,1334400.0
2012-09-14 09:30:00,7.79,7.85,7.79,7.8,383200.0,6.8798,6.9327,6.8798,6.8886,383200.0
2012-09-14 10:00:00,7.81,7.89,7.81,7.89,404800.0,6.8974,6.9681,6.8974,6.9681,404800.0
2012-09-14 10:30:00,7.89,7.9,7.87,7.9,285600.0,6.9681,6.9769,6.9504,6.9769,285600.0
2012-09-14 11:00:00,7.89,7.9,7.88,7.89,179200.0,6.9681,6.9769,6.9592,6.9681,179200.0
2012-09-14 11:30:00,7.89,7.9,7.87,7.9,245600.0,6.9681,6.9769,6.9504,6.9769,245600.0
2012-09-14 12:00:00,7.9,7.9,7.89,7.9,242400.0,6.9769,6.9769,6.9681,6.9769,242400.0
2012-09-14 12:30:00,7.9,7.91,7.89,7.9,108800.0,6.9769,6.9857,6.9681,6.9769,108800.0
2012-09-14 13:00:00,7.89,7.9,7.86,7.86,135200.0,6.9681,6.9769,6.9416,6.9416,135200.0
2012-09-14 13:30:00,7.86,7.89,7.86,7.89,187200.0,6.9416,6.9681,6.9416,6.9681,187200.0
2012-09-14 14:00:00,7.89,7.9,7.88,7.89,152800.0,6.9681,6.9769,6.9592,6.9681,152800.0
2012-09-14 14:30:00,7.89,7.91,7.88,7.91,278400.0,6.9681,6.9857,6.9592,6.9857,278400.0
2012-09-14 15:00:00,7.9,7.91,7.87,7.88,410400.0,6.9769,6.9857,6.9504,6.9592,410400.0
2012-09-14 15:30:00,7.88,7.9,7.87,7.9,1104000.0,6.9592,6.9769,6.9504,6.9769,1104000.0
2012-09-17 09:30:00,7.9,7.93,7.87,7.91,342400.0,6.9769,7.0034,6.9504,6.9857,342400.0
2012-09-17 10:00:00,7.9,7.92,7.89,7.91,212000.0,6.9769,6.9946,6.9681,6.9857,212000.0
2012-09-17 10:30:00,7.91,7.92,7.89,7.9,206400.0,6.9857,6.9946,6.9681,6.9769,206400.0
2012-09-17 11:00:00,7.89,7.91,7.89,7.91,209600.0,6.9681,6.9857,6.9681,6.9857,209600.0
2012-09-17 11:30:00,7.9,7.92,7.9,7.92,170400.0,6.9769,6.9946,6.9769,6.9946,170400.0
2012-09-17 12:00:00,7.92,7.92,7.91,7.92,353600.0,6.9946,6.9946,6.9857,6.9946,353600.0
2012-09-17 12:30:00,7.92,7.96,7.92,7.94,882400.0,6.9946,7.0299,6.9946,7.0122,882400.0
2012-09-17 13:00:00,7.94,7.96,7.94,7.95,684000.0,7.0122,7.0299,7.0122,7.0211,684000.0
2012-09-17 13:30:00,7.95,7.95,7.93,7.93,346400.0,7.0211,7.0211,7.0034,7.0034,346400.0
2012-09-17 14:00:00,7.93,7.94,7.92,7.93,275200.0,7.0034,7.0122,6.9946,7.0034,275200.0
2012-09-17 14:30:00,7.93,7.93,7.89,7.9,316000.0,7.0034,7.0034,6.9681,6.9769,316000.0
2012-09-17 15:00:00,7.9,7.9,7.87,7.88,635200.0,6.9769,6.9769,6.9504,6.9592,635200.0
2012-09-17 15:30:00,7.88,7.89,7.88,7.89,1012800.0,6.9592,6.9681,6.9592,6.9681,1012800.0
2012-09-18 09:30:00,7.88,7.88,7.8,7.84,760800.0,6.9592,6.9592,6.8886,6.9239,760800.0
2012-09-18 10:00:00,7.84,7.85,7.8,7.82,513600.0,6.9239,6.9327,6.8886,6.9063,513600.0
2012-09-18 10:30:00,7.82,7.83,7.8,7.81,260000.0,6.9063,6.9151,6.8886,6.8974,260000.0
2012-09-18 11:00:00,7.81,7.83,7.81,7.81,301600.0,6.8974,6.9151,6.8974,6.8974,301600.0
2012-09-18 11:30:00,7.81,7.81,7.79,7.79,229600.0,6.8974,6.8974,6.8798,6.8798,229600.0
2012-09-18 12:00:00,7.79,7.82,7.79,7.81,285600.0,6.8798,6.9063,6.8798,6.8974,285600.0
2012-09-18 12:30:00,7.81,7.82,7.8,7.81,248000.0,6.8974,6.9063,6.8886,6.8974,248000.0
2012-09-18 13:00:00,7.81,7.81,7.79,7.81,284800.0,6.8974,6.8974,6.8798,6.8974,284800.0
2012-09-18 13:30:00,7.81,7.81,7.79,7.8,156800.0,6.8974,6.8974,6.8798,6.8886,156800.0
2012-09-18 14:00:00,7.8,7.81,7.79,7.8,265600.0,6.8886,6.8974,6.8798,6.8886,265600.0
2012-09-18 14:30:00,7.8,7.8,7.79,7.8,280800.0,6.8886,6.8886,6.8798,6.8886,280800.0
2012-09-18 15:00:00,7.8,7.82,7.8,7.82,315200.0,6.8886,6.9063,6.8886,6.9063,315200.0
2012-09-18 15:30:00,7.82,7.83,7.81,7.83,630400.0,6.9063,6.9151,6.8974,6.9151,630400.0
2012-09-19 09:30:00,7.86,7.86,7.79,7.82,352000.0,6.9416,6.9416,6.8798,6.9063,352000.0
2012-09-19 10:00:00,7.82,7.86,7.82,7.82,219200.0,6.9063,6.9416,6.9063,6.9063,219200.0
2012-09-19 10:30:00,7.82,7.82,7.8,7.8,152800.0,6.9063,6.9063,6.8886,6.8886,152800.0
2012-09-19 11:00:00,7.8,7.82,7.79,7.82,92000.0,6.8886,6.9063,6.8798,6.9063,92000.0
2012-09-19 11:30:00,7.82,7.82,7.8,7.8,86400.0,6.9063,6.9063,6.8886,6.8886,86400.0
2012-09-19 12:00:00,7.8,7.82,7.8,7.81,58400.0,6.8886,6.9063,6.8886,6.8974,58400.0
2012-09-19 12:30:00,7.82,7.82,7.81,7.81,119200.0,6.9063,6.9063,6.8974,6.8974,119200.0
2012-09-19 13:00:00,7.82,7.82,7.8,7.8,147200.0,6.9063,6.9063,6.8886,6.8886,147200.0
2012-09-19 13:30:00,7.8,7.8,7.78,7.79,265600.0,6.8886,6.8886,6.8709,6.8798,265600.0
2012-09-19 14:00:00,7.79,7.8,7.79,7.8,115200.0,6.8798,6.8886,6.8798,6.8886,115200.0
2012-09-19 14:30:00,7.8,7.81,7.78,7.81,252000.0,6.8886,6.8974,6.8709,6.8974,252000.0
2012-09-19 15:00:00,7.81,7.82,7.8,7.81,280000.0,6.8974,6.9063,6.8886,6.8974,280000.0
2012-09-19 15:30:00,7.81,7.82,7.8,7.8,585600.0,6.8974,6.9063,6.8886,6.8886,585600.0
2012-09-20 09:30:00,7.76,7.79,7.68,7.69,267200.0,6.8533,6.8798,6.7826,6.7914,267200.0
2012-09-20 10:00:00,7.69,7.71,7.68,7.7,230400.0,6.7914,6.8091,6.7826,6.8003,230400.0
2012-09-20 10:30:00,7.71,7.73,7.7,7.72,208000.0,6.8091,6.8268,6.8003,6.8179,208000.0
2012-09-20 11:00:00,7.72,7.73,7.7,7.72,148800.0,6.8179,6.8268,6.8003,6.8179,148800.0
2012-09-20 11:30:00,7.72,7.73,7.72,7.72,304800.0,6.8179,6.8268,6.8179,6.8179,304800.0
2012-09-20 12:00:00,7.72,7.73,7.69,7.69,112800.0,6.8179,6.8268,6.7914,6.7914,112800.0
2012-09-20 12:30:00,7.68,7.71,7.68,7.71,180000.0,6.7826,6.8091,6.7826,6.8091,180000.0
2012-09-20 13:00:00,7.71,7.72,7.7,7.72,144800.0,6.8091,6.8179,6.8003,6.8179,144800.0
2012-09-20 13:30:00,7.72,7.74,7.71,7.71,336800.0,6.8179,6.8356,6.8091,6.8091,336800.0
2012-09-20 14:00:00,7.71,7.72,7.71,7.72,156000.0,6.8091,6.8179,6.8091,6.8179,156000.0
2012-09-20 14:30:00,7.72,7.73,7.72,7.72,152800.0,6.8179,6.8268,6.8179,6.8179,152800.0
2012-09-20 15:00:00,7.73,7.74,7.72,7.73,212000.0,6.8268,6.8356,6.8179,6.8268,212000.0
2012-09-20 15:30:00,7.73,7.74,7.71,7.74,432000.0,6.8268,6.8356,6.8091,6.8356,432000.0
2012-09-21 09:30:00,7.77,7.84,7.77,7.82,1337600.0,6.8621,6.9239,6.8621,6.9063,1337600.0
2012-09-21 10:00:00,7.81,7.81,7.79,7.81,96000.0,6.8974,6.8974,6.8798,6.8974,96000.0
2012-09-21 10:30:00,7.81,7.81,7.78,7.78,53600.0,6.8974,6.8974,6.8709,6.8709,53600.0
2012-09-21 11:00:00,7.77,7.78,7.77,7.77,76000.0,6.8621,6.8709,6.8621,6.8621,76000.0
2012-09-21 11:30:00,7.77,7.78,7.76,7.78,143200.0,6.8621,6.8709,6.8533,6.8709,143200.0
2012-09-21 12:00:00,7.78,7.78,7.76,7.76,54400.0,6.8709,6.8709,6.8533,6.8533,54400.0
2012-09-21 12:30:00,7.76,7.77,7.75,7.75,92000.0,6.8533,6.8621,6.8444,6.8444,92000.0
2012-09-21 13:00:00,7.76,7.77,7.76,7.76,150400.0,6.8533,6.8621,6.8533,6.8533,150400.0
2012-09-21 13:30:00,7.76,7.77,7.76,7.76,117600.0,6.8533,6.8621,6.8533,6.8533,117600.0
2012-09-21 14:00:00,7.76,7.76,7.74,7.75,211200.0,6.8533,6.8533,6.8356,6.8444,211200.0
2012-09-21 14:30:00,7.75,7.76,7.74,7.75,233600.0,6.8444,6.8533,6.8356,6.8444,233600.0
2012-09-21 15:00:00,7.75,7.76,7.74,7.75,227200.0,6.8444,6.8533,6.8356,6.8444,227200.0
2012-09-21 15:30:00,7.75,7.76,7.74,7.74,510400.0,6.8444,6.8533,6.8356,6.8356,510400.0
2012-09-24 09:30:00,7.7,7.7,7.64,7.65,215200.0,6.8003,6.8003,6.7473,6.7561,215200.0
2012-09-24 10:00:00,7.65,7.66,7.63,7.63,119200.0,6.7561,6.7649,6.7385,6.7385,119200.0
2012-09-24 10:30:00,7.64,7.66,7.62,7.66,324000.0,6.7473,6.7649,6.7296,6.7649,324000.0
2012-09-24 11:00:00,7.65,7.66,7.61,7.61,322400.0,6.7561,6.7649,6.7208,6.7208,322400.0
2012-09-24 11:30:00,7.61,7.63,7.61,7.62,372800.0,6.7208,6.7385,6.7208,6.7296,372800.0
2012-09-24 12:00:00,7.62,7.62,7.6,7.61,416000.0,6.7296,6.7296,6.712,6.7208,416000.0
2012-09-24 12:30:00,7.61,7.62,7.6,7.61,200800.0,6.7208,6.7296,6.712,6.7208,200800.0
2012-09-24 13:00:00,7.61,7.61,7.59,7.59,135200.0,6.7208,6.7208,6.7031,6.7031,135200.0
2012-09-24 13:30:00,7.59,7.6,7.58,7.59,158400.0,6.7031,6.712,6.6943,6.7031,158400.0
2012-09-24 14:00:00,7.59,7.61,7.59,7.6,208800.0,6.7031,6.7208,6.7031,6.712,208800.0
2012-09-24 14:30:00,7.61,7.63,7.6,7.61,284800.0,6.7208,6.7385,6.712,6.7208,284800.0
2012-09-24 15:00:00,7.61,7.62,7.59,7.6,414400.0,6.7208,6.7296,6.7031,6.712,414400.0
2012-09-24 15:30:00,7.6,7.61,7.58,7.59,824000.0,6.712,6.7208,6.6943,6.7031,824000.0
2012-09-25 09:30:00,7.62,7.62,7.57,7.57,304800.0,6.7296,6.7296,6.6855,6.6855,304800.0
2012-09-25 10:00:00,7.57,7.62,7.57,7.6,231200.0,6.6855,6.7296,6.6855,6.712,231200.0
2012-09-25 10:30:00,7.6,7.61,7.59,7.61,236800.0,6.712,6.7208,6.7031,6.7208,236800.0
2012-09-25 11:00:00,7.61,7.64,7.61,7.64,529600.0,6.7208,6.7473,6.7208,6.7473,529600.0
2012-09-25 11:30:00,7.64,7.67,7.63,7.67,508000.0,6.7473,6.7738,6.7385,6.7738,508000.0
2012-09-25 12:00:00,7.67,7.67,7.64,7.64,267200.0,6.7738,6.7738,6.7473,6.7473,267200.0
2012-09-25 12:30:00,7.64,7.65,7.61,7.63,237600.0,6.7473,6.7561,6.7208,6.7385,237600.0
2012-09-25 13:00:00,7.64,7.64,7.63,7.63,200000.0,6.7473,6.7473,6.7385,6.7385,200000.0
2012-09-25 13:30:00,7.63,7.64,7.61,7.62,136800.0,6.7385,6.7473,6.7208,6.7296,136800.0
2012-09-25 14:00:00,7.62,7.62,7.59,7.59,138400.0,6.7296,6.7296,6.7031,6.7031,138400.0
2012-09-25 14:30:00,7.59,7.6,7.58,7.58,269600.0,6.7031,6.712,6.6943,6.6943,269600.0
2012-09-25 15:00:00,7.58,7.58,7.54,7.58,622400.0,6.6943,6.6943,6.659,6.6943,622400.0
2012-09-25 15:30:00,7.58,7.59,7.52,7.52,1493600.0,6.6943,6.7031,6.6413,6.6413,1493600.0
2012-09-26 09:30:00,7.51,7.52,7.45,7.48,252000.0,6.6325,6.6413,6.5795,6.606,252000.0
2012-09-26 10:00:00,7.48,7.49,7.44,7.45,117600.0,6.606,6.6148,6.5707,6.5795,117600.0
2012-09-26 10:30:00,7.44,7.45,7.4,7.4,240000.0,6.5707,6.5795,6.5353,6.5353,240000.0
2012-09-26 11:00:00,7.41,7.46,7.4,7.45,196000.0,6.5442,6.5883,6.5353,6.5795,196000.0
2012-09-26 11:30:00,7.45,7.45,7.42,7.44,291200.0,6.5795,6.5795,6.553,6.5707,291200.0
2012-09-26 12:00:00,7.44,7.44,7.42,7.42,339200.0,6.5707,6.5707,6.553,6.553,339200.0
2012-09-26 12:30:00,7.42,7.43,7.41,7.43,95200.0,6.553,6.5618,6.5442,6.5618,95200.0
2012-09-26 13:00:00,7.43,7.44,7.42,7.43,327200.0,6.5618,6.5707,6.553,6.5618,327200.0
2012-09-26 13:30:00,7.43,7.43,7.4,7.4,340800.0,6.5618,6.5618,6.5353,6.5353,340800.0
2012-09-26 14:00:00,7.4,7.43,7.4,7.41,412000.0,6.5353,6.5618,6.5353,6.5442,412000.0
2012-09-26 14:30:00,7.42,7.43,7.4,7.42,335200.0,6.553,6.5618,6.5353,6.553,335200.0
2012-09-26 15:00:00,7.42,7.42,7.39,7.4,399200.0,6.553,6.553,6.5265,6.5353,399200.0
2012-09-26 15:30:00,7.4,7.41,7.4,7.4,833600.0,6.5353,6.5442,6.5353,6.5353,833600.0
2012-09-27 09:30:00,7.39,7.43,7.38,7.38,664000.0,6.5265,6.5618,6.5177,6.5177,664000.0
2012-09-27 10:00:00,7.38,7.38,7.33,7.35,616000.0,6.5177,6.5177,6.4735,6.4912,616000.0
2012-09-27 10:30:00,7.36,7.37,7.35,7.36,412800.0,6.5,6.5088,6.4912,6.5,412800.0
2012-09-27 11:00:00,7.36,7.37,7.34,7.36,570400.0,6.5,6.5088,6.4823,6.5,570400.0
2012-09-27 11:30:00,7.36,7.37,7.36,7.37,808000.0,6.5,6.5088,6.5,6.5088,808000.0
2012-09-27 12:00:00,7.37,7.41,7.37,7.4,759200.0,6.5088,6.5442,6.5088,6.5353,759200.0
2012-09-27 12:30:00,7.4,7.41,7.39,7.39,496800.0,6.5353,6.5442,6.5265,6.5265,496800.0
2012-09-27 13:00:00,7.39,7.4,7.39,7.4,214400.0,6.5265,6.5353,6.5265,6.5353,214400.0
2012-09-27 13:30:00,7.4,7.41,7.39,7.39,843200.0,6.5353,6.5442,6.5265,6.5265,843200.0
2012-09-27 14:00:00,7.39,7.4,7.39,7.39,534400.0,6.5265,6.5353,6.5265,6.5265,534400.0
2012-09-27 14:30:00,7.39,7.39,7.38,7.39,624800.0,6.5265,6.5265,6.5177,6.5265,624800.0
2012-09-27 15:00:00,7.39,7.41,7.39,7.4,1040000.0,6.5265,6.5442,6.5265,6.5353,1040000.0
2012-09-27 15:30:00,7.4,7.42,7.4,7.41,883200.0,6.5353,6.553,6.5353,6.5442,883200.0
2012-09-28 09:30:00,7.37,7.41,7.36,7.37,444800.0,6.5088,6.5442,6.5,6.5088,444800.0
2012-09-28 10:00:00,7.37,7.38,7.33,7.34,1260000.0,6.5088,6.5177,6.4735,6.4823,1260000.0
2012-09-28 10:30:00,7.34,7.35,7.34,7.35,272000.0,6.4823,6.4912,6.4823,6.4912,272000.0
2012-09-28 11:00:00,7.35,7.35,7.33,7.34,184000.0,6.4912,6.4912,6.4735,6.4823,184000.0
2012-09-28 11:30:00,7.34,7.36,7.34,7.35,351200.0,6.4823,6.5,6.4823,6.4912,351200.0
2012-09-28 12:00:00,7.34,7.39,7.34,7.36,655200.0,6.4823,6.5265,6.4823,6.5,655200.0
2012-09-28 12:30:00,7.36,7.37,7.35,7.35,775200.0,6.5,6.5088,6.4912,6.4912,775200.0
2012-09-28 13:00:00,7.35,7.35,7.33,7.34,448000.0,6.4912,6.4912,6.4735,6.4823,448000.0
2012-09-28 13:30:00,7.35,7.36,7.34,7.35,426400.0,6.4912,6.5,6.4823,6.4912,426400.0
2012-09-28 14:00:00,7.35,7.37,7.34,7.35,322400.0,6.4912,6.5088,6.4823,6.4912,322400.0
2012-09-28 14:30:00,7.35,7.36,7.34,7.35,445600.0,6.4912,6.5,6.4823,6.4912,445600.0
2012-09-28 15:00:00,7.35,7.37,7.35,7.36,377600.0,6.4912,6.5088,6.4912,6.5,377600.0
2012-09-28 15:30:00,7.36,7.37,7.35,7.36,1993600.0,6.5,6.5088,6.4912,6.5,1993600.0
2012-10-01 09:30:00,7.4,7.44,7.3,7.32,785600.0,6.5353,6.5707,6.447,6.4647,785600.0
2012-10-01 10:00:00,7.32,7.37,7.32,7.35,711200.0,6.4647,6.5088,6.4647,6.4912,711200.0
2012-10-01 10:30:00,7.35,7.36,7.34,7.35,744000.0,6.4912,6.5,6.4823,6.4912,744000.0
2012-10-01 11:00:00,7.35,7.37,7.35,7.35,700000.0,6.4912,6.5088,6.4912,6.4912,700000.0
2012-10-01 11:30:00,7.35,7.35,7.3,7.3,628800.0,6.4912,6.4912,6.447,6.447,628800.0
2012-10-01 12:00:00,7.3,7.32,7.3,7.32,368000.0,6.447,6.4647,6.447,6.4647,368000.0
2012-10-01 12:30:00,7.32,7.33,7.29,7.3,519200.0,6.4647,6.4735,6.4382,6.447,519200.0
2012-10-01 13:00:00,7.3,7.3,7.27,7.28,442400.0,6.447,6.447,6.4205,6.4293,442400.0
2012-10-01 13:30:00,7.28,7.28,7.23,7.24,909600.0,6.4293,6.4293,6.3852,6.394,909600.0
2012-10-01 14:00:00,7.24,7.27,7.21,7.22,842400.0,6.394,6.4205,6.3675,6.3764,842400.0
2012-10-01 14:30:00,7.22,7.24,7.22,7.23,492000.0,6.3764,6.394,6.3764,6.3852,492000.0
2012-10-01 15:00:00,7.23,7.23,7.19,7.21,1422400.0,6.3852,6.3852,6.3499,6.3675,1422400.0
2012-10-01 15:30:00,7.21,7.22,7.2,7.22,1861600.0,6.3675,6.3764,6.3587,6.3764,1861600.0
2012-10-02 09:30:00,7.28,7.28,7.22,7.26,560800.0,6.4293,6.4293,6.3764,6.4117,560800.0
2012-10-02 10:00:00,7.26,7.26,7.22,7.25,590400.0,6.4117,6.4117,6.3764,6.4029,590400.0
2012-10-02 10:30:00,7.26,7.26,7.21,7.22,356800.0,6.4117,6.4117,6.3675,6.3764,356800.0
2012-10-02 11:00:00,7.22,7.23,7.21,7.22,344000.0,6.3764,6.3852,6.3675,6.3764,344000.0
2012-10-02 11:30:00,7.22,7.23,7.18,7.19,468800.0,6.3764,6.3852,6.341,6.3499,468800.0
2012-10-02 12:00:00,7.19,7.24,7.19,7.23,338400.0,6.3499,6.394,6.3499,6.3852,338400.0
2012-10-02 12:30:00,7.23,7.24,7.22,7.24,274400.0,6.3852,6.394,6.3764,6.394,274400.0
2012-10-02 13:00:00,7.24,7.24,7.22,7.23,291200.0,6.394,6.394,6.3764,6.3852,291200.0
2012-10-02 13:30:00,7.23,7.24,7.21,7.23,556800.0,6.3852,6.394,6.3675,6.3852,556800.0
2012-10-02 14:00:00,7.23,7.24,7.22,7.23,240000.0,6.3852,6.394,6.3764,6.3852,240000.0
2012-10-02 14:30:00,7.22,7.23,7.21,7.21,176800.0,6.3764,6.3852,6.3675,6.3675,176800.0
2012-10-02 15:00:00,7.22,7.23,7.21,7.23,337600.0,6.3764,6.3852,6.3675,6.3852,337600.0
2012-10-02 15:30:00,7.23,7.26,7.23,7.25,773600.0,6.3852,6.4117,6.3852,6.4029,773600.0
2012-10-03 09:30:00,7.27,7.28,7.22,7.24,352000.0,6.4205,6.4293,6.3764,6.394,352000.0
2012-10-03 10:00:00,7.24,7.26,7.21,7.24,470400.0,6.394,6.4117,6.3675,6.394,470400.0
2012-10-03 10:30:00,7.25,7.27,7.23,7.25,436800.0,6.4029,6.4205,6.3852,6.4029,436800.0
2012-10-03 11:00:00,7.25,7.29,7.25,7.29,619200.0,6.4029,6.4382,6.4029,6.4382,619200.0
2012-10-03 11:30:00,7.29,7.31,7.28,7.3,370400.0,6.4382,6.4558,6.4293,6.447,370400.0
2012-10-03 12:00:00,7.3,7.3,7.28,7.29,150400.0,6.447,6.447,6.4293,6.4382,150400.0
2012-10-03 12:30:00,7.29,7.31,7.29,7.29,525600.0,6.4382,6.4558,6.4382,6.4382,525600.0
2012-10-03 13:00:00,7.29,7.3,7.28,7.3,200000.0,6.4382,6.447,6.4293,6.447,200000.0
2012-10-03 13:30:00,7.3,7.3,7.28,7.29,518400.0,6.447,6.447,6.4293,6.4382,518400.0
2012-10-03 14:00:00,7.29,7.3,7.28,7.28,336000.0,6.4382,6.447,6.4293,6.4293,336000.0
2012-10-03 14:30:00,7.28,7.29,7.27,7.28,336000.0,6.4293,6.4382,6.4205,6.4293,336000.0
2012-10-03 15:00:00,7.28,7.3,7.26,7.29,388000.0,6.4293,6.447,6.4117,6.4382,388000.0
2012-10-03 15:30:00,7.29,7.29,7.28,7.28,638400.0,6.4382,6.4382,6.4293,6.4293,638400.0
2012-10-04 09:30:00,7.31,7.31,7.23,7.25,668800.0,6.4558,6.4558,6.3852,6.4029,668800.0
2012-10-04 10:00:00,7.25,7.29,7.24,7.28,644000.0,6.4029,6.4382,6.394,6.4293,644000.0
2012-10-04 10:30:00,7.28,7.28,7.26,7.26,340000.0,6.4293,6.4293,6.4117,6.4117,340000.0
2012-10-04 11:00:00,7.26,7.26,7.22,7.22,184800.0,6.4117,6.4117,6.3764,6.3764,184800.0
2012-10-04 11:30:00,7.23,7.23,7.21,7.22,349600.0,6.3852,6.3852,6.3675,6.3764,349600.0
2012-10-04 12:00:00,7.22,7.26,7.21,7.24,261600.0,6.3764,6.4117,6.3675,6.394,261600.0
2012-10-04 12:30:00,7.24,7.25,7.24,7.25,236000.0,6.394,6.4029,6.394,6.4029,236000.0
2012-10-04 13:00:00,7.25,7.26,7.24,7.26,308800.0,6.4029,6.4117,6.394,6.4117,308800.0
2012-10-04 13:30:00,7.26,7.26,7.24,7.25,494400.0,6.4117,6.4117,6.394,6.4029,494400.0
2012-10-04 14:00:00,7.25,7.25,7.23,7.24,340000.0,6.4029,6.4029,6.3852,6.394,340000.0
2012-10-04 14:30:00,7.24,7.26,7.24,7.26,417600.0,6.394,6.4117,6.394,6.4117,417600.0
2012-10-04 15:00:00,7.26,7.27,7.24,7.25,891200.0,6.4117,6.4205,6.394,6.4029,891200.0
2012-10-04 15:30:00,7.25,7.25,7.24,7.24,857600.0,6.4029,6.4029,6.394,6.394,857600.0
2012-10-05 09:30:00,7.28,7.34,7.25,7.33,431200.0,6.4293,6.4823,6.4029,6.4735,431200.0
2012-10-05 10:00:00,7.34,7.37,7.31,7.36,471200.0,6.4823,6.5088,6.4558,6.5,471200.0
2012-10-05 10:30:00,7.36,7.37,7.34,7.34,198400.0,6.5,6.5088,6.4823,6.4823,198400.0
2012-10-05 11:00:00,7.34,7.35,7.33,7.34,163200.0,6.4823,6.4912,6.4735,6.4823,163200.0
2012-10-05 11:30:00,7.34,7.35,7.33,7.33,276800.0,6.4823,6.4912,6.4735,6.4735,276800.0
2012-10-05 12:00:00,7.33,7.34,7.32,7.34,81600.0,6.4735,6.4823,6.4647,6.4823,81600.0
2012-10-05 12:30:00,7.34,7.35,7.34,7.34,109600.0,6.4823,6.4912,6.4823,6.4823,109600.0
2012-10-05 13:00:00,7.34,7.34,7.32,7.32,56800.0,6.4823,6.4823,6.4647,6.4647,56800.0
2012-10-05 13:30:00,7.32,7.33,7.3,7.33,294400.0,6.4647,6.4735,6.447,6.4735,294400.0
2012-10-05 14:00:00,7.33,7.35,7.33,7.34,198400.0,6.4735,6.4912,6.4735,6.4823,198400.0
2012-10-05 14:30:00,7.34,7.34,7.3,7.3,220800.0,6.4823,6.4823,6.447,6.447,220800.0
2012-10-05 15:00:00,7.3,7.33,7.3,7.32,479200.0,6.447,6.4735,6.447,6.4647,479200.0
2012-10-05 15:30:00,7.31,7.35,7.3,7.34,1748000.0,6.4558,6.4912,6.447,6.4823,1748000.0
2012-10-08 09:30:00,7.29,7.34,7.29,7.33,810400.0,6.4382,6.4823,6.4382,6.4735,810400.0
2012-10-08 10:00:00,7.34,7.35,7.29,7.29,370400.0,6.4823,6.4912,6.4382,6.4382,370400.0
2012-10-08 10:30:00,7.29,7.31,7.28,7.3,363200.0,6.4382,6.4558,6.4293,6.447,363200.0
2012-10-08 11:00:00,7.3,7.31,7.29,7.3,360000.0,6.447,6.4558,6.4382,6.447,360000.0
2012-10-08 11:30:00,7.3,7.31,7.28,7.31,258400.0,6.447,6.4558,6.4293,6.4558,258400.0
2012-10-08 12:00:00,7.31,7.31,7.29,7.31,380000.0,6.4558,6.4558,6.4382,6.4558,380000.0
2012-10-08 12:30:00,7.31,7.32,7.31,7.32,311200.0,6.4558,6.4647,6.4558,6.4647,311200.0
2012-10-08 13:00:00,7.33,7.33,7.3,7.31,441600.0,6.4735,6.4735,6.447,6.4558,441600.0
2012-10-08 13:30:00,7.31,7.32,7.3,7.31,338400.0,6.4558,6.4647,6.447,6.4558,338400.0
2012-10-08 14:00:00,7.31,7.31,7.29,7.29,313600.0,6.4558,6.4558,6.4382,6.4382,313600.0
2012-10-08 14:30:00,7.29,7.3,7.27,7.27,1523200.0,6.4382,6.447,6.4205,6.4205,1523200.0
2012-10-08 15:00:00,7.27,7.29,7.27,7.28,1603200.0,6.4205,6.4382,6.4205,6.4293,1603200.0
2012-10-08 15:30:00,7.28,7.29,7.28,7.29,1581600.0,6.4293,6.4382,6.4293,6.4382,1581600.0
2012-10-09 09:30:00,7.28,7.32,7.26,7.3,2149600.0,6.4293,6.4647,6.4117,6.447,2149600.0
2012-10-09 10:00:00,7.31,7.31,7.28,7.29,513600.0,6.4558,6.4558,6.4293,6.4382,513600.0
2012-10-09 10:30:00,7.29,7.32,7.28,7.29,1020800.0,6.4382,6.4647,6.4293,6.4382,1020800.0
2012-10-09 11:00:00,7.29,7.3,7.27,7.29,568800.0,6.4382,6.447,6.4205,6.4382,568800.0
2012-10-09 11:30:00,7.28,7.31,7.28,7.29,445600.0,6.4293,6.4558,6.4293,6.4382,445600.0
2012-10-09 12:00:00,7.29,7.31,7.28,7.3,188800.0,6.4382,6.4558,6.4293,6.447,188800.0
2012-10-09 12:30:00,7.3,7.31,7.29,7.3,260800.0,6.447,6.4558,6.4382,6.447,260800.0
2012-10-09 13:00:00,7.3,7.32,7.3,7.32,331200.0,6.447,6.4647,6.447,6.4647,331200.0
2012-10-09 13:30:00,7.32,7.33,7.31,7.32,284800.0,6.4647,6.4735,6.4558,6.4647,284800.0
2012-10-09 14:00:00,7.32,7.34,7.32,7.33,429600.0,6.4647,6.4823,6.4647,6.4735,429600.0
2012-10-09 14:30:00,7.33,7.33,7.32,7.33,314400.0,6.4735,6.4735,6.4647,6.4735,314400.0
2012-10-09 15:00:00,7.33,7.34,7.3,7.31,761600.0,6.4735,6.4823,6.447,6.4558,761600.0
2012-10-09 15:30:00,7.31,7.31,7.29,7.31,1492000.0,6.4558,6.4558,6.4382,6.4558,1492000.0
2012-10-10 09:30:00,7.29,7.31,7.26,7.31,860800.0,6.4382,6.4558,6.4117,6.4558,860800.0
2012-10-10 10:00:00,7.31,7.32,7.29,7.3,346400.0,6.4558,6.4647,6.4382,6.447,346400.0
2012-10-10 10:30:00,7.3,7.3,7.28,7.28,295200.0,6.447,6.447,6.4293,6.4293,295200.0
2012-10-10 11:00:00,7.28,7.3,7.27,7.28,345600.0,6.4293,6.447,6.4205,6.4293,345600.0
2012-10-10 11:30:00,7.27,7.29,7.26,7.27,563200.0,6.4205,6.4382,6.4117,6.4205,563200.0
2012-10-10 12:00:00,7.27,7.28,7.26,7.28,435200.0,6.4205,6.4293,6.4117,6.4293,435200.0
2012-10-10 12:30:00,7.28,7.28,7.25,7.27,345600.0,6.4293,6.4293,6.4029,6.4205,345600.0
2012-10-10 13:00:00,7.27,7.27,7.25,7.27,268000.0,6.4205,6.4205,6.4029,6.4205,268000.0
2012-10-10 13:30:00,7.26,7.28,7.26,7.27,174400.0,6.4117,6.4293,6.4117,6.4205,174400.0
2012-10-10 14:00:00,7.27,7.29,7.27,7.28,386400.0,6.4205,6.4382,6.4205,6.4293,386400.0
2012-10-10 14:30:00,7.28,7.28,7.27,7.27,364000.0,6.4293,6.4293,6.4205,6.4205,364000.0
2012-10-10 15:00:00,7.28,7.28,7.27,7.27,452800.0,6.4293,6.4293,6.4205,6.4205,452800.0
2012-10-10 15:30:00,7.27,7.3,7.26,7.3,1475200.0,6.4205,6.447,6.4117,6.447,1475200.0
2012-10-11 09:30:00,7.35,7.36,7.31,7.33,488000.0,6.4912,6.5,6.4558,6.4735,488000.0
2012-10-11 10:00:00,7.33,7.34,7.31,7.33,351200.0,6.4735,6.4823,6.4558,6.4735,351200.0
2012-10-11 10:30:00,7.34,7.36,7.33,7.34,255200.0,6.4823,6.5,6.4735,6.4823,255200.0
2012-10-11 11:00:00,7.34,7.34,7.32,7.33,141600.0,6.4823,6.4823,6.4647,6.4735,141600.0
2012-10-11 11:30:00,7.33,7.33,7.31,7.32,357600.0,6.4735,6.4735,6.4558,6.4647,357600.0
2012-10-11 12:00:00,7.32,7.32,7.31,7.31,146400.0,6.4647,6.4647,6.4558,6.4558,146400.0
2012-10-11 12:30:00,7.31,7.32,7.31,7.31,119200.0,6.4558,6.4647,6.4558,6.4558,119200.0
2012-10-11 13:00:00,7.31,7.32,7.29,7.3,135200.0,6.4558,6.4647,6.4382,6.447,135200.0
2012-10-11 13:30:00,7.3,7.3,7.28,7.29,220000.0,6.447,6.447,6.4293,6.4382,220000.0
2012-10-11 14:00:00,7.29,7.31,7.29,7.31,284800.0,6.4382,6.4558,6.4382,6.4558,284800.0
2012-10-11 14:30:00,7.31,7.32,7.3,7.31,383200.0,6.4558,6.4647,6.447,6.4558,383200.0
2012-10-11 15:00:00,7.31,7.33,7.31,7.32,522400.0,6.4558,6.4735,6.4558,6.4647,522400.0
2012-10-11 15:30:00,7.32,7.33,7.31,7.31,1099200.0,6.4647,6.4735,6.4558,6.4558,1099200.0
2012-10-12 09:30:00,7.32,7.36,7.29,7.36,646400.0,6.4647,6.5,6.4382,6.5,646400.0
2012-10-12 10:00:00,7.36,7.36,7.33,7.34,524800.0,6.5,6.5,6.4735,6.4823,524800.0
2012-10-12 10:30:00,7.34,7.37,7.33,7.36,1251200.0,6.4823,6.5088,6.4735,6.5,1251200.0
2012-10-12 11:00:00,7.37,7.37,7.34,7.34,628000.0,6.5088,6.5088,6.4823,6.4823,628000.0
2012-10-12 11:30:00,7.34,7.34,7.3,7.31,686400.0,6.4823,6.4823,6.447,6.4558,686400.0
2012-10-12 12:00:00,7.31,7.32,7.29,7.29,529600.0,6.4558,6.4647,6.4382,6.4382,529600.0
2012-10-12 12:30:00,7.29,7.31,7.29,7.31,445600.0,6.4382,6.4558,6.4382,6.4558,445600.0
2012-10-12 13:00:00,7.31,7.31,7.29,7.3,511200.0,6.4558,6.4558,6.4382,6.447,511200.0
2012-10-12 13:30:00,7.29,7.33,7.29,7.33,463200.0,6.4382,6.4735,6.4382,6.4735,463200.0
2012-10-12 14:00:00,7.33,7.33,7.31,7.32,306400.0,6.4735,6.4735,6.4558,6.4647,306400.0
2012-10-12 14:30:00,7.32,7.35,7.32,7.34,596800.0,6.4647,6.4912,6.4647,6.4823,596800.0
2012-10-12 15:00:00,7.34,7.35,7.32,7.34,537600.0,6.4823,6.4912,6.4647,6.4823,537600.0
2012-10-12 15:30:00,7.34,7.34,7.31,7.32,808000.0,6.4823,6.4823,6.4558,6.4647,808000.0
2012-10-15 09:30:00,7.34,7.38,7.33,7.33,536000.0,6.4823,6.5177,6.4735,6.4735,536000.0
2012-10-15 10:00:00,7.33,7.34,7.29,7.32,536800.0,6.4735,6.4823,6.4382,6.4647,536800.0
2012-10-15 10:30:00,7.32,7.34,7.32,7.33,488000.0,6.4647,6.4823,6.4647,6.4735,488000.0
2012-10-15 11:00:00,7.33,7.36,7.32,7.34,580800.0,6.4735,6.5,6.4647,6.4823,580800.0
2012-10-15 11:30:00,7.34,7.38,7.34,7.37,693600.0,6.4823,6.5177,6.4823,6.5088,693600.0
2012-10-15 12:00:00,7.37,7.37,7.35,7.37,433600.0,6.5088,6.5088,6.4912,6.5088,433600.0
2012-10-15 12:30:00,7.37,7.39,7.37,7.37,543200.0,6.5088,6.5265,6.5088,6.5088,543200.0
2012-10-15 13:00:00,7.37,7.38,7.36,7.38,316000.0,6.5088,6.5177,6.5,6.5177,316000.0
2012-10-15 13:30:00,7.38,7.38,7.37,7.38,992800.0,6.5177,6.5177,6.5088,6.5177,992800.0
2012-10-15 14:00:00,7.37,7.39,7.37,7.37,527200.0,6.5088,6.5265,6.5088,6.5088,527200.0
2012-10-15 14:30:00,7.37,7.37,7.36,7.37,483200.0,6.5088,6.5088,6.5,6.5088,483200.0
2012-10-15 15:00:00,7.37,7.37,7.35,7.37,603200.0,6.5088,6.5088,6.4912,6.5088,603200.0
2012-10-15 15:30:00,7.37,7.38,7.36,7.38,1483200.0,6.5088,6.5177,6.5,6.5177,1483200.0
2012-10-16 09:30:00,7.4,7.5,7.38,7.47,1420000.0,6.5353,6.6236,6.5177,6.5971,1420000.0
2012-10-16 10:00:00,7.47,7.47,7.44,7.45,1436000.0,6.5971,6.5971,6.5707,6.5795,1436000.0
2012-10-16 10:30:00,7.46,7.47,7.45,7.46,621600.0,6.5883,6.5971,6.5795,6.5883,621600.0
2012-10-16 11:00:00,7.46,7.47,7.45,7.46,1220000.0,6.5883,6.5971,6.5795,6.5883,1220000.0
2012-10-16 11:30:00,7.46,7.48,7.45,7.46,483200.0,6.5883,6.606,6.5795,6.5883,483200.0
2012-10-16 12:00:00,7.46,7.48,7.46,7.48,782400.0,6.5883,6.606,6.5883,6.606,782400.0
2012-10-16 12:30:00,7.48,7.48,7.47,7.47,213600.0,6.606,6.606,6.5971,6.5971,213600.0
2012-10-16 13:00:00,7.47,7.47,7.46,7.46,1917600.0,6.5971,6.5971,6.5883,6.5883,1917600.0
2012-10-16 13:30:00,7.46,7.5,7.46,7.5,170400.0,6.5883,6.6236,6.5883,6.6236,170400.0
2012-10-16 14:00:00,7.5,7.51,7.49,7.5,593600.0,6.6236,6.6325,6.6148,6.6236,593600.0
2012-10-16 14:30:00,7.5,7.52,7.5,7.52,276000.0,6.6236,6.6413,6.6236,6.6413,276000.0
2012-10-16 15:00:00,7.51,7.52,7.5,7.51,315200.0,6.6325,6.6413,6.6236,6.6325,315200.0
2012-10-16 15:30:00,7.51,7.52,7.51,7.52,2149600.0,6.6325,6.6413,6.6325,6.6413,2149600.0
2012-10-17 09:30:00,7.69,7.75,7.59,7.66,1575200.0,6.7914,6.8444,6.7031,6.7649,1575200.0
2012-10-17 10:00:00,7.65,7.72,7.65,7.71,941600.0,6.7561,6.8179,6.7561,6.8091,941600.0
2012-10-17 10:30:00,7.71,7.71,7.68,7.69,536000.0,6.8091,6.8091,6.7826,6.7914,536000.0
2012-10-17 11:00:00,7.69,7.72,7.68,7.71,663200.0,6.7914,6.8179,6.7826,6.8091,663200.0
2012-10-17 11:30:00,7.71,7.71,7.69,7.71,421600.0,6.8091,6.8091,6.7914,6.8091,421600.0
2012-10-17 12:00:00,7.71,7.75,7.7,7.7,546400.0,6.8091,6.8444,6.8003,6.8003,546400.0
2012-10-17 12:30:00,7.71,7.71,7.7,7.7,408000.0,6.8091,6.8091,6.8003,6.8003,408000.0
2012-10-17 13:00:00,7.7,7.72,7.69,7.69,363200.0,6.8003,6.8179,6.7914,6.7914,363200.0
2012-10-17 13:30:00,7.69,7.7,7.67,7.68,399200.0,6.7914,6.8003,6.7738,6.7826,399200.0
2012-10-17 14:00:00,7.68,7.7,7.68,7.68,356800.0,6.7826,6.8003,6.7826,6.7826,356800.0
2012-10-17 14:30:00,7.68,7.69,7.67,7.68,380000.0,6.7826,6.7914,6.7738,6.7826,380000.0
2012-10-17 15:00:00,7.68,7.7,7.68,7.69,916000.0,6.7826,6.8003,6.7826,6.7914,916000.0
2012-10-17 15:30:00,7.69,7.7,7.67,7.68,1708800.0,6.7914,6.8003,6.7738,6.7826,1708800.0
2012-10-18 09:30:00,7.73,7.74,7.69,7.74,904800.0,6.8268,6.8356,6.7914,6.8356,904800.0
2012-10-18 10:00:00,7.74,7.75,7.68,7.69,1034400.0,6.8356,6.8444,6.7826,6.7914,1034400.0
2012-10-18 10:30:00,7.69,7.7,7.68,7.69,1152800.0,6.7914,6.8003,6.7826,6.7914,1152800.0
2012-10-18 11:00:00,7.69,7.71,7.68,7.71,352800.0,6.7914,6.8091,6.7826,6.8091,352800.0
2012-10-18 11:30:00,7.71,7.73,7.7,7.72,307200.0,6.8091,6.8268,6.8003,6.8179,307200.0
2012-10-18 12:00:00,7.73,7.75,7.71,7.72,641600.0,6.8268,6.8444,6.8091,6.8179,641600.0
2012-10-18 12:30:00,7.72,7.72,7.69,7.7,305600.0,6.8179,6.8179,6.7914,6.8003,305600.0
2012-10-18 13:00:00,7.7,7.7,7.68,7.68,254400.0,6.8003,6.8003,6.7826,6.7826,254400.0
2012-10-18 13:30:00,7.69,7.69,7.66,7.67,274400.0,6.7914,6.7914,6.7649,6.7738,274400.0
2012-10-18 14:00:00,7.67,7.68,7.65,7.66,370400.0,6.7738,6.7826,6.7561,6.7649,370400.0
2012-10-18 14:30:00,7.66,7.68,7.66,7.68,308000.0,6.7649,6.7826,6.7649,6.7826,308000.0
2012-10-18 15:00:00,7.68,7.7,7.67,7.7,708000.0,6.7826,6.8003,6.7738,6.8003,708000.0
2012-10-18 15:30:00,7.69,7.73,7.69,7.72,1980800.0,6.7914,6.8268,6.7914,6.8179,1980800.0
2012-10-19 09:30:00,7.71,7.73,7.67,7.71,1968800.0,6.8091,6.8268,6.7738,6.8091,1968800.0
2012-10-19 10:00:00,7.71,7.72,7.7,7.72,412000.0,6.8091,6.8179,6.8003,6.8179,412000.0
2012-10-19 10:30:00,7.72,7.73,7.71,7.73,321600.0,6.8179,6.8268,6.8091,6.8268,321600.0
2012-10-19 11:00:00,7.73,7.73,7.71,7.71,1148800.0,6.8268,6.8268,6.8091,6.8091,1148800.0
2012-10-19 11:30:00,7.71,7.72,7.68,7.69,624000.0,6.8091,6.8179,6.7826,6.7914,624000.0
2012-10-19 12:00:00,7.69,7.7,7.66,7.67,248000.0,6.7914,6.8003,6.7649,6.7738,248000.0
2012-10-19 12:30:00,7.67,7.68,7.66,7.66,216800.0,6.7738,6.7826,6.7649,6.7649,216800.0
2012-10-19 13:00:00,7.66,7.67,7.66,7.67,225600.0,6.7649,6.7738,6.7649,6.7738,225600.0
2012-10-19 13:30:00,7.66,7.67,7.63,7.64,331200.0,6.7649,6.7738,6.7385,6.7473,331200.0
2012-10-19 14:00:00,7.64,7.65,7.63,7.63,362400.0,6.7473,6.7561,6.7385,6.7385,362400.0
2012-10-19 14:30:00,7.63,7.64,7.63,7.64,438400.0,6.7385,6.7473,6.7385,6.7473,438400.0
2012-10-19 15:00:00,7.64,7.66,7.63,7.64,660800.0,6.7473,6.7649,6.7385,6.7473,660800.0
2012-10-19 15:30:00,7.64,7.66,7.64,7.64,1296800.0,6.7473,6.7649,6.7473,6.7473,1296800.0
2012-10-22 09:30:00,7.61,7.69,7.61,7.68,703200.0,6.7208,6.7914,6.7208,6.7826,703200.0
2012-10-22 10:00:00,7.68,7.72,7.68,7.72,540800.0,6.7826,6.8179,6.7826,6.8179,540800.0
2012-10-22 10:30:00,7.72,7.72,7.7,7.72,389600.0,6.8179,6.8179,6.8003,6.8179,389600.0
2012-10-22 11:00:00,7.72,7.73,7.7,7.72,480800.0,6.8179,6.8268,6.8003,6.8179,480800.0
2012-10-22 11:30:00,7.71,7.73,7.71,7.72,235200.0,6.8091,6.8268,6.8091,6.8179,235200.0
2012-10-22 12:00:00,7.72,7.72,7.7,7.7,331200.0,6.8179,6.8179,6.8003,6.8003,331200.0
2012-10-22 12:30:00,7.7,7.7,7.67,7.67,376000.0,6.8003,6.8003,6.7738,6.7738,376000.0
2012-10-22 13:00:00,7.67,7.68,7.65,7.66,348000.0,6.7738,6.7826,6.7561,6.7649,348000.0
2012-10-22 13:30:00,7.66,7.66,7.64,7.65,287200.0,6.7649,6.7649,6.7473,6.7561,287200.0
2012-10-22 14:00:00,7.65,7.67,7.64,7.66,408000.0,6.7561,6.7738,6.7473,6.7649,408000.0
2012-10-22 14:30:00,7.66,7.67,7.65,7.65,386400.0,6.7649,6.7738,6.7561,6.7561,386400.0
2012-10-22 15:00:00,7.65,7.67,7.64,7.67,631200.0,6.7561,6.7738,6.7473,6.7738,631200.0
2012-10-22 15:30:00,7.66,7.71,7.66,7.7,872800.0,6.7649,6.8091,6.7649,6.8003,872800.0
2012-10-23 09:30:00,7.6,7.61,7.53,7.53,820800.0,6.712,6.7208,6.6501,6.6501,820800.0
2012-10-23 10:00:00,7.53,7.56,7.53,7.53,599200.0,6.6501,6.6766,6.6501,6.6501,599200.0
2012-10-23 10:30:00,7.53,7.56,7.51,7.56,849600.0,6.6501,6.6766,6.6325,6.6766,849600.0
2012-10-23 11:00:00,7.56,7.57,7.55,7.56,622400.0,6.6766,6.6855,6.6678,6.6766,622400.0
2012-10-23 11:30:00,7.56,7.58,7.56,7.58,519200.0,6.6766,6.6943,6.6766,6.6943,519200.0
2012-10-23 12:00:00,7.58,7.61,7.57,7.6,384000.0,6.6943,6.7208,6.6855,6.712,384000.0
2012-10-23 12:30:00,7.61,7.64,7.61,7.63,390400.0,6.7208,6.7473,6.7208,6.7385,390400.0
2012-10-23 13:00:00,7.64,7.65,7.62,7.63,629600.0,6.7473,6.7561,6.7296,6.7385,629600.0
2012-10-23 13:30:00,7.63,7.64,7.61,7.62,465600.0,6.7385,6.7473,6.7208,6.7296,465600.0
2012-10-23 14:00:00,7.62,7.63,7.61,7.62,480000.0,6.7296,6.7385,6.7208,6.7296,480000.0
2012-10-23 14:30:00,7.62,7.65,7.62,7.63,332000.0,6.7296,6.7561,6.7296,6.7385,332000.0
2012-10-23 15:00:00,7.63,7.65,7.61,7.61,718400.0,6.7385,6.7561,6.7208,6.7208,718400.0
2012-10-23 15:30:00,7.62,7.64,7.61,7.63,1415200.0,6.7296,6.7473,6.7208,6.7385,1415200.0
2012-10-24 09:30:00,7.63,7.63,7.5,7.52,874400.0,6.7385,6.7385,6.6236,6.6413,874400.0
2012-10-24 10:00:00,7.52,7.55,7.49,7.53,797600.0,6.6413,6.6678,6.6148,6.6501,797600.0
2012-10-24 10:30:00,7.53,7.55,7.52,7.53,526400.0,6.6501,6.6678,6.6413,6.6501,526400.0
2012-10-24 11:00:00,7.52,7.53,7.49,7.5,452800.0,6.6413,6.6501,6.6148,6.6236,452800.0
2012-10-24 11:30:00,7.5,7.5,7.46,7.46,494400.0,6.6236,6.6236,6.5883,6.5883,494400.0
2012-10-24 12:00:00,7.46,7.47,7.45,7.47,704800.0,6.5883,6.5971,6.5795,6.5971,704800.0
2012-10-24 12:30:00,7.47,7.49,7.47,7.48,297600.0,6.5971,6.6148,6.5971,6.606,297600.0
2012-10-24 13:00:00,7.49,7.5,7.48,7.5,458400.0,6.6148,6.6236,6.606,6.6236,458400.0
2012-10-24 13:30:00,7.5,7.51,7.49,7.49,378400.0,6.6236,6.6325,6.6148,6.6148,378400.0
2012-10-24 14:00:00,7.49,7.51,7.46,7.5,515200.0,6.6148,6.6325,6.5883,6.6236,515200.0
2012-10-24 14:30:00,7.5,7.5,7.48,7.48,397600.0,6.6236,6.6236,6.606,6.606,397600.0
2012-10-24 15:00:00,7.48,7.49,7.47,7.48,831200.0,6.606,6.6148,6.5971,6.606,831200.0
2012-10-24 15:30:00,7.48,7.49,7.47,7.49,865600.0,6.606,6.6148,6.5971,6.6148,865600.0
2012-10-25 09:30:00,7.54,7.57,7.52,7.57,226400.0,6.659,6.6855,6.6413,6.6855,226400.0
2012-10-25 10:00:00,7.56,7.57,7.55,7.56,454400.0,6.6766,6.6855,6.6678,6.6766,454400.0
2012-10-25 10:30:00,7.56,7.57,7.54,7.56,344000.0,6.6766,6.6855,6.659,6.6766,344000.0
2012-10-25 11:00:00,7.56,7.58,7.54,7.54,318400.0,6.6766,6.6943,6.659,6.659,318400.0
2012-10-25 11:30:00,7.55,7.55,7.52,7.54,287200.0,6.6678,6.6678,6.6413,6.659,287200.0
2012-10-25 12:00:00,7.54,7.55,7.52,7.53,668800.0,6.659,6.6678,6.6413,6.6501,668800.0
2012-10-25 12:30:00,7.53,7.53,7.49,7.53,333600.0,6.6501,6.6501,6.6148,6.6501,333600.0
2012-10-25 13:00:00,7.53,7.54,7.52,7.53,216000.0,6.6501,6.659,6.6413,6.6501,216000.0
2012-10-25 13:30:00,7.53,7.53,7.51,7.51,276800.0,6.6501,6.6501,6.6325,6.6325,276800.0
2012-10-25 14:00:00,7.51,7.51,7.49,7.5,541600.0,6.6325,6.6325,6.6148,6.6236,541600.0
2012-10-25 14:30:00,7.5,7.51,7.49,7.5,192000.0,6.6236,6.6325,6.6148,6.6236,192000.0
2012-10-25 15:00:00,7.5,7.51,7.5,7.51,579200.0,6.6236,6.6325,6.6236,6.6325,579200.0
2012-10-25 15:30:00,7.51,7.51,7.5,7.51,958400.0,6.6325,6.6325,6.6236,6.6325,958400.0
2012-10-26 09:30:00,7.52,7.54,7.48,7.5,619200.0,6.6413,6.659,6.606,6.6236,619200.0
2012-10-26 10:00:00,7.5,7.52,7.48,7.48,548000.0,6.6236,6.6413,6.606,6.606,548000.0
2012-10-26 10:30:00,7.48,7.5,7.47,7.5,605600.0,6.606,6.6236,6.5971,6.6236,605600.0
2012-10-26 11:00:00,7.5,7.5,7.47,7.48,471200.0,6.6236,6.6236,6.5971,6.606,471200.0
2012-10-26 11:30:00,7.48,7.49,7.47,7.48,520800.0,6.606,6.6148,6.5971,6.606,520800.0
2012-10-26 12:00:00,7.47,7.48,7.46,7.48,316800.0,6.5971,6.606,6.5883,6.606,316800.0
2012-10-26 12:30:00,7.48,7.48,7.46,7.48,242400.0,6.606,6.606,6.5883,6.606,242400.0
2012-10-26 13:00:00,7.49,7.5,7.48,7.5,243200.0,6.6148,6.6236,6.606,6.6236,243200.0
2012-10-26 13:30:00,7.5,7.53,7.5,7.52,263200.0,6.6236,6.6501,6.6236,6.6413,263200.0
2012-10-26 14:00:00,7.52,7.52,7.51,7.52,293600.0,6.6413,6.6413,6.6325,6.6413,293600.0
2012-10-26 14:30:00,7.52,7.54,7.52,7.53,344000.0,6.6413,6.659,6.6413,6.6501,344000.0
2012-10-26 15:00:00,7.53,7.55,7.52,7.54,568800.0,6.6501,6.6678,6.6413,6.659,568800.0
2012-10-26 15:30:00,7.55,7.55,7.51,7.52,858400.0,6.6678,6.6678,6.6325,6.6413,858400.0
2012-10-31 09:30:00,7.51,7.57,7.47,7.56,248000.0,6.6325,6.6855,6.5971,6.6766,248000.0
2012-10-31 10:00:00,7.56,7.6,7.55,7.59,349600.0,6.6766,6.712,6.6678,6.7031,349600.0
2012-10-31 10:30:00,7.59,7.6,7.56,7.57,246400.0,6.7031,6.712,6.6766,6.6855,246400.0
2012-10-31 11:00:00,7.56,7.57,7.54,7.56,267200.0,6.6766,6.6855,6.659,6.6766,267200.0
2012-10-31 11:30:00,7.57,7.58,7.55,7.56,148800.0,6.6855,6.6943,6.6678,6.6766,148800.0
2012-10-31 12:00:00,7.56,7.56,7.52,7.52,252800.0,6.6766,6.6766,6.6413,6.6413,252800.0
2012-10-31 12:30:00,7.52,7.52,7.49,7.5,248000.0,6.6413,6.6413,6.6148,6.6236,248000.0
2012-10-31 13:00:00,7.5,7.51,7.48,7.5,120000.0,6.6236,6.6325,6.606,6.6236,120000.0
2012-10-31 13:30:00,7.5,7.51,7.5,7.51,108800.0,6.6236,6.6325,6.6236,6.6325,108800.0
2012-10-31 14:00:00,7.51,7.54,7.51,7.53,131200.0,6.6325,6.659,6.6325,6.6501,131200.0
2012-10-31 14:30:00,7.54,7.55,7.53,7.53,208000.0,6.659,6.6678,6.6501,6.6501,208000.0
2012-10-31 15:00:00,7.53,7.55,7.52,7.55,265600.0,6.6501,6.6678,6.6413,6.6678,265600.0
2012-10-31 15:30:00,7.55,7.55,7.51,7.52,861600.0,6.6678,6.6678,6.6325,6.6413,861600.0
2012-11-01 09:30:00,7.51,7.59,7.51,7.55,492000.0,6.6325,6.7031,6.6325,6.6678,492000.0
2012-11-01 10:00:00,7.56,7.62,7.56,7.62,870400.0,6.6766,6.7296,6.6766,6.7296,870400.0
2012-11-01 10:30:00,7.62,7.66,7.62,7.63,141600.0,6.7296,6.7649,6.7296,6.7385,141600.0
2012-11-01 11:00:00,7.63,7.64,7.62,7.63,168000.0,6.7385,6.7473,6.7296,6.7385,168000.0
2012-11-01 11:30:00,7.63,7.65,7.62,7.64,129600.0,6.7385,6.7561,6.7296,6.7473,129600.0
2012-11-01 12:00:00,7.64,7.65,7.62,7.63,235200.0,6.7473,6.7561,6.7296,6.7385,235200.0
2012-11-01 12:30:00,7.63,7.64,7.62,7.63,143200.0,6.7385,6.7473,6.7296,6.7385,143200.0
2012-11-01 13:00:00,7.63,7.63,7.62,7.62,134400.0,6.7385,6.7385,6.7296,6.7296,134400.0
2012-11-01 13:30:00,7.62,7.62,7.61,7.62,174400.0,6.7296,6.7296,6.7208,6.7296,174400.0
2012-11-01 14:00:00,7.62,7.63,7.62,7.63,199200.0,6.7296,6.7385,6.7296,6.7385,199200.0
2012-11-01 14:30:00,7.62,7.63,7.62,7.63,192800.0,6.7296,6.7385,6.7296,6.7385,192800.0
2012-11-01 15:00:00,7.63,7.63,7.62,7.62,296000.0,6.7385,6.7385,6.7296,6.7296,296000.0
2012-11-01 15:30:00,7.62,7.64,7.62,7.63,1008800.0,6.7296,6.7473,6.7296,6.7385,1008800.0
2012-11-02 09:30:00,7.66,7.69,7.52,7.65,546400.0,6.7649,6.7914,6.6413,6.7561,546400.0
2012-11-02 10:00:00,7.65,7.65,7.61,7.61,276800.0,6.7561,6.7561,6.7208,6.7208,276800.0
2012-11-02 10:30:00,7.61,7.64,7.61,7.63,179200.0,6.7208,6.7473,6.7208,6.7385,179200.0
2012-11-02 11:00:00,7.63,7.65,7.62,7.64,224800.0,6.7385,6.7561,6.7296,6.7473,224800.0
2012-11-02 11:30:00,7.64,7.64,7.62,7.62,96000.0,6.7473,6.7473,6.7296,6.7296,96000.0
2012-11-02 12:00:00,7.62,7.65,7.62,7.64,102400.0,6.7296,6.7561,6.7296,6.7473,102400.0
2012-11-02 12:30:00,7.65,7.66,7.64,7.65,71200.0,6.7561,6.7649,6.7473,6.7561,71200.0
2012-11-02 13:00:00,7.64,7.65,7.63,7.63,74400.0,6.7473,6.7561,6.7385,6.7385,74400.0
2012-11-02 13:30:00,7.63,7.64,7.61,7.61,127200.0,6.7385,6.7473,6.7208,6.7208,127200.0
2012-11-02 14:00:00,7.61,7.64,7.61,7.63,193600.0,6.7208,6.7473,6.7208,6.7385,193600.0
2012-11-02 14:30:00,7.63,7.63,7.61,7.63,220000.0,6.7385,6.7385,6.7208,6.7385,220000.0
2012-11-02 15:00:00,7.63,7.63,7.62,7.62,228000.0,6.7385,6.7385,6.7296,6.7296,228000.0
2012-11-02 15:30:00,7.62,7.62,7.6,7.61,677600.0,6.7296,6.7296,6.712,6.7208,677600.0
2012-11-05 09:30:00,7.57,7.63,7.54,7.63,424000.0,6.6855,6.7385,6.659,6.7385,424000.0
2012-11-05 10:00:00,7.63,7.63,7.61,7.62,231200.0,6.7385,6.7385,6.7208,6.7296,231200.0
2012-11-05 10:30:00,7.61,7.64,7.61,7.64,282400.0,6.7208,6.7473,6.7208,6.7473,282400.0
2012-11-05 11:00:00,7.64,7.66,7.64,7.65,244800.0,6.7473,6.7649,6.7473,6.7561,244800.0
2012-11-05 11:30:00,7.64,7.65,7.63,7.64,93600.0,6.7473,6.7561,6.7385,6.7473,93600.0
2012-11-05 12:00:00,7.64,7.64,7.63,7.64,101600.0,6.7473,6.7473,6.7385,6.7473,101600.0
2012-11-05 12:30:00,7.64,7.64,7.63,7.63,80000.0,6.7473,6.7473,6.7385,6.7385,80000.0
2012-11-05 13:00:00,7.63,7.66,7.63,7.65,130400.0,6.7385,6.7649,6.7385,6.7561,130400.0
2012-11-05 13:30:00,7.66,7.69,7.66,7.69,266400.0,6.7649,6.7914,6.7649,6.7914,266400.0
2012-11-05 14:00:00,7.69,7.71,7.68,7.7,317600.0,6.7914,6.8091,6.7826,6.8003,317600.0
2012-11-05 14:30:00,7.71,7.73,7.71,7.73,254400.0,6.8091,6.8268,6.8091,6.8268,254400.0
2012-11-05 15:00:00,7.73,7.73,7.72,7.72,429600.0,6.8268,6.8268,6.8179,6.8179,429600.0
2012-11-05 15:30:00,7.72,7.73,7.71,7.72,838400.0,6.8179,6.8268,6.8091,6.8179,838400.0
2012-11-06 09:30:00,7.7,7.75,7.68,7.75,179200.0,6.8003,6.8444,6.7826,6.8444,179200.0
2012-11-06 10:00:00,7.75,7.76,7.74,7.75,434400.0,6.8444,6.8533,6.8356,6.8444,434400.0
2012-11-06 10:30:00,7.75,7.78,7.74,7.78,442400.0,6.8444,6.8709,6.8356,6.8709,442400.0
2012-11-06 11:00:00,7.78,7.81,7.77,7.8,417600.0,6.8709,6.8974,6.8621,6.8886,417600.0
2012-11-06 11:30:00,7.8,7.84,7.8,7.83,307200.0,6.8886,6.9239,6.8886,6.9151,307200.0
2012-11-06 12:00:00,7.83,7.84,7.81,7.81,316000.0,6.9151,6.9239,6.8974,6.8974,316000.0
2012-11-06 12:30:00,7.81,7.81,7.78,7.78,276800.0,6.8974,6.8974,6.8709,6.8709,276800.0
2012-11-06 13:00:00,7.79,7.79,7.77,7.78,377600.0,6.8798,6.8798,6.8621,6.8709,377600.0
2012-11-06 13:30:00,7.78,7.8,7.77,7.77,286400.0,6.8709,6.8886,6.8621,6.8621,286400.0
2012-11-06 14:00:00,7.78,7.79,7.77,7.78,247200.0,6.8709,6.8798,6.8621,6.8709,247200.0
2012-11-06 14:30:00,7.78,7.79,7.77,7.79,225600.0,6.8709,6.8798,6.8621,6.8798,225600.0
2012-11-06 15:00:00,7.78,7.79,7.77,7.78,540000.0,6.8709,6.8798,6.8621,6.8709,540000.0
2012-11-06 15:30:00,7.78,7.78,7.74,7.77,1516800.0,6.8709,6.8709,6.8356,6.8621,1516800.0
2012-11-07 09:30:00,7.62,7.81,7.62,7.69,695200.0,6.7296,6.8974,6.7296,6.7914,695200.0
2012-11-07 10:00:00,7.69,7.69,7.66,7.68,642400.0,6.7914,6.7914,6.7649,6.7826,642400.0
2012-11-07 10:30:00,7.68,7.7,7.65,7.65,608000.0,6.7826,6.8003,6.7561,6.7561,608000.0
2012-11-07 11:00:00,7.65,7.67,7.65,7.66,655200.0,6.7561,6.7738,6.7561,6.7649,655200.0
2012-11-07 11:30:00,7.65,7.68,7.65,7.68,385600.0,6.7561,6.7826,6.7561,6.7826,385600.0
2012-11-07 12:00:00,7.68,7.69,7.67,7.68,238400.0,6.7826,6.7914,6.7738,6.7826,238400.0
2012-11-07 12:30:00,7.68,7.68,7.64,7.64,343200.0,6.7826,6.7826,6.7473,6.7473,343200.0
2012-11-07 13:00:00,7.64,7.66,7.63,7.65,400000.0,6.7473,6.7649,6.7385,6.7561,400000.0
2012-11-07 13:30:00,7.65,7.66,7.64,7.65,268000.0,6.7561,6.7649,6.7473,6.7561,268000.0
2012-11-07 14:00:00,7.65,7.67,7.65,7.67,292000.0,6.7561,6.7738,6.7561,6.7738,292000.0
2012-11-07 14:30:00,7.67,7.67,7.64,7.65,373600.0,6.7738,6.7738,6.7473,6.7561,373600.0
2012-11-07 15:00:00,7.66,7.67,7.64,7.67,658400.0,6.7649,6.7738,6.7473,6.7738,658400.0
2012-11-07 15:30:00,7.67,7.67,7.61,7.61,1135200.0,6.7738,6.7738,6.7208,6.7208,1135200.0
2012-11-08 09:30:00,7.62,7.63,7.59,7.6,1152800.0,6.7296,6.7385,6.7031,6.712,1152800.0
2012-11-08 10:00:00,7.6,7.61,7.57,7.57,619200.0,6.712,6.7208,6.6855,6.6855,619200.0
2012-11-08 10:30:00,7.57,7.58,7.55,7.57,780800.0,6.6855,6.6943,6.6678,6.6855,780800.0
2012-11-08 11:00:00,7.56,7.57,7.54,7.57,455200.0,6.6766,6.6855,6.659,6.6855,455200.0
2012-11-08 11:30:00,7.57,7.57,7.55,7.56,262400.0,6.6855,6.6855,6.6678,6.6766,262400.0
2012-11-08 12:00:00,7.56,7.56,7.54,7.55,232800.0,6.6766,6.6766,6.659,6.6678,232800.0
2012-11-08 12:30:00,7.56,7.56,7.55,7.56,314400.0,6.6766,6.6766,6.6678,6.6766,314400.0
2012-11-08 13:00:00,7.56,7.56,7.52,7.53,533600.0,6.6766,6.6766,6.6413,6.6501,533600.0
2012-11-08 13:30:00,7.52,7.53,7.5,7.51,719200.0,6.6413,6.6501,6.6236,6.6325,719200.0
2012-11-08 14:00:00,7.51,7.52,7.49,7.5,712000.0,6.6325,6.6413,6.6148,6.6236,712000.0
2012-11-08 14:30:00,7.5,7.55,7.49,7.54,880000.0,6.6236,6.6678,6.6148,6.659,880000.0
2012-11-08 15:00:00,7.54,7.57,7.53,7.57,864800.0,6.659,6.6855,6.6501,6.6855,864800.0
2012-11-08 15:30:00,7.57,7.59,7.54,7.55,1282400.0,6.6855,6.7031,6.659,6.6678,1282400.0
2012-11-09 09:30:00,7.54,7.62,7.5,7.6,354400.0,6.659,6.7296,6.6236,6.712,354400.0
2012-11-09 10:00:00,7.6,7.64,7.6,7.63,551200.0,6.712,6.7473,6.712,6.7385,551200.0
2012-11-09 10:30:00,7.63,7.66,7.62,7.65,350400.0,6.7385,6.7649,6.7296,6.7561,350400.0
2012-11-09 11:00:00,7.65,7.67,7.64,7.65,292800.0,6.7561,6.7738,6.7473,6.7561,292800.0
2012-11-09 11:30:00,7.65,7.66,7.63,7.63,466400.0,6.7561,6.7649,6.7385,6.7385,466400.0
2012-11-09 12:00:00,7.64,7.67,7.64,7.67,253600.0,6.7473,6.7738,6.7473,6.7738,253600.0
2012-11-09 12:30:00,7.67,7.68,7.66,7.66,219200.0,6.7738,6.7826,6.7649,6.7649,219200.0
2012-11-09 13:00:00,7.66,7.68,7.63,7.63,641600.0,6.7649,6.7826,6.7385,6.7385,641600.0
2012-11-09 13:30:00,7.63,7.64,7.61,7.64,328800.0,6.7385,6.7473,6.7208,6.7473,328800.0
2012-11-09 14:00:00,7.64,7.64,7.61,7.64,166400.0,6.7473,6.7473,6.7208,6.7473,166400.0
2012-11-09 14:30:00,7.64,7.66,7.64,7.65,301600.0,6.7473,6.7649,6.7473,6.7561,301600.0
2012-11-09 15:00:00,7.65,7.66,7.64,7.65,560800.0,6.7561,6.7649,6.7473,6.7561,560800.0
2012-11-09 15:30:00,7.66,7.67,7.63,7.64,1172800.0,6.7649,6.7738,6.7385,6.7473,1172800.0
2012-11-12 09:30:00,7.64,7.68,7.63,7.65,232000.0,6.7473,6.7826,6.7385,6.7561,232000.0
2012-11-12 10:00:00,7.65,7.65,7.58,7.6,387200.0,6.7561,6.7561,6.6943,6.712,387200.0
2012-11-12 10:30:00,7.6,7.62,7.6,7.61,168800.0,6.712,6.7296,6.712,6.7208,168800.0
2012-11-12 11:00:00,7.61,7.63,7.6,7.62,229600.0,6.7208,6.7385,6.712,6.7296,229600.0
2012-11-12 11:30:00,7.62,7.63,7.62,7.63,104800.0,6.7296,6.7385,6.7296,6.7385,104800.0
2012-11-12 12:00:00,7.63,7.65,7.63,7.65,143200.0,6.7385,6.7561,6.7385,6.7561,143200.0
2012-11-12 12:30:00,7.65,7.68,7.65,7.68,142400.0,6.7561,6.7826,6.7561,6.7826,142400.0
2012-11-12 13:00:00,7.68,7.69,7.68,7.68,155200.0,6.7826,6.7914,6.7826,6.7826,155200.0
2012-11-12 13:30:00,7.68,7.69,7.66,7.69,166400.0,6.7826,6.7914,6.7649,6.7914,166400.0
2012-11-12 14:00:00,7.69,7.7,7.68,7.7,188800.0,6.7914,6.8003,6.7826,6.8003,188800.0
2012-11-12 14:30:00,7.7,7.7,7.67,7.69,164800.0,6.8003,6.8003,6.7738,6.7914,164800.0
2012-11-12 15:00:00,7.7,7.7,7.67,7.68,366400.0,6.8003,6.8003,6.7738,6.7826,366400.0
2012-11-12 15:30:00,7.68,7.68,7.67,7.67,678400.0,6.7826,6.7826,6.7738,6.7738,678400.0
2012-11-13 09:30:00,7.61,7.63,7.59,7.61,255200.0,6.7208,6.7385,6.7031,6.7208,255200.0
2012-11-13 10:00:00,7.61,7.64,7.59,7.63,96000.0,6.7208,6.7473,6.7031,6.7385,96000.0
2012-11-13 10:30:00,7.63,7.67,7.62,7.67,101600.0,6.7385,6.7738,6.7296,6.7738,101600.0
2012-11-13 11:00:00,7.67,7.69,7.67,7.67,112800.0,6.7738,6.7914,6.7738,6.7738,112800.0
2012-11-13 11:30:00,7.68,7.68,7.66,7.67,124000.0,6.7826,6.7826,6.7649,6.7738,124000.0
2012-11-13 12:00:00,7.67,7.67,7.64,7.65,60000.0,6.7738,6.7738,6.7473,6.7561,60000.0
2012-11-13 12:30:00,7.65,7.65,7.63,7.65,170400.0,6.7561,6.7561,6.7385,6.7561,170400.0
2012-11-13 13:00:00,7.65,7.65,7.63,7.64,211200.0,6.7561,6.7561,6.7385,6.7473,211200.0
2012-11-13 13:30:00,7.65,7.66,7.64,7.65,161600.0,6.7561,6.7649,6.7473,6.7561,161600.0
2012-11-13 14:00:00,7.65,7.66,7.64,7.64,278400.0,6.7561,6.7649,6.7473,6.7473,278400.0
2012-11-13 14:30:00,7.64,7.64,7.62,7.62,199200.0,6.7473,6.7473,6.7296,6.7296,199200.0
2012-11-13 15:00:00,7.62,7.63,7.59,7.59,287200.0,6.7296,6.7385,6.7031,6.7031,287200.0
2012-11-13 15:30:00,7.59,7.6,7.58,7.58,591200.0,6.7031,6.712,6.6943,6.6943,591200.0
2012-11-14 09:30:00,7.59,7.62,7.57,7.58,220000.0,6.7031,6.7296,6.6855,6.6943,220000.0
2012-11-14 10:00:00,7.58,7.58,7.52,7.52,256000.0,6.6943,6.6943,6.6413,6.6413,256000.0
2012-11-14 10:30:00,7.51,7.53,7.5,7.52,1124800.0,6.6325,6.6501,6.6236,6.6413,1124800.0
2012-11-14 11:00:00,7.52,7.52,7.48,7.49,269600.0,6.6413,6.6413,6.606,6.6148,269600.0
2012-11-14 11:30:00,7.49,7.5,7.48,7.5,242400.0,6.6148,6.6236,6.606,6.6236,242400.0
2012-11-14 12:00:00,7.5,7.5,7.47,7.48,165600.0,6.6236,6.6236,6.5971,6.606,165600.0
2012-11-14 12:30:00,7.48,7.5,7.47,7.48,273600.0,6.606,6.6236,6.5971,6.606,273600.0
2012-11-14 13:00:00,7.47,7.48,7.46,7.48,198400.0,6.5971,6.606,6.5883,6.606,198400.0
2012-11-14 13:30:00,7.47,7.49,7.46,7.47,209600.0,6.5971,6.6148,6.5883,6.5971,209600.0
2012-11-14 14:00:00,7.47,7.49,7.43,7.45,189600.0,6.5971,6.6148,6.5618,6.5795,189600.0
2012-11-14 14:30:00,7.45,7.45,7.43,7.43,185600.0,6.5795,6.5795,6.5618,6.5618,185600.0
2012-11-14 15:00:00,7.43,7.43,7.39,7.41,276800.0,6.5618,6.5618,6.5265,6.5442,276800.0
2012-11-14 15:30:00,7.41,7.41,7.38,7.41,1223200.0,6.5442,6.5442,6.5177,6.5442,1223200.0
2012-11-15 09:30:00,7.4,7.44,7.34,7.35,439200.0,6.5353,6.5707,6.4823,6.4912,439200.0
2012-11-15 10:00:00,7.35,7.38,7.33,7.36,473600.0,6.4912,6.5177,6.4735,6.5,473600.0
2012-11-15 10:30:00,7.35,7.37,7.35,7.35,255200.0,6.4912,6.5088,6.4912,6.4912,255200.0
2012-11-15 11:00:00,7.35,7.35,7.32,7.33,318400.0,6.4912,6.4912,6.4647,6.4735,318400.0
2012-11-15 11:30:00,7.33,7.34,7.3,7.31,232000.0,6.4735,6.4823,6.447,6.4558,232000.0
2012-11-15 12:00:00,7.32,7.32,7.29,7.3,144000.0,6.4647,6.4647,6.4382,6.447,144000.0
2012-11-15 12:30:00,7.3,7.32,7.3,7.31,147200.0,6.447,6.4647,6.447,6.4558,147200.0
2012-11-15 13:00:00,7.31,7.33,7.31,7.33,312000.0,6.4558,6.4735,6.4558,6.4735,312000.0
2012-11-15 13:30:00,7.33,7.34,7.33,7.33,236800.0,6.4735,6.4823,6.4735,6.4735,236800.0
2012-11-15 14:00:00,7.33,7.34,7.32,7.33,340800.0,6.4735,6.4823,6.4647,6.4735,340800.0
2012-11-15 14:30:00,7.33,7.33,7.32,7.32,212000.0,6.4735,6.4735,6.4647,6.4647,212000.0
2012-11-15 15:00:00,7.32,7.33,7.3,7.3,613600.0,6.4647,6.4735,6.447,6.447,613600.0
2012-11-15 15:30:00,7.3,7.36,7.29,7.34,1191200.0,6.447,6.5,6.4382,6.4823,1191200.0
2012-11-16 09:30:00,7.34,7.37,7.29,7.3,991200.0,6.4823,6.5088,6.4382,6.447,991200.0
2012-11-16 10:00:00,7.3,7.32,7.28,7.32,204000.0,6.447,6.4647,6.4293,6.4647,204000.0
2012-11-16 10:30:00,7.32,7.33,7.3,7.32,144000.0,6.4647,6.4735,6.447,6.4647,144000.0
2012-11-16 11:00:00,7.31,7.33,7.3,7.31,406400.0,6.4558,6.4735,6.447,6.4558,406400.0
2012-11-16 11:30:00,7.31,7.39,7.31,7.39,208800.0,6.4558,6.5265,6.4558,6.5265,208800.0
2012-11-16 12:00:00,7.39,7.4,7.37,7.39,118400.0,6.5265,6.5353,6.5088,6.5265,118400.0
2012-11-16 12:30:00,7.4,7.42,7.4,7.41,100000.0,6.5353,6.553,6.5353,6.5442,100000.0
2012-11-16 13:00:00,7.41,7.41,7.38,7.38,93600.0,6.5442,6.5442,6.5177,6.5177,93600.0
2012-11-16 13:30:00,7.38,7.39,7.36,7.38,140000.0,6.5177,6.5265,6.5,6.5177,140000.0
2012-11-16 14:00:00,7.38,7.39,7.34,7.35,380000.0,6.5177,6.5265,6.4823,6.4912,380000.0
2012-11-16 14:30:00,7.35,7.36,7.33,7.36,276800.0,6.4912,6.5,6.4735,6.5,276800.0
2012-11-16 15:00:00,7.36,7.38,7.35,7.38,472800.0,6.5,6.5177,6.4912,6.5177,472800.0
2012-11-16 15:30:00,7.38,7.4,7.38,7.39,568800.0,6.5177,6.5353,6.5177,6.5265,568800.0
2012-11-19 09:30:00,7.46,7.52,7.46,7.48,300800.0,6.5883,6.6413,6.5883,6.606,300800.0
2012-11-19 10:00:00,7.49,7.5,7.47,7.49,134400.0,6.6148,6.6236,6.5971,6.6148,134400.0
2012-11-19 10:30:00,7.49,7.5,7.48,7.5,103200.0,6.6148,6.6236,6.606,6.6236,103200.0
2012-11-19 11:00:00,7.49,7.52,7.49,7.52,217600.0,6.6148,6.6413,6.6148,6.6413,217600.0
2012-11-19 11:30:00,7.52,7.52,7.51,7.51,81600.0,6.6413,6.6413,6.6325,6.6325,81600.0
2012-11-19 12:00:00,7.51,7.52,7.51,7.51,96800.0,6.6325,6.6413,6.6325,6.6325,96800.0
2012-11-19 12:30:00,7.51,7.51,7.5,7.51,71200.0,6.6325,6.6325,6.6236,6.6325,71200.0
2012-11-19 13:00:00,7.51,7.52,7.51,7.52,194400.0,6.6325,6.6413,6.6325,6.6413,194400.0
2012-11-19 13:30:00,7.52,7.53,7.52,7.53,140800.0,6.6413,6.6501,6.6413,6.6501,140800.0
2012-11-19 14:00:00,7.53,7.54,7.52,7.54,244000.0,6.6501,6.659,6.6413,6.659,244000.0
2012-11-19 14:30:00,7.54,7.56,7.54,7.54,260000.0,6.659,6.6766,6.659,6.659,260000.0
2012-11-19 15:00:00,7.54,7.55,7.54,7.55,176000.0,6.659,6.6678,6.659,6.6678,176000.0
2012-11-19 15:30:00,7.55,7.57,7.54,7.56,804000.0,6.6678,6.6855,6.659,6.6766,804000.0
2012-11-20 09:30:00,7.55,7.57,7.53,7.56,191200.0,6.6678,6.6855,6.6501,6.6766,191200.0
2012-11-20 10:00:00,7.56,7.59,7.55,7.58,106400.0,6.6766,6.7031,6.6678,6.6943,106400.0
2012-11-20 10:30:00,7.58,7.59,7.55,7.56,237600.0,6.6943,6.7031,6.6678,6.6766,237600.0
2012-11-20 11:00:00,7.55,7.57,7.55,7.56,275200.0,6.6678,6.6855,6.6678,6.6766,275200.0
2012-11-20 11:30:00,7.56,7.57,7.56,7.57,176000.0,6.6766,6.6855,6.6766,6.6855,176000.0
2012-11-20 12:00:00,7.57,7.57,7.55,7.55,79200.0,6.6855,6.6855,6.6678,6.6678,79200.0
2012-11-20 12:30:00,7.55,7.55,7.53,7.53,79200.0,6.6678,6.6678,6.6501,6.6501,79200.0
2012-11-20 13:00:00,7.53,7.53,7.49,7.49,373600.0,6.6501,6.6501,6.6148,6.6148,373600.0
2012-11-20 13:30:00,7.5,7.51,7.49,7.51,116800.0,6.6236,6.6325,6.6148,6.6325,116800.0
2012-11-20 14:00:00,7.51,7.53,7.51,7.53,152800.0,6.6325,6.6501,6.6325,6.6501,152800.0
2012-11-20 14:30:00,7.52,7.52,7.51,7.51,116800.0,6.6413,6.6413,6.6325,6.6325,116800.0
2012-11-20 15:00:00,7.52,7.54,7.52,7.52,151200.0,6.6413,6.659,6.6413,6.6413,151200.0
2012-11-20 15:30:00,7.53,7.55,7.52,7.55,373600.0,6.6501,6.6678,6.6413,6.6678,373600.0
2012-11-21 09:30:00,7.57,7.61,7.55,7.59,432000.0,6.6855,6.7208,6.6678,6.7031,432000.0
2012-11-21 10:00:00,7.59,7.59,7.55,7.56,157600.0,6.7031,6.7031,6.6678,6.6766,157600.0
2012-11-21 10:30:00,7.56,7.56,7.55,7.56,170400.0,6.6766,6.6766,6.6678,6.6766,170400.0
2012-11-21 11:00:00,7.56,7.59,7.56,7.59,188800.0,6.6766,6.7031,6.6766,6.7031,188800.0
2012-11-21 11:30:00,7.59,7.6,7.58,7.58,89600.0,6.7031,6.712,6.6943,6.6943,89600.0
2012-11-21 12:00:00,7.58,7.59,7.57,7.59,60800.0,6.6943,6.7031,6.6855,6.7031,60800.0
2012-11-21 12:30:00,7.59,7.6,7.59,7.59,168000.0,6.7031,6.712,6.7031,6.7031,168000.0
2012-11-21 13:00:00,7.6,7.6,7.59,7.6,127200.0,6.712,6.712,6.7031,6.712,127200.0
2012-11-21 13:30:00,7.59,7.61,7.59,7.6,198400.0,6.7031,6.7208,6.7031,6.712,198400.0
2012-11-21 14:00:00,7.6,7.61,7.6,7.61,97600.0,6.712,6.7208,6.712,6.7208,97600.0
2012-11-21 14:30:00,7.61,7.61,7.6,7.6,80800.0,6.7208,6.7208,6.712,6.712,80800.0
2012-11-21 15:00:00,7.61,7.61,7.59,7.59,152000.0,6.7208,6.7208,6.7031,6.7031,152000.0
2012-11-21 15:30:00,7.59,7.6,7.58,7.59,441600.0,6.7031,6.712,6.6943,6.7031,441600.0
2012-11-23 09:30:00,7.62,7.65,7.6,7.62,183200.0,6.7296,6.7561,6.712,6.7296,183200.0
2012-11-23 10:00:00,7.62,7.65,7.61,7.65,87200.0,6.7296,6.7561,6.7208,6.7561,87200.0
2012-11-23 10:30:00,7.65,7.66,7.64,7.65,94400.0,6.7561,6.7649,6.7473,6.7561,94400.0
2012-11-23 11:00:00,7.65,7.66,7.65,7.66,88000.0,6.7561,6.7649,6.7561,6.7649,88000.0
2012-11-23 11:30:00,7.66,7.66,7.64,7.64,83200.0,6.7649,6.7649,6.7473,6.7473,83200.0
2012-11-23 12:00:00,7.64,7.64,7.63,7.64,121600.0,6.7473,6.7473,6.7385,6.7473,121600.0
2012-11-23 12:30:00,7.64,7.69,7.64,7.69,435200.0,6.7473,6.7914,6.7473,6.7914,435200.0
2012-11-26 09:30:00,7.68,7.72,7.66,7.72,328800.0,6.7826,6.8179,6.7649,6.8179,328800.0
2012-11-26 10:00:00,7.72,7.72,7.67,7.68,180800.0,6.8179,6.8179,6.7738,6.7826,180800.0
2012-11-26 10:30:00,7.68,7.72,7.68,7.7,203200.0,6.7826,6.8179,6.7826,6.8003,203200.0
2012-11-26 11:00:00,7.71,7.71,7.67,7.67,117600.0,6.8091,6.8091,6.7738,6.7738,117600.0
2012-11-26 11:30:00,7.68,7.71,7.68,7.7,97600.0,6.7826,6.8091,6.7826,6.8003,97600.0
2012-11-26 12:00:00,7.7,7.71,7.7,7.7,274400.0,6.8003,6.8091,6.8003,6.8003,274400.0
2012-11-26 12:30:00,7.7,7.73,7.69,7.72,374400.0,6.8003,6.8268,6.7914,6.8179,374400.0
2012-11-26 13:00:00,7.72,7.73,7.71,7.72,324800.0,6.8179,6.8268,6.8091,6.8179,324800.0
2012-11-26 13:30:00,7.72,7.72,7.7,7.71,430400.0,6.8179,6.8179,6.8003,6.8091,430400.0
2012-11-26 14:00:00,7.71,7.71,7.69,7.7,362400.0,6.8091,6.8091,6.7914,6.8003,362400.0
2012-11-26 14:30:00,7.7,7.73,7.7,7.73,345600.0,6.8003,6.8268,6.8003,6.8268,345600.0
2012-11-26 15:00:00,7.73,7.73,7.71,7.71,561600.0,6.8268,6.8268,6.8091,6.8091,561600.0
2012-11-26 15:30:00,7.72,7.72,7.7,7.72,681600.0,6.8179,6.8179,6.8003,6.8179,681600.0
2012-11-27 09:30:00,7.71,7.74,7.66,7.7,351200.0,6.8091,6.8356,6.7649,6.8003,351200.0
2012-11-27 10:00:00,7.69,7.69,7.63,7.63,191200.0,6.7914,6.7914,6.7385,6.7385,191200.0
2012-11-27 10:30:00,7.63,7.64,7.62,7.63,124000.0,6.7385,6.7473,6.7296,6.7385,124000.0
2012-11-27 11:00:00,7.64,7.67,7.64,7.67,120800.0,6.7473,6.7738,6.7473,6.7738,120800.0
2012-11-27 11:30:00,7.67,7.7,7.66,7.7,108800.0,6.7738,6.8003,6.7649,6.8003,108800.0
2012-11-27 12:00:00,7.7,7.71,7.69,7.7,59200.0,6.8003,6.8091,6.7914,6.8003,59200.0
2012-11-27 12:30:00,7.7,7.71,7.69,7.71,72800.0,6.8003,6.8091,6.7914,6.8091,72800.0
2012-11-27 13:00:00,7.71,7.71,7.69,7.7,61600.0,6.8091,6.8091,6.7914,6.8003,61600.0
2012-11-27 13:30:00,7.69,7.72,7.69,7.7,83200.0,6.7914,6.8179,6.7914,6.8003,83200.0
2012-11-27 14:00:00,7.71,7.71,7.67,7.67,207200.0,6.8091,6.8091,6.7738,6.7738,207200.0
2012-11-27 14:30:00,7.67,7.67,7.65,7.66,187200.0,6.7738,6.7738,6.7561,6.7649,187200.0
2012-11-27 15:00:00,7.66,7.68,7.66,7.66,246400.0,6.7649,6.7826,6.7649,6.7649,246400.0
2012-11-27 15:30:00,7.67,7.67,7.63,7.63,507200.0,6.7738,6.7738,6.7385,6.7385,507200.0
2012-11-28 09:30:00,7.58,7.6,7.56,7.58,278400.0,6.6943,6.712,6.6766,6.6943,278400.0
2012-11-28 10:00:00,7.58,7.61,7.55,7.6,134400.0,6.6943,6.7208,6.6678,6.712,134400.0
2012-11-28 10:30:00,7.6,7.63,7.59,7.62,128000.0,6.712,6.7385,6.7031,6.7296,128000.0
2012-11-28 11:00:00,7.62,7.65,7.61,7.64,106400.0,6.7296,6.7561,6.7208,6.7473,106400.0
2012-11-28 11:30:00,7.65,7.65,7.62,7.63,110400.0,6.7561,6.7561,6.7296,6.7385,110400.0
2012-11-28 12:00:00,7.63,7.66,7.62,7.65,176000.0,6.7385,6.7649,6.7296,6.7561,176000.0
2012-11-28 12:30:00,7.65,7.67,7.65,7.66,156000.0,6.7561,6.7738,6.7561,6.7649,156000.0
2012-11-28 13:00:00,7.66,7.66,7.64,7.65,96800.0,6.7649,6.7649,6.7473,6.7561,96800.0
2012-11-28 13:30:00,7.65,7.67,7.65,7.67,155200.0,6.7561,6.7738,6.7561,6.7738,155200.0
2012-11-28 14:00:00,7.67,7.67,7.64,7.64,122400.0,6.7738,6.7738,6.7473,6.7473,122400.0
2012-11-28 14:30:00,7.64,7.67,7.64,7.67,158400.0,6.7473,6.7738,6.7473,6.7738,158400.0
2012-11-28 15:00:00,7.67,7.68,7.66,7.68,161600.0,6.7738,6.7826,6.7649,6.7826,161600.0
2012-11-28 15:30:00,7.68,7.7,7.68,7.7,426400.0,6.7826,6.8003,6.7826,6.8003,426400.0
2012-11-29 09:30:00,7.71,7.74,7.59,7.72,111200.0,6.8091,6.8356,6.7031,6.8179,111200.0
2012-11-29 10:00:00,7.73,7.75,7.69,7.73,146400.0,6.8268,6.8444,6.7914,6.8268,146400.0
2012-11-29 10:30:00,7.73,7.73,7.72,7.72,77600.0,6.8268,6.8268,6.8179,6.8179,77600.0
2012-11-29 11:00:00,7.72,7.74,7.71,7.72,272800.0,6.8179,6.8356,6.8091,6.8179,272800.0
2012-11-29 11:30:00,7.72,7.73,7.69,7.7,191200.0,6.8179,6.8268,6.7914,6.8003,191200.0
2012-11-29 12:00:00,7.7,7.72,7.7,7.71,86400.0,6.8003,6.8179,6.8003,6.8091,86400.0
2012-11-29 12:30:00,7.71,7.74,7.71,7.73,137600.0,6.8091,6.8356,6.8091,6.8268,137600.0
2012-11-29 13:00:00,7.74,7.74,7.73,7.74,176800.0,6.8356,6.8356,6.8268,6.8356,176800.0
2012-11-29 13:30:00,7.74,7.75,7.73,7.74,119200.0,6.8356,6.8444,6.8268,6.8356,119200.0
2012-11-29 14:00:00,7.74,7.74,7.73,7.73,148800.0,6.8356,6.8356,6.8268,6.8268,148800.0
2012-11-29 14:30:00,7.73,7.75,7.73,7.74,130400.0,6.8268,6.8444,6.8268,6.8356,130400.0
2012-11-29 15:00:00,7.74,7.75,7.73,7.75,359200.0,6.8356,6.8444,6.8268,6.8444,359200.0
2012-11-29 15:30:00,7.74,7.76,7.74,7.75,974400.0,6.8356,6.8533,6.8356,6.8444,974400.0
2012-11-30 09:30:00,7.76,7.79,7.74,7.74,444800.0,6.8533,6.8798,6.8356,6.8356,444800.0
2012-11-30 10:00:00,7.75,7.76,7.74,7.75,229600.0,6.8444,6.8533,6.8356,6.8444,229600.0
2012-11-30 10:30:00,7.75,7.76,7.72,7.74,83200.0,6.8444,6.8533,6.8179,6.8356,83200.0
2012-11-30 11:00:00,7.74,7.75,7.72,7.73,83200.0,6.8356,6.8444,6.8179,6.8268,83200.0
2012-11-30 11:30:00,7.72,7.73,7.72,7.72,80800.0,6.8179,6.8268,6.8179,6.8179,80800.0
2012-11-30 12:00:00,7.73,7.73,7.72,7.73,68000.0,6.8268,6.8268,6.8179,6.8268,68000.0
2012-11-30 12:30:00,7.73,7.73,7.71,7.72,64000.0,6.8268,6.8268,6.8091,6.8179,64000.0
2012-11-30 13:00:00,7.72,7.75,7.72,7.74,68800.0,6.8179,6.8444,6.8179,6.8356,68800.0
2012-11-30 13:30:00,7.74,7.74,7.73,7.73,75200.0,6.8356,6.8356,6.8268,6.8268,75200.0
2012-11-30 14:00:00,7.74,7.75,7.73,7.74,125600.0,6.8356,6.8444,6.8268,6.8356,125600.0
2012-11-30 14:30:00,7.74,7.74,7.73,7.73,140800.0,6.8356,6.8356,6.8268,6.8268,140800.0
2012-11-30 15:00:00,7.73,7.75,7.73,7.73,197600.0,6.8268,6.8444,6.8268,6.8268,197600.0
2012-11-30 15:30:00,7.73,7.76,7.73,7.74,1031200.0,6.8268,6.8533,6.8268,6.8356,1031200.0
2012-12-03 09:30:00,7.81,7.84,7.64,7.65,532000.0,6.8974,6.9239,6.7473,6.7561,532000.0
2012-12-03 10:00:00,7.64,7.68,7.63,7.67,196000.0,6.7473,6.7826,6.7385,6.7738,196000.0
2012-12-03 10:30:00,7.67,7.68,7.64,7.64,163200.0,6.7738,6.7826,6.7473,6.7473,163200.0
2012-12-03 11:00:00,7.64,7.65,7.62,7.62,228800.0,6.7473,6.7561,6.7296,6.7296,228800.0
2012-12-03 11:30:00,7.63,7.66,7.62,7.66,125600.0,6.7385,6.7649,6.7296,6.7649,125600.0
2012-12-03 12:00:00,7.66,7.66,7.65,7.66,114400.0,6.7649,6.7649,6.7561,6.7649,114400.0
2012-12-03 12:30:00,7.66,7.66,7.65,7.66,124000.0,6.7649,6.7649,6.7561,6.7649,124000.0
2012-12-03 13:00:00,7.66,7.66,7.64,7.65,101600.0,6.7649,6.7649,6.7473,6.7561,101600.0
2012-12-03 13:30:00,7.65,7.65,7.63,7.64,103200.0,6.7561,6.7561,6.7385,6.7473,103200.0
2012-12-03 14:00:00,7.64,7.66,7.64,7.65,118400.0,6.7473,6.7649,6.7473,6.7561,118400.0
2012-12-03 14:30:00,7.66,7.66,7.64,7.64,121600.0,6.7649,6.7649,6.7473,6.7473,121600.0
2012-12-03 15:00:00,7.64,7.66,7.63,7.63,232000.0,6.7473,6.7649,6.7385,6.7385,232000.0
2012-12-03 15:30:00,7.63,7.66,7.63,7.63,527200.0,6.7385,6.7649,6.7385,6.7385,527200.0
2012-12-04 09:30:00,7.68,7.72,7.63,7.68,331200.0,6.7826,6.8179,6.7385,6.7826,331200.0
2012-12-04 10:00:00,7.67,7.7,7.65,7.66,181600.0,6.7738,6.8003,6.7561,6.7649,181600.0
2012-12-04 10:30:00,7.66,7.66,7.6,7.62,323200.0,6.7649,6.7649,6.712,6.7296,323200.0
2012-12-04 11:00:00,7.62,7.63,7.59,7.59,193600.0,6.7296,6.7385,6.7031,6.7031,193600.0
2012-12-04 11:30:00,7.59,7.62,7.59,7.61,199200.0,6.7031,6.7296,6.7031,6.7208,199200.0
2012-12-04 12:00:00,7.61,7.61,7.59,7.61,94400.0,6.7208,6.7208,6.7031,6.7208,94400.0
2012-12-04 12:30:00,7.61,7.61,7.6,7.6,57600.0,6.7208,6.7208,6.712,6.712,57600.0
2012-12-04 13:00:00,7.61,7.61,7.59,7.61,96000.0,6.7208,6.7208,6.7031,6.7208,96000.0
2012-12-04 13:30:00,7.61,7.66,7.61,7.65,80800.0,6.7208,6.7649,6.7208,6.7561,80800.0
2012-12-04 14:00:00,7.65,7.65,7.63,7.63,118400.0,6.7561,6.7561,6.7385,6.7385,118400.0
2012-12-04 14:30:00,7.64,7.64,7.62,7.62,273600.0,6.7473,6.7473,6.7296,6.7296,273600.0
2012-12-04 15:00:00,7.62,7.65,7.62,7.64,312000.0,6.7296,6.7561,6.7296,6.7473,312000.0
2012-12-04 15:30:00,7.64,7.64,7.62,7.62,497600.0,6.7473,6.7473,6.7296,6.7296,497600.0
2012-12-05 09:30:00,7.62,7.64,7.58,7.58,148000.0,6.7296,6.7473,6.6943,6.6943,148000.0
2012-12-05 10:00:00,7.59,7.6,7.57,7.57,116000.0,6.7031,6.712,6.6855,6.6855,116000.0
2012-12-05 10:30:00,7.57,7.58,7.53,7.54,213600.0,6.6855,6.6943,6.6501,6.659,213600.0
2012-12-05 11:00:00,7.54,7.57,7.53,7.56,186400.0,6.659,6.6855,6.6501,6.6766,186400.0
2012-12-05 11:30:00,7.56,7.61,7.56,7.6,68000.0,6.6766,6.7208,6.6766,6.712,68000.0
2012-12-05 12:00:00,7.61,7.62,7.61,7.61,110400.0,6.7208,6.7296,6.7208,6.7208,110400.0
2012-12-05 12:30:00,7.61,7.63,7.61,7.61,118400.0,6.7208,6.7385,6.7208,6.7208,118400.0
2012-12-05 13:00:00,7.62,7.62,7.61,7.62,93600.0,6.7296,6.7296,6.7208,6.7296,93600.0
2012-12-05 13:30:00,7.62,7.62,7.61,7.61,44000.0,6.7296,6.7296,6.7208,6.7208,44000.0
2012-12-05 14:00:00,7.61,7.62,7.6,7.6,180000.0,6.7208,6.7296,6.712,6.712,180000.0
2012-12-05 14:30:00,7.6,7.62,7.6,7.61,80800.0,6.712,6.7296,6.712,6.7208,80800.0
2012-12-05 15:00:00,7.61,7.63,7.61,7.63,157600.0,6.7208,6.7385,6.7208,6.7385,157600.0
2012-12-05 15:30:00,7.63,7.64,7.61,7.62,510400.0,6.7385,6.7473,6.7208,6.7296,510400.0
2012-12-06 09:30:00,7.62,7.65,7.58,7.6,78400.0,6.7296,6.7561,6.6943,6.712,78400.0
2012-12-06 10:00:00,7.59,7.61,7.54,7.58,235200.0,6.7031,6.7208,6.659,6.6943,235200.0
2012-12-06 10:30:00,7.58,7.63,7.57,7.62,98400.0,6.6943,6.7385,6.6855,6.7296,98400.0
2012-12-06 11:00:00,7.62,7.63,7.62,7.63,189600.0,6.7296,6.7385,6.7296,6.7385,189600.0
2012-12-06 11:30:00,7.63,7.64,7.63,7.63,103200.0,6.7385,6.7473,6.7385,6.7385,103200.0
2012-12-06 12:00:00,7.62,7.63,7.61,7.61,68800.0,6.7296,6.7385,6.7208,6.7208,68800.0
2012-12-06 12:30:00,7.61,7.62,7.61,7.61,124000.0,6.7208,6.7296,6.7208,6.7208,124000.0
2012-12-06 13:00:00,7.6,7.62,7.6,7.61,68000.0,6.712,6.7296,6.712,6.7208,68000.0
2012-12-06 13:30:00,7.61,7.62,7.61,7.62,88000.0,6.7208,6.7296,6.7208,6.7296,88000.0
2012-12-06 14:00:00,7.62,7.63,7.61,7.62,220800.0,6.7296,6.7385,6.7208,6.7296,220800.0
2012-12-06 14:30:00,7.62,7.62,7.6,7.61,158400.0,6.7296,6.7296,6.712,6.7208,158400.0
2012-12-06 15:00:00,7.61,7.62,7.6,7.61,293600.0,6.7208,6.7296,6.712,6.7208,293600.0
2012-12-06 15:30:00,7.61,7.65,7.61,7.64,487200.0,6.7208,6.7561,6.7208,6.7473,487200.0
2012-12-07 09:30:00,7.67,7.67,7.6,7.61,244800.0,6.7738,6.7738,6.712,6.7208,244800.0
2012-12-07 10:00:00,7.6,7.64,7.6,7.63,135200.0,6.712,6.7473,6.712,6.7385,135200.0
2012-12-07 10:30:00,7.62,7.65,7.61,7.64,217600.0,6.7296,6.7561,6.7208,6.7473,217600.0
2012-12-07 11:00:00,7.64,7.65,7.62,7.62,333600.0,6.7473,6.7561,6.7296,6.7296,333600.0
2012-12-07 11:30:00,7.62,7.63,7.61,7.62,238400.0,6.7296,6.7385,6.7208,6.7296,238400.0
2012-12-07 12:00:00,7.61,7.64,7.61,7.63,288800.0,6.7208,6.7473,6.7208,6.7385,288800.0
2012-12-07 12:30:00,7.64,7.67,7.63,7.67,355200.0,6.7473,6.7738,6.7385,6.7738,355200.0
2012-12-07 13:00:00,7.67,7.69,7.67,7.68,148000.0,6.7738,6.7914,6.7738,6.7826,148000.0
2012-12-07 13:30:00,7.68,7.7,7.68,7.69,144800.0,6.7826,6.8003,6.7826,6.7914,144800.0
2012-12-07 14:00:00,7.69,7.7,7.68,7.7,134400.0,6.7914,6.8003,6.7826,6.8003,134400.0
2012-12-07 14:30:00,7.7,7.72,7.69,7.7,154400.0,6.8003,6.8179,6.7914,6.8003,154400.0
2012-12-07 15:00:00,7.7,7.71,7.66,7.67,558400.0,6.8003,6.8091,6.7649,6.7738,558400.0
2012-12-07 15:30:00,7.67,7.71,7.67,7.7,640800.0,6.7738,6.8091,6.7738,6.8003,640800.0
2012-12-10 09:30:00,7.67,7.7,7.64,7.69,241600.0,6.7853,6.8118,6.7587,6.803,241600.0
2012-12-10 10:00:00,7.69,7.7,7.68,7.7,176000.0,6.803,6.8118,6.7941,6.8118,176000.0
2012-12-10 10:30:00,7.7,7.72,7.69,7.72,164800.0,6.8118,6.8295,6.803,6.8295,164800.0
2012-12-10 11:00:00,7.72,7.72,7.7,7.72,118400.0,6.8295,6.8295,6.8118,6.8295,118400.0
2012-12-10 11:30:00,7.72,7.73,7.71,7.71,84800.0,6.8295,6.8383,6.8207,6.8207,84800.0
2012-12-10 12:00:00,7.72,7.74,7.72,7.73,119200.0,6.8295,6.8472,6.8295,6.8383,119200.0
2012-12-10 12:30:00,7.73,7.74,7.73,7.74,109600.0,6.8383,6.8472,6.8383,6.8472,109600.0
2012-12-10 13:00:00,7.74,7.74,7.73,7.73,72800.0,6.8472,6.8472,6.8383,6.8383,72800.0
2012-12-10 13:30:00,7.73,7.74,7.73,7.73,114400.0,6.8383,6.8472,6.8383,6.8383,114400.0
2012-12-10 14:00:00,7.73,7.74,7.73,7.74,143200.0,6.8383,6.8472,6.8383,6.8472,143200.0
2012-12-10 14:30:00,7.74,7.75,7.73,7.75,198400.0,6.8472,6.856,6.8383,6.856,198400.0
2012-12-10 15:00:00,7.75,7.75,7.74,7.75,308800.0,6.856,6.856,6.8472,6.856,308800.0
2012-12-10 15:30:00,7.75,7.76,7.74,7.74,498400.0,6.856,6.8649,6.8472,6.8472,498400.0
2012-12-11 09:30:00,7.77,7.81,7.75,7.81,226400.0,6.8737,6.9091,6.856,6.9091,226400.0
2012-12-11 10:00:00,7.81,7.82,7.8,7.81,89600.0,6.9091,6.918,6.9003,6.9091,89600.0
2012-12-11 10:30:00,7.81,7.84,7.81,7.83,149600.0,6.9091,6.9357,6.9091,6.9268,149600.0
2012-12-11 11:00:00,7.83,7.85,7.83,7.85,182400.0,6.9268,6.9445,6.9268,6.9445,182400.0
2012-12-11 11:30:00,7.85,7.85,7.83,7.84,108800.0,6.9445,6.9445,6.9268,6.9357,108800.0
2012-12-11 12:00:00,7.85,7.86,7.83,7.86,120800.0,6.9445,6.9534,6.9268,6.9534,120800.0
2012-12-11 12:30:00,7.85,7.87,7.85,7.86,120000.0,6.9445,6.9622,6.9445,6.9534,120000.0
2012-12-11 13:00:00,7.86,7.87,7.86,7.86,141600.0,6.9534,6.9622,6.9534,6.9534,141600.0
2012-12-11 13:30:00,7.87,7.87,7.86,7.87,138400.0,6.9622,6.9622,6.9534,6.9622,138400.0
2012-12-11 14:00:00,7.87,7.88,7.87,7.87,292000.0,6.9622,6.971,6.9622,6.9622,292000.0
2012-12-11 14:30:00,7.86,7.87,7.85,7.85,133600.0,6.9534,6.9622,6.9445,6.9445,133600.0
2012-12-11 15:00:00,7.85,7.86,7.83,7.84,288000.0,6.9445,6.9534,6.9268,6.9357,288000.0
2012-12-11 15:30:00,7.84,7.85,7.83,7.85,653600.0,6.9357,6.9445,6.9268,6.9445,653600.0
2012-12-12 09:30:00,7.9,7.9,7.81,7.86,524000.0,6.9887,6.9887,6.9091,6.9534,524000.0
2012-12-12 10:00:00,7.86,7.89,7.85,7.89,237600.0,6.9534,6.9799,6.9445,6.9799,237600.0
2012-12-12 10:30:00,7.89,7.89,7.86,7.86,192800.0,6.9799,6.9799,6.9534,6.9534,192800.0
2012-12-12 11:00:00,7.87,7.87,7.85,7.86,206400.0,6.9622,6.9622,6.9445,6.9534,206400.0
2012-12-12 11:30:00,7.86,7.87,7.84,7.85,258400.0,6.9534,6.9622,6.9357,6.9445,258400.0
2012-12-12 12:00:00,7.85,7.86,7.85,7.86,194400.0,6.9445,6.9534,6.9445,6.9534,194400.0
2012-12-12 12:30:00,7.87,7.91,7.85,7.9,436800.0,6.9622,6.9976,6.9445,6.9887,436800.0
2012-12-12 13:00:00,7.9,7.93,7.89,7.93,756800.0,6.9887,7.0153,6.9799,7.0153,756800.0
2012-12-12 13:30:00,7.93,7.93,7.9,7.9,251200.0,7.0153,7.0153,6.9887,6.9887,251200.0
2012-12-12 14:00:00,7.91,7.91,7.9,7.9,208800.0,6.9976,6.9976,6.9887,6.9887,208800.0
2012-12-12 14:30:00,7.9,7.9,7.89,7.9,225600.0,6.9887,6.9887,6.9799,6.9887,225600.0
2012-12-12 15:00:00,7.9,7.9,7.85,7.86,345600.0,6.9887,6.9887,6.9445,6.9534,345600.0
2012-12-12 15:30:00,7.86,7.86,7.85,7.86,888800.0,6.9534,6.9534,6.9445,6.9534,888800.0
2012-12-13 09:30:00,7.84,7.88,7.84,7.86,167200.0,6.9357,6.971,6.9357,6.9534,167200.0
2012-12-13 10:00:00,7.86,7.89,7.86,7.89,128800.0,6.9534,6.9799,6.9534,6.9799,128800.0
2012-12-13 10:30:00,7.89,7.89,7.86,7.86,49600.0,6.9799,6.9799,6.9534,6.9534,49600.0
2012-12-13 11:00:00,7.86,7.86,7.84,7.86,352800.0,6.9534,6.9534,6.9357,6.9534,352800.0
2012-12-13 11:30:00,7.86,7.87,7.84,7.85,88000.0,6.9534,6.9622,6.9357,6.9445,88000.0
2012-12-13 12:00:00,7.85,7.86,7.82,7.82,115200.0,6.9445,6.9534,6.918,6.918,115200.0
2012-12-13 12:30:00,7.82,7.82,7.8,7.81,205600.0,6.918,6.918,6.9003,6.9091,205600.0
2012-12-13 13:00:00,7.81,7.82,7.8,7.81,226400.0,6.9091,6.918,6.9003,6.9091,226400.0
2012-12-13 13:30:00,7.81,7.81,7.79,7.8,116800.0,6.9091,6.9091,6.8914,6.9003,116800.0
2012-12-13 14:00:00,7.8,7.8,7.78,7.8,91200.0,6.9003,6.9003,6.8826,6.9003,91200.0
2012-12-13 14:30:00,7.8,7.82,7.8,7.81,204000.0,6.9003,6.918,6.9003,6.9091,204000.0
2012-12-13 15:00:00,7.81,7.83,7.8,7.83,684000.0,6.9091,6.9268,6.9003,6.9268,684000.0
2012-12-13 15:30:00,7.82,7.86,7.82,7.83,681600.0,6.918,6.9534,6.918,6.9268,681600.0
2012-12-14 09:30:00,7.83,7.86,7.79,7.82,554400.0,6.9268,6.9534,6.8914,6.918,554400.0
2012-12-14 10:00:00,7.81,7.83,7.8,7.82,416800.0,6.9091,6.9268,6.9003,6.918,416800.0
2012-12-14 10:30:00,7.83,7.84,7.81,7.84,173600.0,6.9268,6.9357,6.9091,6.9357,173600.0
2012-12-14 11:00:00,7.84,7.84,7.82,7.82,94400.0,6.9357,6.9357,6.918,6.918,94400.0
2012-12-14 11:30:00,7.82,7.82,7.8,7.81,200000.0,6.918,6.918,6.9003,6.9091,200000.0
2012-12-14 12:00:00,7.81,7.84,7.81,7.83,268000.0,6.9091,6.9357,6.9091,6.9268,268000.0
2012-12-14 12:30:00,7.84,7.84,7.83,7.83,88000.0,6.9357,6.9357,6.9268,6.9268,88000.0
2012-12-14 13:00:00,7.84,7.84,7.82,7.82,48800.0,6.9357,6.9357,6.918,6.918,48800.0
2012-12-14 13:30:00,7.82,7.84,7.82,7.84,84000.0,6.918,6.9357,6.918,6.9357,84000.0
2012-12-14 14:00:00,7.84,7.84,7.83,7.83,100000.0,6.9357,6.9357,6.9268,6.9268,100000.0
2012-12-14 14:30:00,7.83,7.83,7.81,7.81,194400.0,6.9268,6.9268,6.9091,6.9091,194400.0
2012-12-14 15:00:00,7.81,7.83,7.8,7.82,365600.0,6.9091,6.9268,6.9003,6.918,365600.0
2012-12-14 15:30:00,7.82,7.83,7.81,7.82,879200.0,6.918,6.9268,6.9091,6.918,879200.0
2012-12-17 09:30:00,7.84,7.86,7.81,7.85,178400.0,6.9357,6.9534,6.9091,6.9445,178400.0
2012-12-17 10:00:00,7.85,7.87,7.83,7.84,192800.0,6.9445,6.9622,6.9268,6.9357,192800.0
2012-12-17 10:30:00,7.84,7.89,7.84,7.88,136800.0,6.9357,6.9799,6.9357,6.971,136800.0
2012-12-17 11:00:00,7.88,7.91,7.88,7.91,170400.0,6.971,6.9976,6.971,6.9976,170400.0
2012-12-17 11:30:00,7.91,7.95,7.91,7.92,328000.0,6.9976,7.033,6.9976,7.0064,328000.0
2012-12-17 12:00:00,7.92,7.97,7.92,7.97,444800.0,7.0064,7.0507,7.0064,7.0507,444800.0
2012-12-17 12:30:00,7.97,7.97,7.94,7.95,204000.0,7.0507,7.0507,7.0241,7.033,204000.0
2012-12-17 13:00:00,7.94,7.95,7.92,7.92,160800.0,7.0241,7.033,7.0064,7.0064,160800.0
2012-12-17 13:30:00,7.92,7.92,7.91,7.92,193600.0,7.0064,7.0064,6.9976,7.0064,193600.0
2012-12-17 14:00:00,7.92,7.93,7.91,7.92,228800.0,7.0064,7.0153,6.9976,7.0064,228800.0
2012-12-17 14:30:00,7.91,7.93,7.91,7.93,149600.0,6.9976,7.0153,6.9976,7.0153,149600.0
2012-12-17 15:00:00,7.93,7.95,7.92,7.94,369600.0,7.0153,7.033,7.0064,7.0241,369600.0
2012-12-17 15:30:00,7.94,7.97,7.93,7.97,808800.0,7.0241,7.0507,7.0153,7.0507,808800.0
2012-12-18 09:30:00,7.98,7.98,7.94,7.97,342400.0,7.0595,7.0595,7.0241,7.0507,342400.0
2012-12-18 10:00:00,7.97,7.97,7.93,7.96,442400.0,7.0507,7.0507,7.0153,7.0418,442400.0
2012-12-18 10:30:00,7.96,8.02,7.96,8.01,266400.0,7.0418,7.0949,7.0418,7.086,266400.0
2012-12-18 11:00:00,8.01,8.05,8.01,8.04,394400.0,7.086,7.1214,7.086,7.1126,394400.0
2012-12-18 11:30:00,8.04,8.08,8.04,8.08,283200.0,7.1126,7.148,7.1126,7.148,283200.0
2012-12-18 12:00:00,8.08,8.09,8.06,8.07,255200.0,7.148,7.1568,7.1303,7.1391,255200.0
2012-12-18 12:30:00,8.07,8.11,8.07,8.08,352800.0,7.1391,7.1745,7.1391,7.148,352800.0
2012-12-18 13:00:00,8.08,8.09,8.07,8.08,175200.0,7.148,7.1568,7.1391,7.148,175200.0
2012-12-18 13:30:00,8.08,8.1,8.06,8.07,344000.0,7.148,7.1657,7.1303,7.1391,344000.0
2012-12-18 14:00:00,8.07,8.08,8.06,8.06,336800.0,7.1391,7.148,7.1303,7.1303,336800.0
2012-12-18 14:30:00,8.06,8.08,8.06,8.07,300800.0,7.1303,7.148,7.1303,7.1391,300800.0
2012-12-18 15:00:00,8.07,8.08,8.06,8.07,610400.0,7.1391,7.148,7.1303,7.1391,610400.0
2012-12-18 15:30:00,8.07,8.09,8.06,8.09,1101600.0,7.1391,7.1568,7.1303,7.1568,1101600.0
2012-12-19 09:30:00,8.09,8.1,8.06,8.06,139200.0,7.1568,7.1657,7.1303,7.1303,139200.0
2012-12-19 10:00:00,8.06,8.09,8.05,8.09,243200.0,7.1303,7.1568,7.1214,7.1568,243200.0
2012-12-19 10:30:00,8.08,8.1,8.08,8.1,128000.0,7.148,7.1657,7.148,7.1657,128000.0
2012-12-19 11:00:00,8.1,8.11,8.1,8.1,121600.0,7.1657,7.1745,7.1657,7.1657,121600.0
2012-12-19 11:30:00,8.1,8.11,8.09,8.1,156800.0,7.1657,7.1745,7.1568,7.1657,156800.0
2012-12-19 12:00:00,8.1,8.11,8.1,8.11,164000.0,7.1657,7.1745,7.1657,7.1745,164000.0
2012-12-19 12:30:00,8.11,8.12,8.1,8.12,203200.0,7.1745,7.1834,7.1657,7.1834,203200.0
2012-12-19 13:00:00,8.12,8.12,8.1,8.11,220800.0,7.1834,7.1834,7.1657,7.1745,220800.0
2012-12-19 13:30:00,8.11,8.12,8.1,8.11,673600.0,7.1745,7.1834,7.1657,7.1745,673600.0
2012-12-19 14:00:00,8.12,8.12,8.1,8.11,224800.0,7.1834,7.1834,7.1657,7.1745,224800.0
2012-12-19 14:30:00,8.11,8.11,8.1,8.11,207200.0,7.1745,7.1745,7.1657,7.1745,207200.0
2012-12-19 15:00:00,8.11,8.12,8.1,8.11,241600.0,7.1745,7.1834,7.1657,7.1745,241600.0
2012-12-19 15:30:00,8.11,8.12,8.1,8.11,1313600.0,7.1745,7.1834,7.1657,7.1745,1313600.0
2012-12-20 09:30:00,8.12,8.12,8.06,8.06,268000.0,7.1834,7.1834,7.1303,7.1303,268000.0
2012-12-20 10:00:00,8.07,8.1,8.07,8.07,288000.0,7.1391,7.1657,7.1391,7.1391,288000.0
2012-12-20 10:30:00,8.07,8.09,8.04,8.08,202400.0,7.1391,7.1568,7.1126,7.148,202400.0
2012-12-20 11:00:00,8.08,8.12,8.08,8.1,205600.0,7.148,7.1834,7.148,7.1657,205600.0
2012-12-20 11:30:00,8.09,8.11,8.09,8.1,163200.0,7.1568,7.1745,7.1568,7.1657,163200.0
2012-12-20 12:00:00,8.1,8.11,8.09,8.09,153600.0,7.1657,7.1745,7.1568,7.1568,153600.0
2012-12-20 12:30:00,8.09,8.1,8.08,8.1,180000.0,7.1568,7.1657,7.148,7.1657,180000.0
2012-12-20 13:00:00,8.1,8.12,8.09,8.12,254400.0,7.1657,7.1834,7.1568,7.1834,254400.0
2012-12-20 13:30:00,8.12,8.15,8.12,8.15,383200.0,7.1834,7.2099,7.1834,7.2099,383200.0
2012-12-20 14:00:00,8.15,8.15,8.13,8.13,410400.0,7.2099,7.2099,7.1922,7.1922,410400.0
2012-12-20 14:30:00,8.13,8.13,8.12,8.12,350400.0,7.1922,7.1922,7.1834,7.1834,350400.0
2012-12-20 15:00:00,8.12,8.12,8.1,8.11,207200.0,7.1834,7.1834,7.1657,7.1745,207200.0
2012-12-20 15:30:00,8.11,8.13,8.1,8.12,864000.0,7.1745,7.1922,7.1657,7.1834,864000.0
2012-12-21 09:30:00,8.1,8.12,8.01,8.12,2832000.0,7.1657,7.1834,7.086,7.1834,2832000.0
2012-12-21 10:00:00,8.12,8.15,8.11,8.15,435200.0,7.1834,7.2099,7.1745,7.2099,435200.0
2012-12-21 10:30:00,8.15,8.15,8.14,8.15,201600.0,7.2099,7.2099,7.2011,7.2099,201600.0
2012-12-21 11:00:00,8.15,8.16,8.11,8.13,183200.0,7.2099,7.2187,7.1745,7.1922,183200.0
2012-12-21 11:30:00,8.13,8.13,8.09,8.12,192000.0,7.1922,7.1922,7.1568,7.1834,192000.0
2012-12-21 12:00:00,8.12,8.13,8.1,8.1,149600.0,7.1834,7.1922,7.1657,7.1657,149600.0
2012-12-21 12:30:00,8.09,8.11,8.09,8.11,176800.0,7.1568,7.1745,7.1568,7.1745,176800.0
2012-12-21 13:00:00,8.11,8.11,8.09,8.1,104800.0,7.1745,7.1745,7.1568,7.1657,104800.0
2012-12-21 13:30:00,8.1,8.12,8.1,8.1,131200.0,7.1657,7.1834,7.1657,7.1657,131200.0
2012-12-21 14:00:00,8.1,8.12,8.1,8.1,131200.0,7.1657,7.1834,7.1657,7.1657,131200.0
2012-12-21 14:30:00,8.1,8.13,8.1,8.13,225600.0,7.1657,7.1922,7.1657,7.1922,225600.0
2012-12-21 15:00:00,8.13,8.13,8.12,8.13,379200.0,7.1922,7.1922,7.1834,7.1922,379200.0
2012-12-21 15:30:00,8.13,8.14,8.1,8.12,748800.0,7.1922,7.2011,7.1657,7.1834,748800.0
2012-12-24 09:30:00,8.09,8.12,8.05,8.06,156800.0,7.1568,7.1834,7.1214,7.1303,156800.0
2012-12-24 10:00:00,8.05,8.09,8.05,8.07,133600.0,7.1214,7.1568,7.1214,7.1391,133600.0
2012-12-24 10:30:00,8.08,8.09,8.05,8.05,107200.0,7.148,7.1568,7.1214,7.1214,107200.0
2012-12-24 11:00:00,8.05,8.09,8.05,8.09,105600.0,7.1214,7.1568,7.1214,7.1568,105600.0
2012-12-24 11:30:00,8.09,8.09,8.08,8.09,93600.0,7.1568,7.1568,7.148,7.1568,93600.0
2012-12-24 12:00:00,8.08,8.09,8.07,8.08,118400.0,7.148,7.1568,7.1391,7.148,118400.0
2012-12-24 12:30:00,8.08,8.1,8.08,8.09,411200.0,7.148,7.1657,7.148,7.1568,411200.0
2012-12-26 09:30:00,8.11,8.12,8.09,8.11,69600.0,7.1745,7.1834,7.1568,7.1745,69600.0
2012-12-26 10:00:00,8.11,8.12,8.08,8.08,150400.0,7.1745,7.1834,7.148,7.148,150400.0
2012-12-26 10:30:00,8.08,8.11,8.08,8.09,152000.0,7.148,7.1745,7.148,7.1568,152000.0
2012-12-26 11:00:00,8.09,8.09,8.07,8.07,161600.0,7.1568,7.1568,7.1391,7.1391,161600.0
2012-12-26 11:30:00,8.07,8.09,8.06,8.09,458400.0,7.1391,7.1568,7.1303,7.1568,458400.0
2012-12-26 12:00:00,8.09,8.1,8.08,8.08,55200.0,7.1568,7.1657,7.148,7.148,55200.0
2012-12-26 12:30:00,8.08,8.09,8.08,8.09,138400.0,7.148,7.1568,7.148,7.1568,138400.0
2012-12-26 13:00:00,8.09,8.09,8.08,8.09,83200.0,7.1568,7.1568,7.148,7.1568,83200.0
2012-12-26 13:30:00,8.09,8.09,8.08,8.08,76000.0,7.1568,7.1568,7.148,7.148,76000.0
2012-12-26 14:00:00,8.07,8.09,8.07,8.08,87200.0,7.1391,7.1568,7.1391,7.148,87200.0
2012-12-26 14:30:00,8.09,8.11,8.08,8.11,124000.0,7.1568,7.1745,7.148,7.1745,124000.0
2012-12-26 15:00:00,8.11,8.11,8.07,8.08,217600.0,7.1745,7.1745,7.1391,7.148,217600.0
2012-12-26 15:30:00,8.08,8.08,8.06,8.07,570400.0,7.148,7.148,7.1303,7.1391,570400.0
2012-12-27 09:30:00,8.06,8.09,8.05,8.07,416000.0,7.1303,7.1568,7.1214,7.1391,416000.0
2012-12-27 10:00:00,8.07,8.08,8.02,8.05,214400.0,7.1391,7.148,7.0949,7.1214,214400.0
2012-12-27 10:30:00,8.05,8.06,8.04,8.05,181600.0,7.1214,7.1303,7.1126,7.1214,181600.0
2012-12-27 11:00:00,8.05,8.06,8.02,8.03,118400.0,7.1214,7.1303,7.0949,7.1037,118400.0
2012-12-27 11:30:00,8.02,8.03,8.01,8.02,120000.0,7.0949,7.1037,7.086,7.0949,120000.0
2012-12-27 12:00:00,8.02,8.02,8.01,8.01,132800.0,7.0949,7.0949,7.086,7.086,132800.0
2012-12-27 12:30:00,8.01,8.01,7.99,8.01,164800.0,7.086,7.086,7.0684,7.086,164800.0
2012-12-27 13:00:00,8.01,8.03,8.01,8.01,225600.0,7.086,7.1037,7.086,7.086,225600.0
2012-12-27 13:30:00,8.01,8.01,7.99,8.0,100000.0,7.086,7.086,7.0684,7.0772,100000.0
2012-12-27 14:00:00,8.0,8.0,7.98,7.99,123200.0,7.0772,7.0772,7.0595,7.0684,123200.0
2012-12-27 14:30:00,7.99,8.05,7.98,8.05,400800.0,7.0684,7.1214,7.0595,7.1214,400800.0
2012-12-27 15:00:00,8.05,8.08,8.03,8.07,260800.0,7.1214,7.148,7.1037,7.1391,260800.0
2012-12-27 15:30:00,8.07,8.09,8.07,8.08,560800.0,7.1391,7.1568,7.1391,7.148,560800.0
2012-12-28 09:30:00,8.02,8.03,8.0,8.01,175200.0,7.0949,7.1037,7.0772,7.086,175200.0
2012-12-28 10:00:00,8.01,8.02,7.98,8.0,139200.0,7.086,7.0949,7.0595,7.0772,139200.0
2012-12-28 10:30:00,7.99,8.02,7.98,8.01,347200.0,7.0684,7.0949,7.0595,7.086,347200.0
2012-12-28 11:00:00,8.02,8.03,7.99,7.99,92000.0,7.0949,7.1037,7.0684,7.0684,92000.0
2012-12-28 11:30:00,7.99,7.99,7.96,7.97,84800.0,7.0684,7.0684,7.0418,7.0507,84800.0
2012-12-28 12:00:00,7.97,7.99,7.97,7.99,136000.0,7.0507,7.0684,7.0507,7.0684,136000.0
2012-12-28 12:30:00,7.99,8.0,7.99,7.99,88800.0,7.0684,7.0772,7.0684,7.0684,88800.0
2012-12-28 13:00:00,8.0,8.0,7.99,7.99,158400.0,7.0772,7.0772,7.0684,7.0684,158400.0
2012-12-28 13:30:00,7.99,8.01,7.99,8.01,64000.0,7.0684,7.086,7.0684,7.086,64000.0
2012-12-28 14:00:00,8.0,8.01,7.98,7.98,126400.0,7.0772,7.086,7.0595,7.0595,126400.0
2012-12-28 14:30:00,7.99,8.0,7.98,7.99,88000.0,7.0684,7.0772,7.0595,7.0684,88000.0
2012-12-28 15:00:00,7.99,8.01,7.99,8.0,165600.0,7.0684,7.086,7.0684,7.0772,165600.0
2012-12-28 15:30:00,8.0,8.01,7.94,7.95,610400.0,7.0772,7.086,7.0241,7.033,610400.0
2012-12-31 09:30:00,7.95,8.0,7.92,7.99,152800.0,7.033,7.0772,7.0064,7.0684,152800.0
2012-12-31 10:00:00,7.99,8.04,7.98,8.03,169600.0,7.0684,7.1126,7.0595,7.1037,169600.0
2012-12-31 10:30:00,8.02,8.04,7.99,8.01,77600.0,7.0949,7.1126,7.0684,7.086,77600.0
2012-12-31 11:00:00,8.0,8.03,8.0,8.01,139200.0,7.0772,7.1037,7.0772,7.086,139200.0
2012-12-31 11:30:00,8.01,8.02,8.0,8.01,61600.0,7.086,7.0949,7.0772,7.086,61600.0
2012-12-31 12:00:00,8.01,8.02,8.0,8.01,60000.0,7.086,7.0949,7.0772,7.086,60000.0
2012-12-31 12:30:00,8.01,8.06,8.01,8.04,126400.0,7.086,7.1303,7.086,7.1126,126400.0
2012-12-31 13:00:00,8.05,8.07,8.03,8.06,157600.0,7.1214,7.1391,7.1037,7.1303,157600.0
2012-12-31 13:30:00,8.06,8.08,8.02,8.04,194400.0,7.1303,7.148,7.0949,7.1126,194400.0
2012-12-31 14:00:00,8.04,8.07,8.03,8.06,82400.0,7.1126,7.1391,7.1037,7.1303,82400.0
2012-12-31 14:30:00,8.06,8.1,8.06,8.1,220800.0,7.1303,7.1657,7.1303,7.1657,220800.0
2012-12-31 15:00:00,8.1,8.11,8.04,8.05,314400.0,7.1657,7.1745,7.1126,7.1214,314400.0
2012-12-31 15:30:00,8.05,8.09,8.05,8.09,897600.0,7.1214,7.1568,7.1214,7.1568,897600.0
2013-01-02 09:30:00,8.24,8.29,8.22,8.29,625600.0,7.2895,7.3338,7.2718,7.3338,625600.0
2013-01-02 10:00:00,8.29,8.31,8.28,8.3,593600.0,7.3338,7.3514,7.3249,7.3426,593600.0
2013-01-02 10:30:00,8.31,8.31,8.3,8.3,444800.0,7.3514,7.3514,7.3426,7.3426,444800.0
2013-01-02 11:00:00,8.3,8.31,8.27,8.27,560800.0,7.3426,7.3514,7.3161,7.3161,560800.0
2013-01-02 11:30:00,8.27,8.31,8.26,8.31,2976000.0,7.3161,7.3514,7.3072,7.3514,2976000.0
2013-01-02 12:00:00,8.31,8.35,8.31,8.34,361600.0,7.3514,7.3868,7.3514,7.378,361600.0
2013-01-02 12:30:00,8.34,8.37,8.34,8.37,386400.0,7.378,7.4045,7.378,7.4045,386400.0
2013-01-02 13:00:00,8.37,8.42,8.37,8.41,442400.0,7.4045,7.4488,7.4045,7.4399,442400.0
2013-01-02 13:30:00,8.41,8.43,8.4,8.42,368000.0,7.4399,7.4576,7.4311,7.4488,368000.0
2013-01-02 14:00:00,8.42,8.44,8.42,8.44,330400.0,7.4488,7.4664,7.4488,7.4664,330400.0
2013-01-02 14:30:00,8.44,8.47,8.43,8.46,308000.0,7.4664,7.493,7.4576,7.4841,308000.0
2013-01-02 15:00:00,8.46,8.5,8.46,8.48,471200.0,7.4841,7.5195,7.4841,7.5018,471200.0
2013-01-02 15:30:00,8.48,8.51,8.45,8.51,1615200.0,7.5018,7.5284,7.4753,7.5284,1615200.0
2013-01-03 09:30:00,8.44,8.49,8.4,8.44,1546400.0,7.4664,7.5107,7.4311,7.4664,1546400.0
2013-01-03 10:00:00,8.43,8.44,8.4,8.42,448800.0,7.4576,7.4664,7.4311,7.4488,448800.0
2013-01-03 10:30:00,8.42,8.44,8.4,8.41,422400.0,7.4488,7.4664,7.4311,7.4399,422400.0
2013-01-03 11:00:00,8.4,8.45,8.4,8.45,383200.0,7.4311,7.4753,7.4311,7.4753,383200.0
2013-01-03 11:30:00,8.45,8.45,8.4,8.41,378400.0,7.4753,7.4753,7.4311,7.4399,378400.0
2013-01-03 12:00:00,8.41,8.43,8.41,8.43,181600.0,7.4399,7.4576,7.4399,7.4576,181600.0
2013-01-03 12:30:00,8.43,8.43,8.42,8.43,312000.0,7.4576,7.4576,7.4488,7.4576,312000.0
2013-01-03 13:00:00,8.43,8.43,8.41,8.42,221600.0,7.4576,7.4576,7.4399,7.4488,221600.0
2013-01-03 13:30:00,8.42,8.43,8.42,8.43,210400.0,7.4488,7.4576,7.4488,7.4576,210400.0
2013-01-03 14:00:00,8.43,8.43,8.4,8.41,467200.0,7.4576,7.4576,7.4311,7.4399,467200.0
2013-01-03 14:30:00,8.41,8.41,8.39,8.4,300800.0,7.4399,7.4399,7.4222,7.4311,300800.0
2013-01-03 15:00:00,8.4,8.4,8.37,8.38,299200.0,7.4311,7.4311,7.4045,7.4134,299200.0
2013-01-03 15:30:00,8.37,8.4,8.37,8.4,1256000.0,7.4045,7.4311,7.4045,7.4311,1256000.0
2013-01-04 09:30:00,8.4,8.42,8.37,8.42,292000.0,7.4311,7.4488,7.4045,7.4488,292000.0
2013-01-04 10:00:00,8.42,8.42,8.39,8.39,382400.0,7.4488,7.4488,7.4222,7.4222,382400.0
2013-01-04 10:30:00,8.39,8.4,8.36,8.39,217600.0,7.4222,7.4311,7.3957,7.4222,217600.0
2013-01-04 11:00:00,8.39,8.4,8.37,8.39,351200.0,7.4222,7.4311,7.4045,7.4222,351200.0
2013-01-04 11:30:00,8.39,8.41,8.38,8.38,177600.0,7.4222,7.4399,7.4134,7.4134,177600.0
2013-01-04 12:00:00,8.38,8.38,8.36,8.36,210400.0,7.4134,7.4134,7.3957,7.3957,210400.0
2013-01-04 12:30:00,8.37,8.37,8.35,8.36,115200.0,7.4045,7.4045,7.3868,7.3957,115200.0
2013-01-04 13:00:00,8.36,8.37,8.35,8.37,219200.0,7.3957,7.4045,7.3868,7.4045,219200.0
2013-01-04 13:30:00,8.37,8.37,8.35,8.36,201600.0,7.4045,7.4045,7.3868,7.3957,201600.0
2013-01-04 14:00:00,8.36,8.37,8.35,8.35,332000.0,7.3957,7.4045,7.3868,7.3868,332000.0
2013-01-04 14:30:00,8.35,8.37,8.35,8.37,209600.0,7.3868,7.4045,7.3868,7.4045,209600.0
2013-01-04 15:00:00,8.37,8.39,8.37,8.39,369600.0,7.4045,7.4222,7.4045,7.4222,369600.0
2013-01-04 15:30:00,8.39,8.39,8.37,8.37,732000.0,7.4222,7.4222,7.4045,7.4045,732000.0
2013-01-07 09:30:00,8.36,8.36,8.26,8.33,403200.0,7.3957,7.3957,7.3072,7.3691,403200.0
2013-01-07 10:00:00,8.32,8.33,8.31,8.33,167200.0,7.3603,7.3691,7.3514,7.3691,167200.0
2013-01-07 10:30:00,8.33,8.34,8.33,8.33,137600.0,7.3691,7.378,7.3691,7.3691,137600.0
2013-01-07 11:00:00,8.33,8.33,8.32,8.33,168000.0,7.3691,7.3691,7.3603,7.3691,168000.0
2013-01-07 11:30:00,8.33,8.35,8.33,8.33,167200.0,7.3691,7.3868,7.3691,7.3691,167200.0
2013-01-07 12:00:00,8.33,8.33,8.31,8.31,119200.0,7.3691,7.3691,7.3514,7.3514,119200.0
2013-01-07 12:30:00,8.31,8.33,8.31,8.32,175200.0,7.3514,7.3691,7.3514,7.3603,175200.0
2013-01-07 13:00:00,8.33,8.34,8.32,8.34,271200.0,7.3691,7.378,7.3603,7.378,271200.0
2013-01-07 13:30:00,8.34,8.34,8.32,8.34,255200.0,7.378,7.378,7.3603,7.378,255200.0
2013-01-07 14:00:00,8.34,8.37,8.34,8.37,218400.0,7.378,7.4045,7.378,7.4045,218400.0
2013-01-07 14:30:00,8.37,8.38,8.37,8.38,274400.0,7.4045,7.4134,7.4045,7.4134,274400.0
2013-01-07 15:00:00,8.38,8.38,8.36,8.37,265600.0,7.4134,7.4134,7.3957,7.4045,265600.0
2013-01-07 15:30:00,8.37,8.39,8.37,8.38,1004000.0,7.4045,7.4222,7.4045,7.4134,1004000.0
2013-01-08 09:30:00,8.36,8.39,8.35,8.36,303200.0,7.3957,7.4222,7.3868,7.3957,303200.0
2013-01-08 10:00:00,8.36,8.36,8.33,8.34,224000.0,7.3957,7.3957,7.3691,7.378,224000.0
2013-01-08 10:30:00,8.33,8.34,8.31,8.31,144000.0,7.3691,7.378,7.3514,7.3514,144000.0
2013-01-08 11:00:00,8.31,8.31,8.29,8.3,150400.0,7.3514,7.3514,7.3338,7.3426,150400.0
2013-01-08 11:30:00,8.3,8.3,8.29,8.29,119200.0,7.3426,7.3426,7.3338,7.3338,119200.0
2013-01-08 12:00:00,8.29,8.32,8.29,8.31,210400.0,7.3338,7.3603,7.3338,7.3514,210400.0
2013-01-08 12:30:00,8.31,8.32,8.3,8.31,308000.0,7.3514,7.3603,7.3426,7.3514,308000.0
2013-01-08 13:00:00,8.32,8.34,8.32,8.33,171200.0,7.3603,7.378,7.3603,7.3691,171200.0
2013-01-08 13:30:00,8.33,8.34,8.32,8.33,94400.0,7.3691,7.378,7.3603,7.3691,94400.0
2013-01-08 14:00:00,8.33,8.33,8.32,8.32,146400.0,7.3691,7.3691,7.3603,7.3603,146400.0
2013-01-08 14:30:00,8.32,8.33,8.32,8.33,145600.0,7.3603,7.3691,7.3603,7.3691,145600.0
2013-01-08 15:00:00,8.33,8.35,8.33,8.34,373600.0,7.3691,7.3868,7.3691,7.378,373600.0
2013-01-08 15:30:00,8.34,8.34,8.31,8.34,630400.0,7.378,7.378,7.3514,7.378,630400.0
2013-01-09 09:30:00,8.36,8.42,8.35,8.42,230400.0,7.3957,7.4488,7.3868,7.4488,230400.0
2013-01-09 10:00:00,8.42,8.43,8.42,8.43,179200.0,7.4488,7.4576,7.4488,7.4576,179200.0
2013-01-09 10:30:00,8.43,8.43,8.4,8.42,211200.0,7.4576,7.4576,7.4311,7.4488,211200.0
2013-01-09 11:00:00,8.43,8.44,8.42,8.43,252000.0,7.4576,7.4664,7.4488,7.4576,252000.0
2013-01-09 11:30:00,8.43,8.44,8.42,8.43,104000.0,7.4576,7.4664,7.4488,7.4576,104000.0
2013-01-09 12:00:00,8.43,8.45,8.43,8.43,367200.0,7.4576,7.4753,7.4576,7.4576,367200.0
2013-01-09 12:30:00,8.43,8.44,8.42,8.44,208000.0,7.4576,7.4664,7.4488,7.4664,208000.0
2013-01-09 13:00:00,8.44,8.44,8.43,8.44,104000.0,7.4664,7.4664,7.4576,7.4664,104000.0
2013-01-09 13:30:00,8.43,8.44,8.43,8.43,112000.0,7.4576,7.4664,7.4576,7.4576,112000.0
2013-01-09 14:00:00,8.43,8.43,8.4,8.4,212800.0,7.4576,7.4576,7.4311,7.4311,212800.0
2013-01-09 14:30:00,8.4,8.41,8.39,8.41,384800.0,7.4311,7.4399,7.4222,7.4399,384800.0
2013-01-09 15:00:00,8.41,8.42,8.4,8.42,552800.0,7.4399,7.4488,7.4311,7.4488,552800.0
2013-01-09 15:30:00,8.42,8.44,8.41,8.44,1008800.0,7.4488,7.4664,7.4399,7.4664,1008800.0
2013-01-10 09:30:00,8.48,8.48,8.45,8.46,288800.0,7.5018,7.5018,7.4753,7.4841,288800.0
2013-01-10 10:00:00,8.46,8.46,8.43,8.43,129600.0,7.4841,7.4841,7.4576,7.4576,129600.0
2013-01-10 10:30:00,8.43,8.44,8.4,8.42,159200.0,7.4576,7.4664,7.4311,7.4488,159200.0
2013-01-10 11:00:00,8.42,8.44,8.42,8.44,248800.0,7.4488,7.4664,7.4488,7.4664,248800.0
2013-01-10 11:30:00,8.44,8.45,8.44,8.44,198400.0,7.4664,7.4753,7.4664,7.4664,198400.0
2013-01-10 12:00:00,8.44,8.46,8.44,8.45,292800.0,7.4664,7.4841,7.4664,7.4753,292800.0
2013-01-10 12:30:00,8.45,8.47,8.45,8.47,99200.0,7.4753,7.493,7.4753,7.493,99200.0
2013-01-10 13:00:00,8.47,8.47,8.45,8.47,174400.0,7.493,7.493,7.4753,7.493,174400.0
2013-01-10 13:30:00,8.47,8.48,8.46,8.47,165600.0,7.493,7.5018,7.4841,7.493,165600.0
2013-01-10 14:00:00,8.47,8.47,8.46,8.47,176000.0,7.493,7.493,7.4841,7.493,176000.0
2013-01-10 14:30:00,8.47,8.5,8.47,8.5,277600.0,7.493,7.5195,7.493,7.5195,277600.0
2013-01-10 15:00:00,8.5,8.5,8.48,8.49,191200.0,7.5195,7.5195,7.5018,7.5107,191200.0
2013-01-10 15:30:00,8.49,8.49,8.47,8.48,680800.0,7.5107,7.5107,7.493,7.5018,680800.0
2013-01-11 09:30:00,8.49,8.5,8.48,8.49,341600.0,7.5107,7.5195,7.5018,7.5107,341600.0
2013-01-11 10:00:00,8.49,8.49,8.45,8.45,373600.0,7.5107,7.5107,7.4753,7.4753,373600.0
2013-01-11 10:30:00,8.45,8.52,8.45,8.52,302400.0,7.4753,7.5372,7.4753,7.5372,302400.0
2013-01-11 11:00:00,8.52,8.53,8.48,8.48,276000.0,7.5372,7.5461,7.5018,7.5018,276000.0
2013-01-11 11:30:00,8.48,8.52,8.48,8.52,161600.0,7.5018,7.5372,7.5018,7.5372,161600.0
2013-01-11 12:00:00,8.52,8.54,8.52,8.53,528800.0,7.5372,7.5549,7.5372,7.5461,528800.0
2013-01-11 12:30:00,8.53,8.55,8.52,8.55,542400.0,7.5461,7.5638,7.5372,7.5638,542400.0
2013-01-11 13:00:00,8.55,8.56,8.54,8.55,239200.0,7.5638,7.5726,7.5549,7.5638,239200.0
2013-01-11 13:30:00,8.55,8.56,8.54,8.54,335200.0,7.5638,7.5726,7.5549,7.5549,335200.0
2013-01-11 14:00:00,8.54,8.56,8.53,8.55,310400.0,7.5549,7.5726,7.5461,7.5638,310400.0
2013-01-11 14:30:00,8.55,8.56,8.53,8.54,245600.0,7.5638,7.5726,7.5461,7.5549,245600.0
2013-01-11 15:00:00,8.54,8.55,8.53,8.55,372000.0,7.5549,7.5638,7.5461,7.5638,372000.0
2013-01-11 15:30:00,8.55,8.55,8.54,8.55,604000.0,7.5638,7.5638,7.5549,7.5638,604000.0
2013-01-14 09:30:00,8.56,8.65,8.51,8.52,421600.0,7.5726,7.6522,7.5284,7.5372,421600.0
2013-01-14 10:00:00,8.52,8.55,8.52,8.54,165600.0,7.5372,7.5638,7.5372,7.5549,165600.0
2013-01-14 10:30:00,8.55,8.56,8.54,8.54,195200.0,7.5638,7.5726,7.5549,7.5549,195200.0
2013-01-14 11:00:00,8.54,8.54,8.51,8.52,116000.0,7.5549,7.5549,7.5284,7.5372,116000.0
2013-01-14 11:30:00,8.52,8.52,8.49,8.5,232800.0,7.5372,7.5372,7.5107,7.5195,232800.0
2013-01-14 12:00:00,8.5,8.52,8.5,8.5,178400.0,7.5195,7.5372,7.5195,7.5195,178400.0
2013-01-14 12:30:00,8.5,8.51,8.49,8.5,209600.0,7.5195,7.5284,7.5107,7.5195,209600.0
2013-01-14 13:00:00,8.5,8.51,8.48,8.51,149600.0,7.5195,7.5284,7.5018,7.5284,149600.0
2013-01-14 13:30:00,8.51,8.52,8.5,8.5,104000.0,7.5284,7.5372,7.5195,7.5195,104000.0
2013-01-14 14:00:00,8.5,8.52,8.49,8.51,243200.0,7.5195,7.5372,7.5107,7.5284,243200.0
2013-01-14 14:30:00,8.51,8.52,8.51,8.52,228000.0,7.5284,7.5372,7.5284,7.5372,228000.0
2013-01-14 15:00:00,8.52,8.54,8.52,8.53,460800.0,7.5372,7.5549,7.5372,7.5461,460800.0
2013-01-14 15:30:00,8.53,8.53,8.5,8.52,820000.0,7.5461,7.5461,7.5195,7.5372,820000.0
2013-01-15 09:30:00,8.46,8.5,8.43,8.45,404000.0,7.4841,7.5195,7.4576,7.4753,404000.0
2013-01-15 10:00:00,8.45,8.48,8.45,8.46,466400.0,7.4753,7.5018,7.4753,7.4841,466400.0
2013-01-15 10:30:00,8.47,8.51,8.46,8.51,579200.0,7.493,7.5284,7.4841,7.5284,579200.0
2013-01-15 11:00:00,8.51,8.52,8.5,8.51,151200.0,7.5284,7.5372,7.5195,7.5284,151200.0
2013-01-15 11:30:00,8.51,8.51,8.5,8.5,133600.0,7.5284,7.5284,7.5195,7.5195,133600.0
2013-01-15 12:00:00,8.51,8.53,8.5,8.51,328000.0,7.5284,7.5461,7.5195,7.5284,328000.0
2013-01-15 12:30:00,8.51,8.52,8.5,8.51,156000.0,7.5284,7.5372,7.5195,7.5284,156000.0
2013-01-15 13:00:00,8.51,8.52,8.5,8.51,191200.0,7.5284,7.5372,7.5195,7.5284,191200.0
2013-01-15 13:30:00,8.51,8.51,8.47,8.47,945600.0,7.5284,7.5284,7.493,7.493,945600.0
2013-01-15 14:00:00,8.48,8.49,8.47,8.48,670400.0,7.5018,7.5107,7.493,7.5018,670400.0
2013-01-15 14:30:00,8.48,8.49,8.48,8.49,397600.0,7.5018,7.5107,7.5018,7.5107,397600.0
2013-01-15 15:00:00,8.49,8.5,8.49,8.49,738400.0,7.5107,7.5195,7.5107,7.5107,738400.0
2013-01-15 15:30:00,8.49,8.55,8.49,8.54,826400.0,7.5107,7.5638,7.5107,7.5549,826400.0
2013-01-16 09:30:00,8.54,8.57,8.49,8.52,873600.0,7.5549,7.5815,7.5107,7.5372,873600.0
2013-01-16 10:00:00,8.52,8.54,8.51,8.52,266400.0,7.5372,7.5549,7.5284,7.5372,266400.0
2013-01-16 10:30:00,8.51,8.52,8.51,8.51,234400.0,7.5284,7.5372,7.5284,7.5284,234400.0
2013-01-16 11:00:00,8.51,8.53,8.5,8.53,829600.0,7.5284,7.5461,7.5195,7.5461,829600.0
2013-01-16 11:30:00,8.52,8.53,8.52,8.52,416000.0,7.5372,7.5461,7.5372,7.5372,416000.0
2013-01-16 12:00:00,8.52,8.54,8.52,8.54,1432000.0,7.5372,7.5549,7.5372,7.5549,1432000.0
2013-01-16 12:30:00,8.53,8.54,8.51,8.54,472000.0,7.5461,7.5549,7.5284,7.5549,472000.0
2013-01-16 13:00:00,8.53,8.54,8.52,8.53,218400.0,7.5461,7.5549,7.5372,7.5461,218400.0
2013-01-16 13:30:00,8.54,8.54,8.52,8.53,189600.0,7.5549,7.5549,7.5372,7.5461,189600.0
2013-01-16 14:00:00,8.53,8.54,8.51,8.54,644800.0,7.5461,7.5549,7.5284,7.5549,644800.0
2013-01-16 14:30:00,8.54,8.58,8.53,8.58,372000.0,7.5549,7.5903,7.5461,7.5903,372000.0
2013-01-16 15:00:00,8.57,8.58,8.5,8.51,821600.0,7.5815,7.5903,7.5195,7.5284,821600.0
2013-01-16 15:30:00,8.5,8.55,8.5,8.53,1678400.0,7.5195,7.5638,7.5195,7.5461,1678400.0
2013-01-17 09:30:00,8.51,8.61,8.36,8.55,724800.0,7.5284,7.6168,7.3957,7.5638,724800.0
2013-01-17 10:00:00,8.55,8.57,8.5,8.52,640000.0,7.5638,7.5815,7.5195,7.5372,640000.0
2013-01-17 10:30:00,8.52,8.53,8.51,8.53,300800.0,7.5372,7.5461,7.5284,7.5461,300800.0
2013-01-17 11:00:00,8.53,8.62,8.53,8.61,230400.0,7.5461,7.6257,7.5461,7.6168,230400.0
2013-01-17 11:30:00,8.61,8.62,8.56,8.56,504800.0,7.6168,7.6257,7.5726,7.5726,504800.0
2013-01-17 12:00:00,8.56,8.59,8.56,8.58,278400.0,7.5726,7.5991,7.5726,7.5903,278400.0
2013-01-17 12:30:00,8.58,8.59,8.56,8.56,150400.0,7.5903,7.5991,7.5726,7.5726,150400.0
2013-01-17 13:00:00,8.57,8.57,8.56,8.56,156000.0,7.5815,7.5815,7.5726,7.5726,156000.0
2013-01-17 13:30:00,8.57,8.57,8.53,8.54,420800.0,7.5815,7.5815,7.5461,7.5549,420800.0
2013-01-17 14:00:00,8.54,8.56,8.54,8.55,632800.0,7.5549,7.5726,7.5549,7.5638,632800.0
2013-01-17 14:30:00,8.55,8.55,8.54,8.55,676800.0,7.5638,7.5638,7.5549,7.5638,676800.0
2013-01-17 15:00:00,8.55,8.55,8.52,8.53,1296800.0,7.5638,7.5638,7.5372,7.5461,1296800.0
2013-01-17 15:30:00,8.53,8.54,8.47,8.48,1679200.0,7.5461,7.5549,7.493,7.5018,1679200.0
2013-01-18 09:30:00,8.52,8.56,8.47,8.47,1644000.0,7.5372,7.5726,7.493,7.493,1644000.0
2013-01-18 10:00:00,8.47,8.49,8.47,8.47,426400.0,7.493,7.5107,7.493,7.493,426400.0
2013-01-18 10:30:00,8.47,8.47,8.43,8.43,458400.0,7.493,7.493,7.4576,7.4576,458400.0
2013-01-18 11:00:00,8.44,8.45,8.41,8.45,371200.0,7.4664,7.4753,7.4399,7.4753,371200.0
2013-01-18 11:30:00,8.44,8.45,8.41,8.43,280800.0,7.4664,7.4753,7.4399,7.4576,280800.0
2013-01-18 12:00:00,8.42,8.42,8.41,8.42,336800.0,7.4488,7.4488,7.4399,7.4488,336800.0
2013-01-18 12:30:00,8.42,8.46,8.41,8.46,343200.0,7.4488,7.4841,7.4399,7.4841,343200.0
2013-01-18 13:00:00,8.46,8.46,8.45,8.45,256800.0,7.4841,7.4841,7.4753,7.4753,256800.0
2013-01-18 13:30:00,8.45,8.46,8.45,8.45,244800.0,7.4753,7.4841,7.4753,7.4753,244800.0
2013-01-18 14:00:00,8.45,8.46,8.45,8.45,248000.0,7.4753,7.4841,7.4753,7.4753,248000.0
2013-01-18 14:30:00,8.45,8.45,8.45,8.45,376000.0,7.4753,7.4753,7.4753,7.4753,376000.0
2013-01-18 15:00:00,8.45,8.45,8.44,8.44,448000.0,7.4753,7.4753,7.4664,7.4664,448000.0
2013-01-18 15:30:00,8.44,8.45,8.42,8.45,1699200.0,7.4664,7.4753,7.4488,7.4753,1699200.0
2013-01-22 09:30:00,8.44,8.46,8.43,8.44,377600.0,7.4664,7.4841,7.4576,7.4664,377600.0
2013-01-22 10:00:00,8.43,8.45,8.42,8.43,456800.0,7.4576,7.4753,7.4488,7.4576,456800.0
2013-01-22 10:30:00,8.43,8.44,8.42,8.44,617600.0,7.4576,7.4664,7.4488,7.4664,617600.0
2013-01-22 11:00:00,8.44,8.44,8.41,8.42,618400.0,7.4664,7.4664,7.4399,7.4488,618400.0
2013-01-22 11:30:00,8.42,8.44,8.4,8.44,2866400.0,7.4488,7.4664,7.4311,7.4664,2866400.0
2013-01-22 12:00:00,8.44,8.44,8.42,8.44,520000.0,7.4664,7.4664,7.4488,7.4664,520000.0
2013-01-22 12:30:00,8.44,8.45,8.42,8.45,626400.0,7.4664,7.4753,7.4488,7.4753,626400.0
2013-01-22 13:00:00,8.45,8.45,8.42,8.45,742400.0,7.4753,7.4753,7.4488,7.4753,742400.0
2013-01-22 13:30:00,8.45,8.45,8.43,8.44,780800.0,7.4753,7.4753,7.4576,7.4664,780800.0
2013-01-22 14:00:00,8.44,8.44,8.43,8.44,592800.0,7.4664,7.4664,7.4576,7.4664,592800.0
2013-01-22 14:30:00,8.44,8.44,8.42,8.44,1240800.0,7.4664,7.4664,7.4488,7.4664,1240800.0
2013-01-22 15:00:00,8.44,8.46,8.43,8.46,1224800.0,7.4664,7.4841,7.4576,7.4841,1224800.0
2013-01-22 15:30:00,8.46,8.48,8.45,8.48,1004000.0,7.4841,7.5018,7.4753,7.5018,1004000.0
2013-01-23 09:30:00,8.47,8.48,8.41,8.43,876000.0,7.493,7.5018,7.4399,7.4576,876000.0
2013-01-23 10:00:00,8.43,8.46,8.43,8.44,479200.0,7.4576,7.4841,7.4576,7.4664,479200.0
2013-01-23 10:30:00,8.44,8.45,8.42,8.43,530400.0,7.4664,7.4753,7.4488,7.4576,530400.0
2013-01-23 11:00:00,8.43,8.44,8.42,8.42,304800.0,7.4576,7.4664,7.4488,7.4488,304800.0
2013-01-23 11:30:00,8.42,8.44,8.42,8.43,304800.0,7.4488,7.4664,7.4488,7.4576,304800.0
2013-01-23 12:00:00,8.43,8.43,8.41,8.43,451200.0,7.4576,7.4576,7.4399,7.4576,451200.0
2013-01-23 12:30:00,8.43,8.44,8.43,8.44,208800.0,7.4576,7.4664,7.4576,7.4664,208800.0
2013-01-23 13:00:00,8.44,8.45,8.44,8.44,249600.0,7.4664,7.4753,7.4664,7.4664,249600.0
2013-01-23 13:30:00,8.44,8.45,8.44,8.44,240800.0,7.4664,7.4753,7.4664,7.4664,240800.0
2013-01-23 14:00:00,8.44,8.46,8.44,8.45,364800.0,7.4664,7.4841,7.4664,7.4753,364800.0
2013-01-23 14:30:00,8.45,8.46,8.45,8.46,496800.0,7.4753,7.4841,7.4753,7.4841,496800.0
2013-01-23 15:00:00,8.46,8.47,8.45,8.46,705600.0,7.4841,7.493,7.4753,7.4841,705600.0
2013-01-23 15:30:00,8.46,8.46,8.44,8.46,982400.0,7.4841,7.4841,7.4664,7.4841,982400.0
2013-01-24 09:30:00,8.49,8.57,8.44,8.49,474400.0,7.5107,7.5815,7.4664,7.5107,474400.0
2013-01-24 10:00:00,8.49,8.49,8.46,8.47,290400.0,7.5107,7.5107,7.4841,7.493,290400.0
2013-01-24 10:30:00,8.47,8.48,8.46,8.47,324800.0,7.493,7.5018,7.4841,7.493,324800.0
2013-01-24 11:00:00,8.47,8.48,8.47,8.48,332000.0,7.493,7.5018,7.493,7.5018,332000.0
2013-01-24 11:30:00,8.48,8.48,8.47,8.47,212800.0,7.5018,7.5018,7.493,7.493,212800.0
2013-01-24 12:00:00,8.47,8.47,8.46,8.46,252800.0,7.493,7.493,7.4841,7.4841,252800.0
2013-01-24 12:30:00,8.46,8.46,8.44,8.44,242400.0,7.4841,7.4841,7.4664,7.4664,242400.0
2013-01-24 13:00:00,8.44,8.47,8.44,8.47,446400.0,7.4664,7.493,7.4664,7.493,446400.0
2013-01-24 13:30:00,8.47,8.47,8.44,8.45,559200.0,7.493,7.493,7.4664,7.4753,559200.0
2013-01-24 14:00:00,8.45,8.45,8.43,8.45,276800.0,7.4753,7.4753,7.4576,7.4753,276800.0
2013-01-24 14:30:00,8.45,8.46,8.44,8.45,277600.0,7.4753,7.4841,7.4664,7.4753,277600.0
2013-01-24 15:00:00,8.45,8.47,8.45,8.47,258400.0,7.4753,7.493,7.4753,7.493,258400.0
2013-01-24 15:30:00,8.48,8.5,8.46,8.47,656000.0,7.5018,7.5195,7.4841,7.493,656000.0
2013-01-25 09:30:00,8.48,8.5,8.47,8.49,447200.0,7.5018,7.5195,7.493,7.5107,447200.0
2013-01-25 10:00:00,8.49,8.5,8.46,8.46,180000.0,7.5107,7.5195,7.4841,7.4841,180000.0
2013-01-25 10:30:00,8.45,8.46,8.44,8.46,164800.0,7.4753,7.4841,7.4664,7.4841,164800.0
2013-01-25 11:00:00,8.45,8.47,8.45,8.46,145600.0,7.4753,7.493,7.4753,7.4841,145600.0
2013-01-25 11:30:00,8.45,8.46,8.44,8.46,132800.0,7.4753,7.4841,7.4664,7.4841,132800.0
2013-01-25 12:00:00,8.46,8.47,8.45,8.46,149600.0,7.4841,7.493,7.4753,7.4841,149600.0
2013-01-25 12:30:00,8.46,8.47,8.45,8.46,312000.0,7.4841,7.493,7.4753,7.4841,312000.0
2013-01-25 13:00:00,8.46,8.48,8.46,8.47,196800.0,7.4841,7.5018,7.4841,7.493,196800.0
2013-01-25 13:30:00,8.47,8.48,8.46,8.47,202400.0,7.493,7.5018,7.4841,7.493,202400.0
2013-01-25 14:00:00,8.47,8.47,8.46,8.47,277600.0,7.493,7.493,7.4841,7.493,277600.0
2013-01-25 14:30:00,8.47,8.48,8.46,8.46,216800.0,7.493,7.5018,7.4841,7.4841,216800.0
2013-01-25 15:00:00,8.46,8.46,8.45,8.46,482400.0,7.4841,7.4841,7.4753,7.4841,482400.0
2013-01-25 15:30:00,8.46,8.46,8.43,8.46,791200.0,7.4841,7.4841,7.4576,7.4841,791200.0
2013-01-28 09:30:00,8.46,8.46,8.41,8.42,239200.0,7.4841,7.4841,7.4399,7.4488,239200.0
2013-01-28 10:00:00,8.41,8.42,8.39,8.41,171200.0,7.4399,7.4488,7.4222,7.4399,171200.0
2013-01-28 10:30:00,8.4,8.42,8.4,8.41,149600.0,7.4311,7.4488,7.4311,7.4399,149600.0
2013-01-28 11:00:00,8.42,8.43,8.41,8.42,92000.0,7.4488,7.4576,7.4399,7.4488,92000.0
2013-01-28 11:30:00,8.42,8.44,8.42,8.43,233600.0,7.4488,7.4664,7.4488,7.4576,233600.0
2013-01-28 12:00:00,8.43,8.44,8.42,8.44,118400.0,7.4576,7.4664,7.4488,7.4664,118400.0
2013-01-28 12:30:00,8.44,8.44,8.42,8.42,44000.0,7.4664,7.4664,7.4488,7.4488,44000.0
2013-01-28 13:00:00,8.42,8.43,8.41,8.42,754400.0,7.4488,7.4576,7.4399,7.4488,754400.0
2013-01-28 13:30:00,8.42,8.44,8.42,8.44,133600.0,7.4488,7.4664,7.4488,7.4664,133600.0
2013-01-28 14:00:00,8.44,8.44,8.43,8.43,130400.0,7.4664,7.4664,7.4576,7.4576,130400.0
2013-01-28 14:30:00,8.43,8.44,8.42,8.43,248000.0,7.4576,7.4664,7.4488,7.4576,248000.0
2013-01-28 15:00:00,8.43,8.43,8.41,8.42,374400.0,7.4576,7.4576,7.4399,7.4488,374400.0
2013-01-28 15:30:00,8.42,8.43,8.41,8.42,645600.0,7.4488,7.4576,7.4399,7.4488,645600.0
2013-01-29 09:30:00,8.41,8.42,8.39,8.41,684000.0,7.4399,7.4488,7.4222,7.4399,684000.0
2013-01-29 10:00:00,8.41,8.43,8.4,8.42,448800.0,7.4399,7.4576,7.4311,7.4488,448800.0
2013-01-29 10:30:00,8.42,8.43,8.41,8.43,779200.0,7.4488,7.4576,7.4399,7.4576,779200.0
2013-01-29 11:00:00,8.42,8.44,8.42,8.43,532000.0,7.4488,7.4664,7.4488,7.4576,532000.0
2013-01-29 11:30:00,8.43,8.44,8.43,8.44,299200.0,7.4576,7.4664,7.4576,7.4664,299200.0
2013-01-29 12:00:00,8.44,8.44,8.43,8.44,465600.0,7.4664,7.4664,7.4576,7.4664,465600.0
2013-01-29 12:30:00,8.44,8.44,8.43,8.44,259200.0,7.4664,7.4664,7.4576,7.4664,259200.0
2013-01-29 13:00:00,8.44,8.46,8.44,8.46,200000.0,7.4664,7.4841,7.4664,7.4841,200000.0
2013-01-29 13:30:00,8.46,8.47,8.46,8.47,264800.0,7.4841,7.493,7.4841,7.493,264800.0
2013-01-29 14:00:00,8.47,8.48,8.46,8.46,267200.0,7.493,7.5018,7.4841,7.4841,267200.0
2013-01-29 14:30:00,8.47,8.48,8.46,8.47,782400.0,7.493,7.5018,7.4841,7.493,782400.0
2013-01-29 15:00:00,8.47,8.48,8.47,8.47,530400.0,7.493,7.5018,7.493,7.493,530400.0
2013-01-29 15:30:00,8.47,8.48,8.47,8.47,982400.0,7.493,7.5018,7.493,7.493,982400.0
2013-01-30 09:30:00,8.47,8.49,8.46,8.47,256800.0,7.493,7.5107,7.4841,7.493,256800.0
2013-01-30 10:00:00,8.47,8.48,8.46,8.47,303200.0,7.493,7.5018,7.4841,7.493,303200.0
2013-01-30 10:30:00,8.47,8.48,8.47,8.47,180000.0,7.493,7.5018,7.493,7.493,180000.0
2013-01-30 11:00:00,8.47,8.47,8.46,8.47,148800.0,7.493,7.493,7.4841,7.493,148800.0
2013-01-30 11:30:00,8.47,8.48,8.47,8.47,149600.0,7.493,7.5018,7.493,7.493,149600.0
2013-01-30 12:00:00,8.47,8.48,8.47,8.47,134400.0,7.493,7.5018,7.493,7.493,134400.0
2013-01-30 12:30:00,8.47,8.49,8.47,8.48,123200.0,7.493,7.5107,7.493,7.5018,123200.0
2013-01-30 13:00:00,8.49,8.49,8.47,8.48,137600.0,7.5107,7.5107,7.493,7.5018,137600.0
2013-01-30 13:30:00,8.48,8.48,8.47,8.48,132800.0,7.5018,7.5018,7.493,7.5018,132800.0
2013-01-30 14:00:00,8.48,8.49,8.47,8.47,288000.0,7.5018,7.5107,7.493,7.493,288000.0
2013-01-30 14:30:00,8.47,8.48,8.47,8.48,260800.0,7.493,7.5018,7.493,7.5018,260800.0
2013-01-30 15:00:00,8.48,8.48,8.47,8.48,580000.0,7.5018,7.5018,7.493,7.5018,580000.0
2013-01-30 15:30:00,8.47,8.47,8.47,8.47,1558400.0,7.493,7.493,7.493,7.493,1558400.0
2013-01-31 09:30:00,8.48,8.51,8.47,8.48,284000.0,7.5018,7.5284,7.493,7.5018,284000.0
2013-01-31 10:00:00,8.48,8.5,8.47,8.48,220000.0,7.5018,7.5195,7.493,7.5018,220000.0
2013-01-31 10:30:00,8.48,8.48,8.44,8.44,220800.0,7.5018,7.5018,7.4664,7.4664,220800.0
2013-01-31 11:00:00,8.45,8.45,8.42,8.43,204800.0,7.4753,7.4753,7.4488,7.4576,204800.0
2013-01-31 11:30:00,8.43,8.44,8.41,8.44,324800.0,7.4576,7.4664,7.4399,7.4664,324800.0
2013-01-31 12:00:00,8.44,8.45,8.44,8.45,146400.0,7.4664,7.4753,7.4664,7.4753,146400.0
2013-01-31 12:30:00,8.45,8.47,8.44,8.47,98400.0,7.4753,7.493,7.4664,7.493,98400.0
2013-01-31 13:00:00,8.46,8.47,8.45,8.45,176000.0,7.4841,7.493,7.4753,7.4753,176000.0
2013-01-31 13:30:00,8.45,8.46,8.45,8.46,110400.0,7.4753,7.4841,7.4753,7.4841,110400.0
2013-01-31 14:00:00,8.46,8.46,8.45,8.45,155200.0,7.4841,7.4841,7.4753,7.4753,155200.0
2013-01-31 14:30:00,8.45,8.46,8.45,8.46,219200.0,7.4753,7.4841,7.4753,7.4841,219200.0
2013-01-31 15:00:00,8.46,8.47,8.43,8.43,672800.0,7.4841,7.493,7.4576,7.4576,672800.0
2013-01-31 15:30:00,8.43,8.46,8.43,8.45,1072800.0,7.4576,7.4841,7.4576,7.4753,1072800.0
2013-02-01 09:30:00,8.52,8.52,8.47,8.48,378400.0,7.5372,7.5372,7.493,7.5018,378400.0
2013-02-01 10:00:00,8.49,8.55,8.49,8.53,436000.0,7.5107,7.5638,7.5107,7.5461,436000.0
2013-02-01 10:30:00,8.53,8.58,8.53,8.58,350400.0,7.5461,7.5903,7.5461,7.5903,350400.0
2013-02-01 11:00:00,8.58,8.58,8.55,8.55,541600.0,7.5903,7.5903,7.5638,7.5638,541600.0
2013-02-01 11:30:00,8.55,8.56,8.53,8.54,311200.0,7.5638,7.5726,7.5461,7.5549,311200.0
2013-02-01 12:00:00,8.55,8.57,8.54,8.57,197600.0,7.5638,7.5815,7.5549,7.5815,197600.0
2013-02-01 12:30:00,8.57,8.57,8.56,8.57,179200.0,7.5815,7.5815,7.5726,7.5815,179200.0
2013-02-01 13:00:00,8.57,8.58,8.56,8.57,293600.0,7.5815,7.5903,7.5726,7.5815,293600.0
2013-02-01 13:30:00,8.57,8.59,8.57,8.58,325600.0,7.5815,7.5991,7.5815,7.5903,325600.0
2013-02-01 14:00:00,8.59,8.59,8.58,8.58,253600.0,7.5991,7.5991,7.5903,7.5903,253600.0
2013-02-01 14:30:00,8.58,8.59,8.58,8.58,220000.0,7.5903,7.5991,7.5903,7.5903,220000.0
2013-02-01 15:00:00,8.58,8.59,8.58,8.58,395200.0,7.5903,7.5991,7.5903,7.5903,395200.0
2013-02-01 15:30:00,8.58,8.59,8.56,8.56,966400.0,7.5903,7.5991,7.5726,7.5726,966400.0
2013-02-04 09:30:00,8.51,8.53,8.45,8.53,413600.0,7.5284,7.5461,7.4753,7.5461,413600.0
2013-02-04 10:00:00,8.53,8.54,8.48,8.49,221600.0,7.5461,7.5549,7.5018,7.5107,221600.0
2013-02-04 10:30:00,8.49,8.5,8.46,8.46,120000.0,7.5107,7.5195,7.4841,7.4841,120000.0
2013-02-04 11:00:00,8.47,8.47,8.44,8.44,331200.0,7.493,7.493,7.4664,7.4664,331200.0
2013-02-04 11:30:00,8.44,8.45,8.43,8.43,309600.0,7.4664,7.4753,7.4576,7.4576,309600.0
2013-02-04 12:00:00,8.43,8.44,8.42,8.44,341600.0,7.4576,7.4664,7.4488,7.4664,341600.0
2013-02-04 12:30:00,8.43,8.44,8.43,8.44,460000.0,7.4576,7.4664,7.4576,7.4664,460000.0
2013-02-04 13:00:00,8.44,8.45,8.43,8.43,483200.0,7.4664,7.4753,7.4576,7.4576,483200.0
2013-02-04 13:30:00,8.43,8.44,8.43,8.44,362400.0,7.4576,7.4664,7.4576,7.4664,362400.0
2013-02-04 14:00:00,8.44,8.44,8.43,8.44,663200.0,7.4664,7.4664,7.4576,7.4664,663200.0
2013-02-04 14:30:00,8.44,8.44,8.43,8.44,708800.0,7.4664,7.4664,7.4576,7.4664,708800.0
2013-02-04 15:00:00,8.44,8.44,8.43,8.44,896800.0,7.4664,7.4664,7.4576,7.4664,896800.0
2013-02-04 15:30:00,8.44,8.44,8.42,8.44,1490400.0,7.4664,7.4664,7.4488,7.4664,1490400.0
2013-02-05 09:30:00,8.48,8.48,8.44,8.44,1096000.0,7.5018,7.5018,7.4664,7.4664,1096000.0
2013-02-05 10:00:00,8.44,8.52,8.43,8.51,519200.0,7.4664,7.5372,7.4576,7.5284,519200.0
2013-02-05 10:30:00,8.52,8.57,8.52,8.55,281600.0,7.5372,7.5815,7.5372,7.5638,281600.0
2013-02-05 11:00:00,8.55,8.57,8.53,8.53,488800.0,7.5638,7.5815,7.5461,7.5461,488800.0
2013-02-05 11:30:00,8.53,8.55,8.53,8.55,78400.0,7.5461,7.5638,7.5461,7.5638,78400.0
2013-02-05 12:00:00,8.54,8.56,8.54,8.55,82400.0,7.5549,7.5726,7.5549,7.5638,82400.0
2013-02-05 12:30:00,8.54,8.56,8.54,8.56,69600.0,7.5549,7.5726,7.5549,7.5726,69600.0
2013-02-05 13:00:00,8.56,8.58,8.55,8.57,284000.0,7.5726,7.5903,7.5638,7.5815,284000.0
2013-02-05 13:30:00,8.57,8.59,8.57,8.58,120000.0,7.5815,7.5991,7.5815,7.5903,120000.0
2013-02-05 14:00:00,8.58,8.58,8.58,8.58,123200.0,7.5903,7.5903,7.5903,7.5903,123200.0
2013-02-05 14:30:00,8.58,8.62,8.58,8.62,297600.0,7.5903,7.6257,7.5903,7.6257,297600.0
2013-02-05 15:00:00,8.62,8.62,8.6,8.61,232000.0,7.6257,7.6257,7.608,7.6168,232000.0
2013-02-05 15:30:00,8.6,8.62,8.6,8.61,853600.0,7.608,7.6257,7.608,7.6168,853600.0
2013-02-06 09:30:00,8.56,8.65,8.53,8.64,480000.0,7.5726,7.6522,7.5461,7.6434,480000.0
2013-02-06 10:00:00,8.65,8.67,8.63,8.67,336000.0,7.6522,7.6699,7.6345,7.6699,336000.0
2013-02-06 10:30:00,8.67,8.67,8.65,8.67,364000.0,7.6699,7.6699,7.6522,7.6699,364000.0
2013-02-06 11:00:00,8.67,8.71,8.67,8.71,363200.0,7.6699,7.7053,7.6699,7.7053,363200.0
2013-02-06 11:30:00,8.71,8.71,8.69,8.7,229600.0,7.7053,7.7053,7.6876,7.6965,229600.0
2013-02-06 12:00:00,8.7,8.71,8.69,8.7,176800.0,7.6965,7.7053,7.6876,7.6965,176800.0
2013-02-06 12:30:00,8.69,8.7,8.66,8.67,80000.0,7.6876,7.6965,7.6611,7.6699,80000.0
2013-02-06 13:00:00,8.67,8.67,8.65,8.66,178400.0,7.6699,7.6699,7.6522,7.6611,178400.0
2013-02-06 13:30:00,8.65,8.66,8.64,8.66,150400.0,7.6522,7.6611,7.6434,7.6611,150400.0
2013-02-06 14:00:00,8.66,8.68,8.65,8.66,256800.0,7.6611,7.6788,7.6522,7.6611,256800.0
2013-02-06 14:30:00,8.66,8.68,8.66,8.67,176800.0,7.6611,7.6788,7.6611,7.6699,176800.0
2013-02-06 15:00:00,8.67,8.7,8.67,8.7,444000.0,7.6699,7.6965,7.6699,7.6965,444000.0
2013-02-06 15:30:00,8.7,8.71,8.69,8.69,898400.0,7.6965,7.7053,7.6876,7.6876,898400.0
2013-02-07 09:30:00,8.68,8.71,8.66,8.67,246400.0,7.6788,7.7053,7.6611,7.6699,246400.0
2013-02-07 10:00:00,8.67,8.68,8.6,8.62,232000.0,7.6699,7.6788,7.608,7.6257,232000.0
2013-02-07 10:30:00,8.62,8.62,8.58,8.61,156800.0,7.6257,7.6257,7.5903,7.6168,156800.0
2013-02-07 11:00:00,8.61,8.61,8.59,8.6,236800.0,7.6168,7.6168,7.5991,7.608,236800.0
2013-02-07 11:30:00,8.6,8.6,8.57,8.58,151200.0,7.608,7.608,7.5815,7.5903,151200.0
2013-02-07 12:00:00,8.58,8.62,8.58,8.62,224000.0,7.5903,7.6257,7.5903,7.6257,224000.0
2013-02-07 12:30:00,8.62,8.65,8.62,8.65,468000.0,7.6257,7.6522,7.6257,7.6522,468000.0
2013-02-07 13:00:00,8.65,8.66,8.63,8.65,416800.0,7.6522,7.6611,7.6345,7.6522,416800.0
2013-02-07 13:30:00,8.65,8.67,8.64,8.67,310400.0,7.6522,7.6699,7.6434,7.6699,310400.0
2013-02-07 14:00:00,8.67,8.67,8.65,8.65,257600.0,7.6699,7.6699,7.6522,7.6522,257600.0
2013-02-07 14:30:00,8.65,8.66,8.64,8.66,268800.0,7.6522,7.6611,7.6434,7.6611,268800.0
2013-02-07 15:00:00,8.66,8.66,8.65,8.65,298400.0,7.6611,7.6611,7.6522,7.6522,298400.0
2013-02-07 15:30:00,8.65,8.7,8.64,8.69,1498400.0,7.6522,7.6965,7.6434,7.6876,1498400.0
2013-02-08 09:30:00,8.69,8.81,8.69,8.79,460800.0,7.6876,7.7938,7.6876,7.7761,460800.0
2013-02-08 10:00:00,8.79,8.84,8.79,8.82,533600.0,7.7761,7.8203,7.7761,7.8026,533600.0
2013-02-08 10:30:00,8.82,8.86,8.81,8.85,492000.0,7.8026,7.838,7.7938,7.8292,492000.0
2013-02-08 11:00:00,8.85,8.86,8.81,8.81,545600.0,7.8292,7.838,7.7938,7.7938,545600.0
2013-02-08 11:30:00,8.81,8.83,8.79,8.81,408800.0,7.7938,7.8115,7.7761,7.7938,408800.0
2013-02-08 12:00:00,8.81,8.82,8.81,8.81,239200.0,7.7938,7.8026,7.7938,7.7938,239200.0
2013-02-08 12:30:00,8.82,8.83,8.81,8.83,493600.0,7.8026,7.8115,7.7938,7.8115,493600.0
2013-02-08 13:00:00,8.83,8.83,8.82,8.82,269600.0,7.8115,7.8115,7.8026,7.8026,269600.0
2013-02-08 13:30:00,8.82,8.82,8.8,8.81,291200.0,7.8026,7.8026,7.7849,7.7938,291200.0
2013-02-08 14:00:00,8.81,8.82,8.81,8.81,302400.0,7.7938,7.8026,7.7938,7.7938,302400.0
2013-02-08 14:30:00,8.81,8.81,8.79,8.79,312000.0,7.7938,7.7938,7.7761,7.7761,312000.0
2013-02-08 15:00:00,8.79,8.81,8.79,8.79,308000.0,7.7761,7.7938,7.7761,7.7761,308000.0
2013-02-08 15:30:00,8.79,8.81,8.78,8.81,761600.0,7.7761,7.7938,7.7672,7.7938,761600.0
2013-02-11 09:30:00,8.81,8.87,8.77,8.77,427200.0,7.7938,7.8468,7.7584,7.7584,427200.0
2013-02-11 10:00:00,8.78,8.8,8.77,8.8,170400.0,7.7672,7.7849,7.7584,7.7849,170400.0
2013-02-11 10:30:00,8.8,8.83,8.8,8.82,338400.0,7.7849,7.8115,7.7849,7.8026,338400.0
2013-02-11 11:00:00,8.83,8.83,8.8,8.8,332800.0,7.8115,7.8115,7.7849,7.7849,332800.0
2013-02-11 11:30:00,8.8,8.8,8.79,8.8,48800.0,7.7849,7.7849,7.7761,7.7849,48800.0
2013-02-11 12:00:00,8.79,8.8,8.78,8.79,148000.0,7.7761,7.7849,7.7672,7.7761,148000.0
2013-02-11 12:30:00,8.79,8.81,8.78,8.8,194400.0,7.7761,7.7938,7.7672,7.7849,194400.0
2013-02-11 13:00:00,8.81,8.82,8.79,8.79,233600.0,7.7938,7.8026,7.7761,7.7761,233600.0
2013-02-11 13:30:00,8.8,8.8,8.78,8.79,353600.0,7.7849,7.7849,7.7672,7.7761,353600.0
2013-02-11 14:00:00,8.79,8.81,8.79,8.8,613600.0,7.7761,7.7938,7.7761,7.7849,613600.0
2013-02-11 14:30:00,8.8,8.81,8.8,8.81,245600.0,7.7849,7.7938,7.7849,7.7938,245600.0
2013-02-11 15:00:00,8.81,8.81,8.8,8.8,237600.0,7.7938,7.7938,7.7849,7.7849,237600.0
2013-02-11 15:30:00,8.8,8.81,8.8,8.8,434400.0,7.7849,7.7938,7.7849,7.7849,434400.0
2013-02-12 09:30:00,8.81,8.87,8.81,8.84,648800.0,7.7938,7.8468,7.7938,7.8203,648800.0
2013-02-12 10:00:00,8.83,8.85,8.83,8.84,1144800.0,7.8115,7.8292,7.8115,7.8203,1144800.0
2013-02-12 10:30:00,8.83,8.84,8.81,8.81,2073600.0,7.8115,7.8203,7.7938,7.7938,2073600.0
2013-02-12 11:00:00,8.82,8.83,8.81,8.83,770400.0,7.8026,7.8115,7.7938,7.8115,770400.0
2013-02-12 11:30:00,8.82,8.84,8.8,8.8,529600.0,7.8026,7.8203,7.7849,7.7849,529600.0
2013-02-12 12:00:00,8.8,8.82,8.79,8.81,499200.0,7.7849,7.8026,7.7761,7.7938,499200.0
2013-02-12 12:30:00,8.81,8.82,8.81,8.81,132800.0,7.7938,7.8026,7.7938,7.7938,132800.0
2013-02-12 13:00:00,8.81,8.83,8.8,8.8,356800.0,7.7938,7.8115,7.7849,7.7849,356800.0
2013-02-12 13:30:00,8.8,8.81,8.79,8.8,162400.0,7.7849,7.7938,7.7761,7.7849,162400.0
2013-02-12 14:00:00,8.8,8.81,8.79,8.8,166400.0,7.7849,7.7938,7.7761,7.7849,166400.0
2013-02-12 14:30:00,8.8,8.8,8.79,8.79,220000.0,7.7849,7.7849,7.7761,7.7761,220000.0
2013-02-12 15:00:00,8.79,8.79,8.77,8.79,796000.0,7.7761,7.7761,7.7584,7.7761,796000.0
2013-02-12 15:30:00,8.79,8.8,8.78,8.8,1702400.0,7.7761,7.7849,7.7672,7.7849,1702400.0
2013-02-13 09:30:00,8.83,8.87,8.79,8.81,986400.0,7.8115,7.8468,7.7761,7.7938,986400.0
2013-02-13 10:00:00,8.81,8.82,8.81,8.81,138400.0,7.7938,7.8026,7.7938,7.7938,138400.0
2013-02-13 10:30:00,8.8,8.81,8.79,8.81,406400.0,7.7849,7.7938,7.7761,7.7938,406400.0
2013-02-13 11:00:00,8.81,8.84,8.77,8.77,816800.0,7.7938,7.8203,7.7584,7.7584,816800.0
2013-02-13 11:30:00,8.77,8.78,8.74,8.75,193600.0,7.7584,7.7672,7.7318,7.7407,193600.0
2013-02-13 12:00:00,8.75,8.76,8.74,8.74,126400.0,7.7407,7.7495,7.7318,7.7318,126400.0
2013-02-13 12:30:00,8.74,8.76,8.74,8.76,91200.0,7.7318,7.7495,7.7318,7.7495,91200.0
2013-02-13 13:00:00,8.76,8.78,8.76,8.77,68000.0,7.7495,7.7672,7.7495,7.7584,68000.0
2013-02-13 13:30:00,8.78,8.79,8.78,8.78,62400.0,7.7672,7.7761,7.7672,7.7672,62400.0
2013-02-13 14:00:00,8.78,8.78,8.74,8.75,181600.0,7.7672,7.7672,7.7318,7.7407,181600.0
2013-02-13 14:30:00,8.75,8.75,8.73,8.74,254400.0,7.7407,7.7407,7.723,7.7318,254400.0
2013-02-13 15:00:00,8.74,8.75,8.73,8.73,316800.0,7.7318,7.7407,7.723,7.723,316800.0
2013-02-13 15:30:00,8.74,8.76,8.73,8.76,860800.0,7.7318,7.7495,7.723,7.7495,860800.0
2013-02-14 09:30:00,8.74,8.8,8.72,8.79,360000.0,7.7318,7.7849,7.7142,7.7761,360000.0
2013-02-14 10:00:00,8.78,8.81,8.77,8.8,252000.0,7.7672,7.7938,7.7584,7.7849,252000.0
2013-02-14 10:30:00,8.8,8.82,8.79,8.8,343200.0,7.7849,7.8026,7.7761,7.7849,343200.0
2013-02-14 11:00:00,8.8,8.81,8.78,8.8,401600.0,7.7849,7.7938,7.7672,7.7849,401600.0
2013-02-14 11:30:00,8.8,8.8,8.78,8.78,474400.0,7.7849,7.7849,7.7672,7.7672,474400.0
2013-02-14 12:00:00,8.77,8.78,8.77,8.77,244000.0,7.7584,7.7672,7.7584,7.7584,244000.0
2013-02-14 12:30:00,8.78,8.79,8.77,8.77,168000.0,7.7672,7.7761,7.7584,7.7584,168000.0
2013-02-14 13:00:00,8.78,8.78,8.76,8.76,150400.0,7.7672,7.7672,7.7495,7.7495,150400.0
2013-02-14 13:30:00,8.76,8.77,8.75,8.76,188800.0,7.7495,7.7584,7.7407,7.7495,188800.0
2013-02-14 14:00:00,8.76,8.78,8.76,8.76,215200.0,7.7495,7.7672,7.7495,7.7495,215200.0
2013-02-14 14:30:00,8.76,8.77,8.75,8.77,161600.0,7.7495,7.7584,7.7407,7.7584,161600.0
2013-02-14 15:00:00,8.77,8.78,8.76,8.78,702400.0,7.7584,7.7672,7.7495,7.7672,702400.0
2013-02-14 15:30:00,8.78,8.78,8.75,8.76,1464800.0,7.7672,7.7672,7.7407,7.7495,1464800.0
2013-02-15 09:30:00,8.79,8.8,8.75,8.78,1300000.0,7.7761,7.7849,7.7407,7.7672,1300000.0
2013-02-15 10:00:00,8.78,8.8,8.78,8.79,355200.0,7.7672,7.7849,7.7672,7.7761,355200.0
2013-02-15 10:30:00,8.8,8.81,8.78,8.81,472000.0,7.7849,7.7938,7.7672,7.7938,472000.0
2013-02-15 11:00:00,8.81,8.83,8.8,8.82,2876800.0,7.7938,7.8115,7.7849,7.8026,2876800.0
2013-02-15 11:30:00,8.82,8.83,8.81,8.82,286400.0,7.8026,7.8115,7.7938,7.8026,286400.0
2013-02-15 12:00:00,8.82,8.82,8.81,8.82,375200.0,7.8026,7.8026,7.7938,7.8026,375200.0
2013-02-15 12:30:00,8.82,8.83,8.81,8.82,267200.0,7.8026,7.8115,7.7938,7.8026,267200.0
2013-02-15 13:00:00,8.82,8.82,8.81,8.81,402400.0,7.8026,7.8026,7.7938,7.7938,402400.0
2013-02-15 13:30:00,8.81,8.82,8.81,8.81,269600.0,7.7938,7.8026,7.7938,7.7938,269600.0
2013-02-15 14:00:00,8.81,8.82,8.79,8.79,506400.0,7.7938,7.8026,7.7761,7.7761,506400.0
2013-02-15 14:30:00,8.79,8.8,8.77,8.78,939200.0,7.7761,7.7849,7.7584,7.7672,939200.0
2013-02-15 15:00:00,8.77,8.78,8.77,8.77,813600.0,7.7584,7.7672,7.7584,7.7584,813600.0
2013-02-15 15:30:00,8.77,8.8,8.77,8.8,841600.0,7.7584,7.7849,7.7584,7.7849,841600.0
2013-02-19 09:30:00,8.82,8.85,8.8,8.85,279200.0,7.8026,7.8292,7.7849,7.8292,279200.0
2013-02-19 10:00:00,8.85,8.85,8.84,8.84,325600.0,7.8292,7.8292,7.8203,7.8203,325600.0
2013-02-19 10:30:00,8.84,8.84,8.82,8.83,187200.0,7.8203,7.8203,7.8026,7.8115,187200.0
2013-02-19 11:00:00,8.83,8.83,8.81,8.83,214400.0,7.8115,7.8115,7.7938,7.8115,214400.0
2013-02-19 11:30:00,8.83,8.85,8.83,8.84,154400.0,7.8115,7.8292,7.8115,7.8203,154400.0
2013-02-19 12:00:00,8.84,8.84,8.82,8.83,199200.0,7.8203,7.8203,7.8026,7.8115,199200.0
2013-02-19 12:30:00,8.83,8.83,8.81,8.83,172000.0,7.8115,7.8115,7.7938,7.8115,172000.0
2013-02-19 13:00:00,8.83,8.84,8.83,8.83,71200.0,7.8115,7.8203,7.8115,7.8115,71200.0
2013-02-19 13:30:00,8.83,8.84,8.83,8.83,158400.0,7.8115,7.8203,7.8115,7.8115,158400.0
2013-02-19 14:00:00,8.83,8.85,8.83,8.85,81600.0,7.8115,7.8292,7.8115,7.8292,81600.0
2013-02-19 14:30:00,8.84,8.85,8.84,8.85,263200.0,7.8203,7.8292,7.8203,7.8292,263200.0
2013-02-19 15:00:00,8.85,8.86,8.85,8.86,285600.0,7.8292,7.838,7.8292,7.838,285600.0
2013-02-19 15:30:00,8.86,8.87,8.85,8.86,1468000.0,7.838,7.8468,7.8292,7.838,1468000.0
2013-02-20 09:30:00,8.87,8.88,8.82,8.87,447200.0,7.8468,7.8557,7.8026,7.8468,447200.0
2013-02-20 10:00:00,8.86,8.86,8.83,8.85,246400.0,7.838,7.838,7.8115,7.8292,246400.0
2013-02-20 10:30:00,8.85,8.91,8.84,8.85,392800.0,7.8292,7.8822,7.8203,7.8292,392800.0
2013-02-20 11:00:00,8.85,8.85,8.83,8.84,164000.0,7.8292,7.8292,7.8115,7.8203,164000.0
2013-02-20 11:30:00,8.84,8.84,8.81,8.83,211200.0,7.8203,7.8203,7.7938,7.8115,211200.0
2013-02-20 12:00:00,8.83,8.84,8.82,8.82,309600.0,7.8115,7.8203,7.8026,7.8026,309600.0
2013-02-20 12:30:00,8.83,8.83,8.8,8.81,402400.0,7.8115,7.8115,7.7849,7.7938,402400.0
2013-02-20 13:00:00,8.81,8.81,8.79,8.81,169600.0,7.7938,7.7938,7.7761,7.7938,169600.0
2013-02-20 13:30:00,8.81,8.81,8.78,8.8,624000.0,7.7938,7.7938,7.7672,7.7849,624000.0
2013-02-20 14:00:00,8.79,8.81,8.78,8.79,153600.0,7.7761,7.7938,7.7672,7.7761,153600.0
2013-02-20 14:30:00,8.79,8.79,8.73,8.74,352000.0,7.7761,7.7761,7.723,7.7318,352000.0
2013-02-20 15:00:00,8.73,8.73,8.7,8.7,448000.0,7.723,7.723,7.6965,7.6965,448000.0
2013-02-20 15:30:00,8.7,8.71,8.68,8.69,786400.0,7.6965,7.7053,7.6788,7.6876,786400.0
2013-02-21 09:30:00,8.65,8.67,8.61,8.65,327200.0,7.6522,7.6699,7.6168,7.6522,327200.0
2013-02-21 10:00:00,8.63,8.67,8.61,8.67,242400.0,7.6345,7.6699,7.6168,7.6699,242400.0
2013-02-21 10:30:00,8.67,8.7,8.66,8.69,803200.0,7.6699,7.6965,7.6611,7.6876,803200.0
2013-02-21 11:00:00,8.69,8.72,8.67,8.69,1048000.0,7.6876,7.7142,7.6699,7.6876,1048000.0
2013-02-21 11:30:00,8.69,8.69,8.67,8.68,312000.0,7.6876,7.6876,7.6699,7.6788,312000.0
2013-02-21 12:00:00,8.69,8.69,8.67,8.68,319200.0,7.6876,7.6876,7.6699,7.6788,319200.0
2013-02-21 12:30:00,8.68,8.69,8.66,8.69,207200.0,7.6788,7.6876,7.6611,7.6876,207200.0
2013-02-21 13:00:00,8.69,8.7,8.68,8.68,165600.0,7.6876,7.6965,7.6788,7.6788,165600.0
2013-02-21 13:30:00,8.68,8.68,8.65,8.66,535200.0,7.6788,7.6788,7.6522,7.6611,535200.0
2013-02-21 14:00:00,8.66,8.66,8.64,8.65,288800.0,7.6611,7.6611,7.6434,7.6522,288800.0
2013-02-21 14:30:00,8.65,8.66,8.64,8.66,392000.0,7.6522,7.6611,7.6434,7.6611,392000.0
2013-02-21 15:00:00,8.66,8.7,8.65,8.69,407200.0,7.6611,7.6965,7.6522,7.6876,407200.0
2013-02-21 15:30:00,8.69,8.69,8.65,8.66,952000.0,7.6876,7.6876,7.6522,7.6611,952000.0
2013-02-22 09:30:00,8.72,8.75,8.7,8.75,548000.0,7.7142,7.7407,7.6965,7.7407,548000.0
2013-02-22 10:00:00,8.75,8.77,8.74,8.75,373600.0,7.7407,7.7584,7.7318,7.7407,373600.0
2013-02-22 10:30:00,8.76,8.76,8.73,8.73,185600.0,7.7495,7.7495,7.723,7.723,185600.0
2013-02-22 11:00:00,8.74,8.74,8.72,8.74,160800.0,7.7318,7.7318,7.7142,7.7318,160800.0
2013-02-22 11:30:00,8.74,8.78,8.74,8.77,268800.0,7.7318,7.7672,7.7318,7.7584,268800.0
2013-02-22 12:00:00,8.77,8.79,8.76,8.78,341600.0,7.7584,7.7761,7.7495,7.7672,341600.0
2013-02-22 12:30:00,8.79,8.81,8.78,8.81,127200.0,7.7761,7.7938,7.7672,7.7938,127200.0
2013-02-22 13:00:00,8.81,8.81,8.79,8.79,118400.0,7.7938,7.7938,7.7761,7.7761,118400.0
2013-02-22 13:30:00,8.79,8.8,8.78,8.8,124000.0,7.7761,7.7849,7.7672,7.7849,124000.0
2013-02-22 14:00:00,8.8,8.8,8.79,8.79,328800.0,7.7849,7.7849,7.7761,7.7761,328800.0
2013-02-22 14:30:00,8.79,8.8,8.78,8.8,224000.0,7.7761,7.7849,7.7672,7.7849,224000.0
2013-02-22 15:00:00,8.8,8.81,8.79,8.81,368800.0,7.7849,7.7938,7.7761,7.7938,368800.0
2013-02-22 15:30:00,8.81,8.85,8.81,8.85,1243200.0,7.7938,7.8292,7.7938,7.8292,1243200.0
2013-02-25 09:30:00,8.9,8.91,8.87,8.9,352800.0,7.8734,7.8822,7.8468,7.8734,352800.0
2013-02-25 10:00:00,8.9,8.91,8.81,8.81,265600.0,7.8734,7.8822,7.7938,7.7938,265600.0
2013-02-25 10:30:00,8.82,8.85,8.81,8.81,244800.0,7.8026,7.8292,7.7938,7.7938,244800.0
2013-02-25 11:00:00,8.81,8.84,8.8,8.82,176000.0,7.7938,7.8203,7.7849,7.8026,176000.0
2013-02-25 11:30:00,8.82,8.82,8.77,8.77,207200.0,7.8026,7.8026,7.7584,7.7584,207200.0
2013-02-25 12:00:00,8.77,8.8,8.76,8.79,280000.0,7.7584,7.7849,7.7495,7.7761,280000.0
2013-02-25 12:30:00,8.79,8.83,8.78,8.81,200800.0,7.7761,7.8115,7.7672,7.7938,200800.0
2013-02-25 13:00:00,8.81,8.82,8.79,8.79,111200.0,7.7938,7.8026,7.7761,7.7761,111200.0
2013-02-25 13:30:00,8.79,8.79,8.74,8.74,147200.0,7.7761,7.7761,7.7318,7.7318,147200.0
2013-02-25 14:00:00,8.74,8.76,8.73,8.74,376000.0,7.7318,7.7495,7.723,7.7318,376000.0
2013-02-25 14:30:00,8.74,8.76,8.74,8.75,84800.0,7.7318,7.7495,7.7318,7.7407,84800.0
2013-02-25 15:00:00,8.75,8.76,8.71,8.71,325600.0,7.7407,7.7495,7.7053,7.7053,325600.0
2013-02-25 15:30:00,8.71,8.72,8.65,8.65,1312000.0,7.7053,7.7142,7.6522,7.6522,1312000.0
2013-02-26 09:30:00,8.69,8.72,8.68,8.72,295200.0,7.6876,7.7142,7.6788,7.7142,295200.0
2013-02-26 10:00:00,8.73,8.75,8.68,8.69,228800.0,7.723,7.7407,7.6788,7.6876,228800.0
2013-02-26 10:30:00,8.68,8.72,8.67,8.71,224800.0,7.6788,7.7142,7.6699,7.7053,224800.0
2013-02-26 11:00:00,8.71,8.71,8.68,8.69,364800.0,7.7053,7.7053,7.6788,7.6876,364800.0
2013-02-26 11:30:00,8.68,8.7,8.67,8.69,248800.0,7.6788,7.6965,7.6699,7.6876,248800.0
2013-02-26 12:00:00,8.68,8.7,8.68,8.7,184800.0,7.6788,7.6965,7.6788,7.6965,184800.0
2013-02-26 12:30:00,8.69,8.72,8.69,8.71,108000.0,7.6876,7.7142,7.6876,7.7053,108000.0
2013-02-26 13:00:00,8.71,8.72,8.7,8.71,123200.0,7.7053,7.7142,7.6965,7.7053,123200.0
2013-02-26 13:30:00,8.71,8.74,8.71,8.72,174400.0,7.7053,7.7318,7.7053,7.7142,174400.0
2013-02-26 14:00:00,8.73,8.74,8.72,8.73,152800.0,7.723,7.7318,7.7142,7.723,152800.0
2013-02-26 14:30:00,8.73,8.76,8.73,8.75,387200.0,7.723,7.7495,7.723,7.7407,387200.0
2013-02-26 15:00:00,8.75,8.77,8.75,8.77,558400.0,7.7407,7.7584,7.7407,7.7584,558400.0
2013-02-26 15:30:00,8.77,8.79,8.76,8.76,961600.0,7.7584,7.7761,7.7495,7.7495,961600.0
2013-02-27 09:30:00,8.74,8.77,8.71,8.75,453600.0,7.7318,7.7584,7.7053,7.7407,453600.0
2013-02-27 10:00:00,8.76,8.81,8.76,8.8,196800.0,7.7495,7.7938,7.7495,7.7849,196800.0
2013-02-27 10:30:00,8.8,8.84,8.78,8.78,272000.0,7.7849,7.8203,7.7672,7.7672,272000.0
2013-02-27 11:00:00,8.79,8.8,8.76,8.77,414400.0,7.7761,7.7849,7.7495,7.7584,414400.0
2013-02-27 11:30:00,8.78,8.85,8.78,8.83,236800.0,7.7672,7.8292,7.7672,7.8115,236800.0
2013-02-27 12:00:00,8.83,8.89,8.83,8.87,221600.0,7.8115,7.8645,7.8115,7.8468,221600.0
2013-02-27 12:30:00,8.87,8.89,8.84,8.84,148000.0,7.8468,7.8645,7.8203,7.8203,148000.0
2013-02-27 13:00:00,8.85,8.86,8.84,8.84,104000.0,7.8292,7.838,7.8203,7.8203,104000.0
2013-02-27 13:30:00,8.85,8.86,8.85,8.85,108000.0,7.8292,7.838,7.8292,7.8292,108000.0
2013-02-27 14:00:00,8.86,8.87,8.84,8.86,562400.0,7.838,7.8468,7.8203,7.838,562400.0
2013-02-27 14:30:00,8.86,8.87,8.84,8.86,173600.0,7.838,7.8468,7.8203,7.838,173600.0
2013-02-27 15:00:00,8.86,8.87,8.85,8.86,396800.0,7.838,7.8468,7.8292,7.838,396800.0
2013-02-27 15:30:00,8.86,8.87,8.83,8.83,1052000.0,7.838,7.8468,7.8115,7.8115,1052000.0
2013-02-28 09:30:00,8.84,8.9,8.83,8.88,277600.0,7.8203,7.8734,7.8115,7.8557,277600.0
2013-02-28 10:00:00,8.88,8.88,8.84,8.86,607200.0,7.8557,7.8557,7.8203,7.838,607200.0
2013-02-28 10:30:00,8.86,8.86,8.81,8.82,426400.0,7.838,7.838,7.7938,7.8026,426400.0
2013-02-28 11:00:00,8.81,8.86,8.81,8.86,250400.0,7.7938,7.838,7.7938,7.838,250400.0
2013-02-28 11:30:00,8.86,8.86,8.84,8.85,656800.0,7.838,7.838,7.8203,7.8292,656800.0
2013-02-28 12:00:00,8.85,8.86,8.84,8.86,88800.0,7.8292,7.838,7.8203,7.838,88800.0
2013-02-28 12:30:00,8.86,8.88,8.85,8.86,86400.0,7.838,7.8557,7.8292,7.838,86400.0
2013-02-28 13:00:00,8.86,8.9,8.86,8.9,165600.0,7.838,7.8734,7.838,7.8734,165600.0
2013-02-28 13:30:00,8.9,8.9,8.89,8.9,268800.0,7.8734,7.8734,7.8645,7.8734,268800.0
2013-02-28 14:00:00,8.9,8.9,8.89,8.9,239200.0,7.8734,7.8734,7.8645,7.8734,239200.0
2013-02-28 14:30:00,8.9,8.91,8.88,8.9,220000.0,7.8734,7.8822,7.8557,7.8734,220000.0
2013-02-28 15:00:00,8.89,8.89,8.86,8.87,164800.0,7.8645,7.8645,7.838,7.8468,164800.0
2013-02-28 15:30:00,8.87,8.89,8.86,8.86,668000.0,7.8468,7.8645,7.838,7.838,668000.0
2013-03-01 09:30:00,8.82,8.87,8.77,8.85,694400.0,7.8026,7.8468,7.7584,7.8292,694400.0
2013-03-01 10:00:00,8.85,8.88,8.84,8.87,320800.0,7.8292,7.8557,7.8203,7.8468,320800.0
2013-03-01 10:30:00,8.87,8.88,8.86,8.87,300000.0,7.8468,7.8557,7.838,7.8468,300000.0
2013-03-01 11:00:00,8.88,8.89,8.87,8.87,198400.0,7.8557,7.8645,7.8468,7.8468,198400.0
2013-03-01 11:30:00,8.87,8.88,8.85,8.87,201600.0,7.8468,7.8557,7.8292,7.8468,201600.0
2013-03-01 12:00:00,8.87,8.91,8.87,8.91,108800.0,7.8468,7.8822,7.8468,7.8822,108800.0
2013-03-01 12:30:00,8.9,8.93,8.9,8.93,215200.0,7.8734,7.8999,7.8734,7.8999,215200.0
2013-03-01 13:00:00,8.93,8.93,8.91,8.93,305600.0,7.8999,7.8999,7.8822,7.8999,305600.0
2013-03-01 13:30:00,8.93,8.93,8.92,8.93,270400.0,7.8999,7.8999,7.8911,7.8999,270400.0
2013-03-01 14:00:00,8.93,8.96,8.93,8.94,355200.0,7.8999,7.9265,7.8999,7.9088,355200.0
2013-03-01 14:30:00,8.94,8.96,8.94,8.95,504800.0,7.9088,7.9265,7.9088,7.9176,504800.0
2013-03-01 15:00:00,8.95,8.96,8.94,8.95,389600.0,7.9176,7.9265,7.9088,7.9176,389600.0
2013-03-01 15:30:00,8.95,8.97,8.94,8.96,882400.0,7.9176,7.9353,7.9088,7.9265,882400.0
2013-03-04 09:30:00,8.93,9.0,8.92,9.0,485600.0,7.8999,7.9619,7.8911,7.9619,485600.0
2013-03-04 10:00:00,9.0,9.01,8.94,8.95,779200.0,7.9619,7.9707,7.9088,7.9176,779200.0
2013-03-04 10:30:00,8.95,8.98,8.94,8.96,384000.0,7.9176,7.9442,7.9088,7.9265,384000.0
2013-03-04 11:00:00,8.96,8.99,8.94,8.97,244000.0,7.9265,7.953,7.9088,7.9353,244000.0
2013-03-04 11:30:00,8.97,8.97,8.94,8.94,252800.0,7.9353,7.9353,7.9088,7.9088,252800.0
2013-03-04 12:00:00,8.94,8.95,8.9,8.9,120800.0,7.9088,7.9176,7.8734,7.8734,120800.0
2013-03-04 12:30:00,8.9,8.92,8.89,8.92,132000.0,7.8734,7.8911,7.8645,7.8911,132000.0
2013-03-04 13:00:00,8.92,8.96,8.9,8.95,204000.0,7.8911,7.9265,7.8734,7.9176,204000.0
2013-03-04 13:30:00,8.96,8.97,8.95,8.97,179200.0,7.9265,7.9353,7.9176,7.9353,179200.0
2013-03-04 14:00:00,8.97,8.99,8.96,8.99,192800.0,7.9353,7.953,7.9265,7.953,192800.0
2013-03-04 14:30:00,8.99,9.0,8.98,8.99,531200.0,7.953,7.9619,7.9442,7.953,531200.0
2013-03-04 15:00:00,8.99,8.99,8.98,8.99,355200.0,7.953,7.953,7.9442,7.953,355200.0
2013-03-04 15:30:00,8.99,9.0,8.98,9.0,1266400.0,7.953,7.9619,7.9442,7.9619,1266400.0
2013-03-05 09:30:00,9.03,9.07,9.01,9.07,478400.0,7.9884,8.0238,7.9707,8.0238,478400.0
2013-03-05 10:00:00,9.07,9.09,9.05,9.06,419200.0,8.0238,8.0415,8.0061,8.0149,419200.0
2013-03-05 10:30:00,9.06,9.11,9.06,9.1,316800.0,8.0149,8.0592,8.0149,8.0503,316800.0
2013-03-05 11:00:00,9.09,9.1,9.06,9.06,246400.0,8.0415,8.0503,8.0149,8.0149,246400.0
2013-03-05 11:30:00,9.06,9.07,9.05,9.06,169600.0,8.0149,8.0238,8.0061,8.0149,169600.0
2013-03-05 12:00:00,9.06,9.06,9.05,9.05,71200.0,8.0149,8.0149,8.0061,8.0061,71200.0
2013-03-05 12:30:00,9.05,9.07,9.05,9.06,1896800.0,8.0061,8.0238,8.0061,8.0149,1896800.0
2013-03-05 13:00:00,9.06,9.06,9.05,9.06,196800.0,8.0149,8.0149,8.0061,8.0149,196800.0
2013-03-05 13:30:00,9.06,9.07,9.03,9.04,196000.0,8.0149,8.0238,7.9884,7.9972,196000.0
2013-03-05 14:00:00,9.04,9.06,9.04,9.05,185600.0,7.9972,8.0149,7.9972,8.0061,185600.0
2013-03-05 14:30:00,9.05,9.06,9.04,9.06,242400.0,8.0061,8.0149,7.9972,8.0149,242400.0
2013-03-05 15:00:00,9.06,9.07,9.05,9.06,202400.0,8.0149,8.0238,8.0061,8.0149,202400.0
2013-03-05 15:30:00,9.06,9.08,9.05,9.07,622400.0,8.0149,8.0326,8.0061,8.0238,622400.0
2013-03-06 09:30:00,9.11,9.14,9.08,9.14,269600.0,8.0592,8.0857,8.0326,8.0857,269600.0
2013-03-06 10:00:00,9.14,9.14,9.1,9.1,353600.0,8.0857,8.0857,8.0503,8.0503,353600.0
2013-03-06 10:30:00,9.1,9.11,9.08,9.08,267200.0,8.0503,8.0592,8.0326,8.0326,267200.0
2013-03-06 11:00:00,9.08,9.09,9.07,9.07,176800.0,8.0326,8.0415,8.0238,8.0238,176800.0
2013-03-06 11:30:00,9.08,9.08,9.06,9.07,137600.0,8.0326,8.0326,8.0149,8.0238,137600.0
2013-03-06 12:00:00,9.07,9.08,9.06,9.07,255200.0,8.0238,8.0326,8.0149,8.0238,255200.0
2013-03-06 12:30:00,9.07,9.09,9.06,9.08,389600.0,8.0238,8.0415,8.0149,8.0326,389600.0
2013-03-06 13:00:00,9.08,9.1,9.07,9.09,192800.0,8.0326,8.0503,8.0238,8.0415,192800.0
2013-03-06 13:30:00,9.09,9.1,9.08,9.08,208800.0,8.0415,8.0503,8.0326,8.0326,208800.0
2013-03-06 14:00:00,9.09,9.1,9.08,9.1,128800.0,8.0415,8.0503,8.0326,8.0503,128800.0
2013-03-06 14:30:00,9.1,9.13,9.1,9.11,337600.0,8.0503,8.0769,8.0503,8.0592,337600.0
2013-03-06 15:00:00,9.11,9.13,9.1,9.1,259200.0,8.0592,8.0769,8.0503,8.0503,259200.0
2013-03-06 15:30:00,9.1,9.1,9.09,9.1,584000.0,8.0503,8.0503,8.0415,8.0503,584000.0
2013-03-07 09:30:00,9.1,9.11,9.05,9.1,445600.0,8.0503,8.0592,8.0061,8.0503,445600.0
2013-03-07 10:00:00,9.1,9.1,9.06,9.07,396800.0,8.0503,8.0503,8.0149,8.0238,396800.0
2013-03-07 10:30:00,9.06,9.08,9.05,9.05,618400.0,8.0149,8.0326,8.0061,8.0061,618400.0
2013-03-07 11:00:00,9.05,9.06,9.05,9.06,307200.0,8.0061,8.0149,8.0061,8.0149,307200.0
2013-03-07 11:30:00,9.06,9.07,9.05,9.05,172000.0,8.0149,8.0238,8.0061,8.0061,172000.0
2013-03-07 12:00:00,9.05,9.06,9.05,9.05,120800.0,8.0061,8.0149,8.0061,8.0061,120800.0
2013-03-07 12:30:00,9.06,9.06,9.04,9.06,144800.0,8.0149,8.0149,7.9972,8.0149,144800.0
2013-03-07 13:00:00,9.06,9.07,9.05,9.06,192800.0,8.0149,8.0238,8.0061,8.0149,192800.0
2013-03-07 13:30:00,9.06,9.07,9.06,9.06,204800.0,8.0149,8.0238,8.0149,8.0149,204800.0
2013-03-07 14:00:00,9.06,9.06,9.04,9.06,228000.0,8.0149,8.0149,7.9972,8.0149,228000.0
2013-03-07 14:30:00,9.06,9.06,9.05,9.06,293600.0,8.0149,8.0149,8.0061,8.0149,293600.0
2013-03-07 15:00:00,9.06,9.07,9.05,9.07,631200.0,8.0149,8.0238,8.0061,8.0238,631200.0
2013-03-07 15:30:00,9.06,9.1,9.06,9.07,946400.0,8.0149,8.0503,8.0149,8.0238,946400.0
2013-03-08 09:30:00,9.11,9.15,9.09,9.1,329600.0,8.0592,8.0946,8.0415,8.0503,329600.0
2013-03-08 10:00:00,9.1,9.11,9.07,9.1,204000.0,8.0503,8.0592,8.0238,8.0503,204000.0
2013-03-08 10:30:00,9.1,9.12,9.1,9.11,121600.0,8.0503,8.068,8.0503,8.0592,121600.0
2013-03-08 11:00:00,9.1,9.11,9.1,9.11,301600.0,8.0503,8.0592,8.0503,8.0592,301600.0
2013-03-08 11:30:00,9.11,9.13,9.11,9.13,608800.0,8.0592,8.0769,8.0592,8.0769,608800.0
2013-03-08 12:00:00,9.13,9.14,9.12,9.12,98400.0,8.0769,8.0857,8.068,8.068,98400.0
2013-03-08 12:30:00,9.12,9.13,9.12,9.12,132800.0,8.068,8.0769,8.068,8.068,132800.0
2013-03-08 13:00:00,9.12,9.13,9.12,9.13,141600.0,8.068,8.0769,8.068,8.0769,141600.0
2013-03-08 13:30:00,9.12,9.13,9.12,9.13,126400.0,8.068,8.0769,8.068,8.0769,126400.0
2013-03-08 14:00:00,9.13,9.14,9.12,9.14,828000.0,8.0769,8.0857,8.068,8.0857,828000.0
2013-03-08 14:30:00,9.14,9.15,9.14,9.15,148000.0,8.0857,8.0946,8.0857,8.0946,148000.0
2013-03-08 15:00:00,9.15,9.17,9.15,9.16,228000.0,8.0946,8.1122,8.0946,8.1034,228000.0
2013-03-08 15:30:00,9.16,9.17,9.15,9.15,547200.0,8.1034,8.1122,8.0946,8.0946,547200.0
2013-03-11 09:30:00,9.14,9.17,9.1,9.15,204800.0,8.0973,8.1239,8.0619,8.1062,204800.0
2013-03-11 10:00:00,9.15,9.16,9.1,9.12,588000.0,8.1062,8.115,8.0619,8.0796,588000.0
2013-03-11 10:30:00,9.12,9.13,9.12,9.12,180000.0,8.0796,8.0885,8.0796,8.0796,180000.0
2013-03-11 11:00:00,9.12,9.13,9.12,9.13,436800.0,8.0796,8.0885,8.0796,8.0885,436800.0
2013-03-11 11:30:00,9.13,9.15,9.13,9.14,129600.0,8.0885,8.1062,8.0885,8.0973,129600.0
2013-03-11 12:00:00,9.14,9.16,9.14,9.15,159200.0,8.0973,8.115,8.0973,8.1062,159200.0
2013-03-11 12:30:00,9.15,9.16,9.15,9.16,144800.0,8.1062,8.115,8.1062,8.115,144800.0
2013-03-11 13:00:00,9.16,9.17,9.15,9.17,385600.0,8.115,8.1239,8.1062,8.1239,385600.0
2013-03-11 13:30:00,9.17,9.17,9.15,9.16,302400.0,8.1239,8.1239,8.1062,8.115,302400.0
2013-03-11 14:00:00,9.16,9.16,9.14,9.15,280000.0,8.115,8.115,8.0973,8.1062,280000.0
2013-03-11 14:30:00,9.15,9.17,9.14,9.16,228800.0,8.1062,8.1239,8.0973,8.115,228800.0
2013-03-11 15:00:00,9.15,9.16,9.14,9.14,338400.0,8.1062,8.115,8.0973,8.0973,338400.0
2013-03-11 15:30:00,9.14,9.15,9.13,9.14,945600.0,8.0973,8.1062,8.0885,8.0973,945600.0
2013-03-12 09:30:00,9.15,9.15,9.1,9.13,352800.0,8.1062,8.1062,8.0619,8.0885,352800.0
2013-03-12 10:00:00,9.13,9.13,9.11,9.12,334400.0,8.0885,8.0885,8.0707,8.0796,334400.0
2013-03-12 10:30:00,9.12,9.13,9.1,9.1,194400.0,8.0796,8.0885,8.0619,8.0619,194400.0
2013-03-12 11:00:00,9.1,9.11,9.07,9.07,154400.0,8.0619,8.0707,8.0353,8.0353,154400.0
2013-03-12 11:30:00,9.08,9.1,9.07,9.08,335200.0,8.0442,8.0619,8.0353,8.0442,335200.0
2013-03-12 12:00:00,9.08,9.08,9.03,9.04,316800.0,8.0442,8.0442,7.9999,8.0087,316800.0
2013-03-12 12:30:00,9.04,9.09,9.04,9.09,168000.0,8.0087,8.053,8.0087,8.053,168000.0
2013-03-12 13:00:00,9.08,9.08,9.07,9.08,64000.0,8.0442,8.0442,8.0353,8.0442,64000.0
2013-03-12 13:30:00,9.08,9.08,9.05,9.05,121600.0,8.0442,8.0442,8.0176,8.0176,121600.0
2013-03-12 14:00:00,9.06,9.08,9.05,9.07,216800.0,8.0264,8.0442,8.0176,8.0353,216800.0
2013-03-12 14:30:00,9.08,9.08,9.06,9.08,168800.0,8.0442,8.0442,8.0264,8.0442,168800.0
2013-03-12 15:00:00,9.07,9.11,9.07,9.1,220800.0,8.0353,8.0707,8.0353,8.0619,220800.0
2013-03-12 15:30:00,9.1,9.1,9.08,9.09,853600.0,8.0619,8.0619,8.0442,8.053,853600.0
2013-03-13 09:30:00,9.09,9.12,9.08,9.1,292000.0,8.053,8.0796,8.0442,8.0619,292000.0
2013-03-13 10:00:00,9.1,9.1,9.09,9.1,190400.0,8.0619,8.0619,8.053,8.0619,190400.0
2013-03-13 10:30:00,9.1,9.14,9.1,9.13,144000.0,8.0619,8.0973,8.0619,8.0885,144000.0
2013-03-13 11:00:00,9.13,9.14,9.12,9.12,243200.0,8.0885,8.0973,8.0796,8.0796,243200.0
2013-03-13 11:30:00,9.12,9.12,9.11,9.11,160000.0,8.0796,8.0796,8.0707,8.0707,160000.0
2013-03-13 12:00:00,9.1,9.14,9.1,9.14,103200.0,8.0619,8.0973,8.0619,8.0973,103200.0
2013-03-13 12:30:00,9.13,9.14,9.13,9.13,199200.0,8.0885,8.0973,8.0885,8.0885,199200.0
2013-03-13 13:00:00,9.13,9.14,9.13,9.13,139200.0,8.0885,8.0973,8.0885,8.0885,139200.0
2013-03-13 13:30:00,9.13,9.15,9.13,9.15,144000.0,8.0885,8.1062,8.0885,8.1062,144000.0
2013-03-13 14:00:00,9.15,9.15,9.13,9.13,113600.0,8.1062,8.1062,8.0885,8.0885,113600.0
2013-03-13 14:30:00,9.13,9.13,9.12,9.12,149600.0,8.0885,8.0885,8.0796,8.0796,149600.0
2013-03-13 15:00:00,9.12,9.13,9.11,9.12,267200.0,8.0796,8.0885,8.0707,8.0796,267200.0
2013-03-13 15:30:00,9.12,9.13,9.11,9.11,834400.0,8.0796,8.0885,8.0707,8.0707,834400.0
2013-03-14 09:30:00,9.15,9.17,9.13,9.15,471200.0,8.1062,8.1239,8.0885,8.1062,471200.0
2013-03-14 10:00:00,9.15,9.19,9.15,9.18,468000.0,8.1062,8.1416,8.1062,8.1328,468000.0
2013-03-14 10:30:00,9.18,9.22,9.18,9.19,290400.0,8.1328,8.1682,8.1328,8.1416,290400.0
2013-03-14 11:00:00,9.19,9.19,9.15,9.15,172000.0,8.1416,8.1416,8.1062,8.1062,172000.0
2013-03-14 11:30:00,9.15,9.2,9.15,9.18,608000.0,8.1062,8.1505,8.1062,8.1328,608000.0
2013-03-14 12:00:00,9.19,9.2,9.19,9.19,40000.0,8.1416,8.1505,8.1416,8.1416,40000.0
2013-03-14 12:30:00,9.19,9.19,9.17,9.18,230400.0,8.1416,8.1416,8.1239,8.1328,230400.0
2013-03-14 13:00:00,9.17,9.19,9.17,9.17,80800.0,8.1239,8.1416,8.1239,8.1239,80800.0
2013-03-14 13:30:00,9.17,9.17,9.14,9.14,206400.0,8.1239,8.1239,8.0973,8.0973,206400.0
2013-03-14 14:00:00,9.15,9.15,9.13,9.15,171200.0,8.1062,8.1062,8.0885,8.1062,171200.0
2013-03-14 14:30:00,9.15,9.15,9.13,9.15,228800.0,8.1062,8.1062,8.0885,8.1062,228800.0
2013-03-14 15:00:00,9.15,9.15,9.14,9.15,118400.0,8.1062,8.1062,8.0973,8.1062,118400.0
2013-03-14 15:30:00,9.15,9.17,9.14,9.16,854400.0,8.1062,8.1239,8.0973,8.115,854400.0
2013-03-15 09:30:00,9.12,9.13,9.05,9.07,1856000.0,8.0796,8.0885,8.0176,8.0353,1856000.0
2013-03-15 10:00:00,9.07,9.07,9.03,9.05,200000.0,8.0353,8.0353,7.9999,8.0176,200000.0
2013-03-15 10:30:00,9.05,9.06,9.04,9.05,166400.0,8.0176,8.0264,8.0087,8.0176,166400.0
2013-03-15 11:00:00,9.05,9.06,9.04,9.06,501600.0,8.0176,8.0264,8.0087,8.0264,501600.0
2013-03-15 11:30:00,9.06,9.06,9.04,9.04,128000.0,8.0264,8.0264,8.0087,8.0087,128000.0
2013-03-15 12:00:00,9.04,9.04,9.03,9.04,176800.0,8.0087,8.0087,7.9999,8.0087,176800.0
2013-03-15 12:30:00,9.04,9.05,9.03,9.03,140800.0,8.0087,8.0176,7.9999,7.9999,140800.0
2013-03-15 13:00:00,9.03,9.03,9.02,9.02,147200.0,7.9999,7.9999,7.991,7.991,147200.0
2013-03-15 13:30:00,9.02,9.03,9.02,9.03,177600.0,7.991,7.9999,7.991,7.9999,177600.0
2013-03-15 14:00:00,9.03,9.04,9.02,9.02,217600.0,7.9999,8.0087,7.991,7.991,217600.0
2013-03-15 14:30:00,9.02,9.03,9.01,9.02,252000.0,7.991,7.9999,7.9821,7.991,252000.0
2013-03-15 15:00:00,9.02,9.05,9.02,9.05,316000.0,7.991,8.0176,7.991,8.0176,316000.0
2013-03-15 15:30:00,9.05,9.06,9.04,9.05,748000.0,8.0176,8.0264,8.0087,8.0176,748000.0
2013-03-18 09:30:00,8.97,9.0,8.96,9.0,202400.0,7.9467,7.9733,7.9378,7.9733,202400.0
2013-03-18 10:00:00,8.99,9.02,8.97,9.01,445600.0,7.9644,7.991,7.9467,7.9821,445600.0
2013-03-18 10:30:00,9.01,9.02,8.97,8.98,233600.0,7.9821,7.991,7.9467,7.9556,233600.0
2013-03-18 11:00:00,8.98,9.03,8.97,9.02,117600.0,7.9556,7.9999,7.9467,7.991,117600.0
2013-03-18 11:30:00,9.02,9.04,9.01,9.03,87200.0,7.991,8.0087,7.9821,7.9999,87200.0
2013-03-18 12:00:00,9.04,9.06,9.04,9.04,232800.0,8.0087,8.0264,8.0087,8.0087,232800.0
2013-03-18 12:30:00,9.04,9.05,9.03,9.04,95200.0,8.0087,8.0176,7.9999,8.0087,95200.0
2013-03-18 13:00:00,9.04,9.06,9.04,9.05,112800.0,8.0087,8.0264,8.0087,8.0176,112800.0
2013-03-18 13:30:00,9.05,9.06,9.04,9.05,182400.0,8.0176,8.0264,8.0087,8.0176,182400.0
2013-03-18 14:00:00,9.04,9.08,9.04,9.08,168800.0,8.0087,8.0442,8.0087,8.0442,168800.0
2013-03-18 14:30:00,9.08,9.08,9.05,9.05,195200.0,8.0442,8.0442,8.0176,8.0176,195200.0
2013-03-18 15:00:00,9.05,9.06,9.04,9.05,803200.0,8.0176,8.0264,8.0087,8.0176,803200.0
2013-03-18 15:30:00,9.05,9.06,9.04,9.06,1263200.0,8.0176,8.0264,8.0087,8.0264,1263200.0
2013-03-19 09:30:00,9.1,9.12,9.08,9.12,177600.0,8.0619,8.0796,8.0442,8.0796,177600.0
2013-03-19 10:00:00,9.12,9.12,9.07,9.08,286400.0,8.0796,8.0796,8.0353,8.0442,286400.0
2013-03-19 10:30:00,9.07,9.1,9.07,9.08,435200.0,8.0353,8.0619,8.0353,8.0442,435200.0
2013-03-19 11:00:00,9.08,9.09,9.07,9.08,130400.0,8.0442,8.053,8.0353,8.0442,130400.0
2013-03-19 11:30:00,9.08,9.09,8.99,9.0,288000.0,8.0442,8.053,7.9644,7.9733,288000.0
2013-03-19 12:00:00,9.0,9.03,8.99,9.03,140800.0,7.9733,7.9999,7.9644,7.9999,140800.0
2013-03-19 12:30:00,9.02,9.04,9.01,9.03,201600.0,7.991,8.0087,7.9821,7.9999,201600.0
2013-03-19 13:00:00,9.03,9.04,9.0,9.02,373600.0,7.9999,8.0087,7.9733,7.991,373600.0
2013-03-19 13:30:00,9.02,9.03,9.0,9.01,1056800.0,7.991,7.9999,7.9733,7.9821,1056800.0
2013-03-19 14:00:00,9.01,9.02,8.99,9.0,436800.0,7.9821,7.991,7.9644,7.9733,436800.0
2013-03-19 14:30:00,9.0,9.02,9.0,9.0,324000.0,7.9733,7.991,7.9733,7.9733,324000.0
2013-03-19 15:00:00,9.01,9.05,8.99,9.01,460000.0,7.9821,8.0176,7.9644,7.9821,460000.0
2013-03-19 15:30:00,9.01,9.05,9.0,9.05,613600.0,7.9821,8.0176,7.9733,8.0176,613600.0
2013-03-20 09:30:00,9.12,9.13,9.09,9.09,166400.0,8.0796,8.0885,8.053,8.053,166400.0
2013-03-20 10:00:00,9.09,9.13,9.08,9.09,288800.0,8.053,8.0885,8.0442,8.053,288800.0
2013-03-20 10:30:00,9.09,9.12,9.08,9.12,188800.0,8.053,8.0796,8.0442,8.0796,188800.0
2013-03-20 11:00:00,9.12,9.13,9.11,9.12,132000.0,8.0796,8.0885,8.0707,8.0796,132000.0
2013-03-20 11:30:00,9.12,9.13,9.12,9.12,241600.0,8.0796,8.0885,8.0796,8.0796,241600.0
2013-03-20 12:00:00,9.12,9.13,9.11,9.13,96800.0,8.0796,8.0885,8.0707,8.0885,96800.0
2013-03-20 12:30:00,9.13,9.15,9.12,9.14,106400.0,8.0885,8.1062,8.0796,8.0973,106400.0
2013-03-20 13:00:00,9.14,9.14,9.13,9.14,78400.0,8.0973,8.0973,8.0885,8.0973,78400.0
2013-03-20 13:30:00,9.13,9.14,9.12,9.13,86400.0,8.0885,8.0973,8.0796,8.0885,86400.0
2013-03-20 14:00:00,9.13,9.17,9.12,9.16,272800.0,8.0885,8.1239,8.0796,8.115,272800.0
2013-03-20 14:30:00,9.16,9.17,9.15,9.16,176800.0,8.115,8.1239,8.1062,8.115,176800.0
2013-03-20 15:00:00,9.15,9.16,9.13,9.14,403200.0,8.1062,8.115,8.0885,8.0973,403200.0
2013-03-20 15:30:00,9.14,9.17,9.13,9.15,1013600.0,8.0973,8.1239,8.0885,8.1062,1013600.0
2013-03-21 09:30:00,9.04,9.12,8.92,9.1,162400.0,8.0087,8.0796,7.9024,8.0619,162400.0
2013-03-21 10:00:00,9.1,9.11,9.05,9.09,297600.0,8.0619,8.0707,8.0176,8.053,297600.0
2013-03-21 10:30:00,9.09,9.12,9.07,9.08,310400.0,8.053,8.0796,8.0353,8.0442,310400.0
2013-03-21 11:00:00,9.08,9.1,9.07,9.1,324000.0,8.0442,8.0619,8.0353,8.0619,324000.0
2013-03-21 11:30:00,9.1,9.13,9.1,9.13,137600.0,8.0619,8.0885,8.0619,8.0885,137600.0
2013-03-21 12:00:00,9.12,9.13,9.12,9.13,164000.0,8.0796,8.0885,8.0796,8.0885,164000.0
2013-03-21 12:30:00,9.12,9.17,9.12,9.16,278400.0,8.0796,8.1239,8.0796,8.115,278400.0
2013-03-21 13:00:00,9.16,9.16,9.12,9.12,258400.0,8.115,8.115,8.0796,8.0796,258400.0
2013-03-21 13:30:00,9.13,9.13,9.1,9.11,304000.0,8.0885,8.0885,8.0619,8.0707,304000.0
2013-03-21 14:00:00,9.11,9.13,9.09,9.13,426400.0,8.0707,8.0885,8.053,8.0885,426400.0
2013-03-21 14:30:00,9.13,9.14,9.1,9.13,358400.0,8.0885,8.0973,8.0619,8.0885,358400.0
2013-03-21 15:00:00,9.13,9.14,9.1,9.13,294400.0,8.0885,8.0973,8.0619,8.0885,294400.0
2013-03-21 15:30:00,9.13,9.13,9.09,9.09,935200.0,8.0885,8.0885,8.053,8.053,935200.0
2013-03-22 09:30:00,8.95,9.15,8.91,9.15,364000.0,7.929,8.1062,7.8936,8.1062,364000.0
2013-03-22 10:00:00,9.15,9.15,9.12,9.12,319200.0,8.1062,8.1062,8.0796,8.0796,319200.0
2013-03-22 10:30:00,9.12,9.13,9.09,9.1,224000.0,8.0796,8.0885,8.053,8.0619,224000.0
2013-03-22 11:00:00,9.1,9.1,9.08,9.09,236800.0,8.0619,8.0619,8.0442,8.053,236800.0
2013-03-22 11:30:00,9.09,9.09,9.06,9.07,247200.0,8.053,8.053,8.0264,8.0353,247200.0
2013-03-22 12:00:00,9.07,9.08,9.06,9.07,77600.0,8.0353,8.0442,8.0264,8.0353,77600.0
2013-03-22 12:30:00,9.07,9.09,9.07,9.08,91200.0,8.0353,8.053,8.0353,8.0442,91200.0
2013-03-22 13:00:00,9.08,9.09,9.08,9.09,296800.0,8.0442,8.053,8.0442,8.053,296800.0
2013-03-22 13:30:00,9.09,9.11,9.09,9.09,190400.0,8.053,8.0707,8.053,8.053,190400.0
2013-03-22 14:00:00,9.1,9.12,9.1,9.12,42400.0,8.0619,8.0796,8.0619,8.0796,42400.0
2013-03-22 14:30:00,9.12,9.13,9.11,9.13,192800.0,8.0796,8.0885,8.0707,8.0885,192800.0
2013-03-22 15:00:00,9.13,9.15,9.13,9.13,314400.0,8.0885,8.1062,8.0885,8.0885,314400.0
2013-03-22 15:30:00,9.13,9.15,9.13,9.15,416000.0,8.0885,8.1062,8.0885,8.1062,416000.0
2013-03-25 09:30:00,9.19,9.19,9.15,9.17,298400.0,8.1416,8.1416,8.1062,8.1239,298400.0
2013-03-25 10:00:00,9.17,9.19,9.16,9.17,250400.0,8.1239,8.1416,8.115,8.1239,250400.0
2013-03-25 10:30:00,9.17,9.18,9.13,9.14,248800.0,8.1239,8.1328,8.0885,8.0973,248800.0
2013-03-25 11:00:00,9.13,9.15,9.09,9.09,164000.0,8.0885,8.1062,8.053,8.053,164000.0
2013-03-25 11:30:00,9.1,9.12,9.1,9.1,132800.0,8.0619,8.0796,8.0619,8.0619,132800.0
2013-03-25 12:00:00,9.11,9.12,9.08,9.08,139200.0,8.0707,8.0796,8.0442,8.0442,139200.0
2013-03-25 12:30:00,9.07,9.09,9.06,9.07,164000.0,8.0353,8.053,8.0264,8.0353,164000.0
2013-03-25 13:00:00,9.06,9.09,9.05,9.09,133600.0,8.0264,8.053,8.0176,8.053,133600.0
2013-03-25 13:30:00,9.08,9.11,9.06,9.1,336000.0,8.0442,8.0707,8.0264,8.0619,336000.0
2013-03-25 14:00:00,9.09,9.11,9.09,9.09,294400.0,8.053,8.0707,8.053,8.053,294400.0
2013-03-25 14:30:00,9.09,9.09,9.08,9.09,177600.0,8.053,8.053,8.0442,8.053,177600.0
2013-03-25 15:00:00,9.09,9.09,9.06,9.06,270400.0,8.053,8.053,8.0264,8.0264,270400.0
2013-03-25 15:30:00,9.06,9.09,9.06,9.08,636000.0,8.0264,8.053,8.0264,8.0442,636000.0
2013-03-26 09:30:00,9.09,9.12,9.08,9.12,280000.0,8.053,8.0796,8.0442,8.0796,280000.0
2013-03-26 10:00:00,9.12,9.14,9.09,9.13,204800.0,8.0796,8.0973,8.053,8.0885,204800.0
2013-03-26 10:30:00,9.13,9.15,9.12,9.14,248000.0,8.0885,8.1062,8.0796,8.0973,248000.0
2013-03-26 11:00:00,9.14,9.15,9.1,9.1,159200.0,8.0973,8.1062,8.0619,8.0619,159200.0
2013-03-26 11:30:00,9.1,9.11,9.09,9.1,231200.0,8.0619,8.0707,8.053,8.0619,231200.0
2013-03-26 12:00:00,9.1,9.11,9.1,9.11,125600.0,8.0619,8.0707,8.0619,8.0707,125600.0
2013-03-26 12:30:00,9.12,9.12,9.11,9.12,59200.0,8.0796,8.0796,8.0707,8.0796,59200.0
2013-03-26 13:00:00,9.11,9.13,9.11,9.13,73600.0,8.0707,8.0885,8.0707,8.0885,73600.0
2013-03-26 13:30:00,9.13,9.13,9.12,9.12,85600.0,8.0885,8.0885,8.0796,8.0796,85600.0
2013-03-26 14:00:00,9.13,9.13,9.13,9.13,114400.0,8.0885,8.0885,8.0885,8.0885,114400.0
2013-03-26 14:30:00,9.13,9.13,9.12,9.13,98400.0,8.0885,8.0885,8.0796,8.0885,98400.0
2013-03-26 15:00:00,9.13,9.14,9.12,9.14,147200.0,8.0885,8.0973,8.0796,8.0973,147200.0
2013-03-26 15:30:00,9.14,9.15,9.13,9.15,457600.0,8.0973,8.1062,8.0885,8.1062,457600.0
2013-03-27 09:30:00,9.08,9.1,9.07,9.08,118400.0,8.0442,8.0619,8.0353,8.0442,118400.0
2013-03-27 10:00:00,9.08,9.09,9.05,9.07,169600.0,8.0442,8.053,8.0176,8.0353,169600.0
2013-03-27 10:30:00,9.06,9.09,9.06,9.08,182400.0,8.0264,8.053,8.0264,8.0442,182400.0
2013-03-27 11:00:00,9.08,9.1,9.07,9.08,179200.0,8.0442,8.0619,8.0353,8.0442,179200.0
2013-03-27 11:30:00,9.08,9.1,9.08,9.08,188000.0,8.0442,8.0619,8.0442,8.0442,188000.0
2013-03-27 12:00:00,9.08,9.09,9.07,9.07,189600.0,8.0442,8.053,8.0353,8.0353,189600.0
2013-03-27 12:30:00,9.07,9.09,9.07,9.08,164800.0,8.0353,8.053,8.0353,8.0442,164800.0
2013-03-27 13:00:00,9.08,9.09,9.06,9.09,115200.0,8.0442,8.053,8.0264,8.053,115200.0
2013-03-27 13:30:00,9.09,9.1,9.08,9.1,130400.0,8.053,8.0619,8.0442,8.0619,130400.0
2013-03-27 14:00:00,9.1,9.12,9.1,9.12,144800.0,8.0619,8.0796,8.0619,8.0796,144800.0
2013-03-27 14:30:00,9.12,9.14,9.12,9.14,248000.0,8.0796,8.0973,8.0796,8.0973,248000.0
2013-03-27 15:00:00,9.14,9.15,9.13,9.14,257600.0,8.0973,8.1062,8.0885,8.0973,257600.0
2013-03-27 15:30:00,9.14,9.15,9.13,9.14,571200.0,8.0973,8.1062,8.0885,8.0973,571200.0
2013-03-28 09:30:00,9.14,9.16,9.12,9.16,152800.0,8.0973,8.115,8.0796,8.115,152800.0
2013-03-28 10:00:00,9.16,9.19,9.15,9.18,479200.0,8.115,8.1416,8.1062,8.1328,479200.0
2013-03-28 10:30:00,9.18,9.25,9.18,9.24,864000.0,8.1328,8.1948,8.1328,8.1859,864000.0
2013-03-28 11:00:00,9.24,9.25,9.23,9.24,362400.0,8.1859,8.1948,8.177,8.1859,362400.0
2013-03-28 11:30:00,9.24,9.24,9.22,9.22,116000.0,8.1859,8.1859,8.1682,8.1682,116000.0
2013-03-28 12:00:00,9.22,9.23,9.21,9.21,60800.0,8.1682,8.177,8.1593,8.1593,60800.0
2013-03-28 12:30:00,9.21,9.22,9.21,9.22,57600.0,8.1593,8.1682,8.1593,8.1682,57600.0
2013-03-28 13:00:00,9.22,9.24,9.22,9.23,164800.0,8.1682,8.1859,8.1682,8.177,164800.0
2013-03-28 13:30:00,9.24,9.28,9.23,9.28,579200.0,8.1859,8.2213,8.177,8.2213,579200.0
2013-03-28 14:00:00,9.28,9.29,9.28,9.29,289600.0,8.2213,8.2302,8.2213,8.2302,289600.0
2013-03-28 14:30:00,9.29,9.29,9.27,9.29,285600.0,8.2302,8.2302,8.2125,8.2302,285600.0
2013-03-28 15:00:00,9.29,9.31,9.29,9.3,593600.0,8.2302,8.2479,8.2302,8.2391,593600.0
2013-03-28 15:30:00,9.31,9.34,9.3,9.32,1387200.0,8.2479,8.2745,8.2391,8.2568,1387200.0
2013-04-01 09:30:00,9.35,9.35,9.27,9.27,160800.0,8.2834,8.2834,8.2125,8.2125,160800.0
2013-04-01 10:00:00,9.26,9.27,9.22,9.27,226400.0,8.2036,8.2125,8.1682,8.2125,226400.0
2013-04-01 10:30:00,9.27,9.27,9.22,9.22,296800.0,8.2125,8.2125,8.1682,8.1682,296800.0
2013-04-01 11:00:00,9.22,9.23,9.19,9.22,230400.0,8.1682,8.177,8.1416,8.1682,230400.0
2013-04-01 11:30:00,9.21,9.23,9.21,9.22,627200.0,8.1593,8.177,8.1593,8.1682,627200.0
2013-04-01 12:00:00,9.23,9.23,9.2,9.21,376800.0,8.177,8.177,8.1505,8.1593,376800.0
2013-04-01 12:30:00,9.21,9.21,9.19,9.21,127200.0,8.1593,8.1593,8.1416,8.1593,127200.0
2013-04-01 13:00:00,9.21,9.21,9.2,9.21,184800.0,8.1593,8.1593,8.1505,8.1593,184800.0
2013-04-01 13:30:00,9.21,9.21,9.18,9.18,247200.0,8.1593,8.1593,8.1328,8.1328,247200.0
2013-04-01 14:00:00,9.18,9.2,9.18,9.18,253600.0,8.1328,8.1505,8.1328,8.1328,253600.0
2013-04-01 14:30:00,9.18,9.19,9.17,9.18,257600.0,8.1328,8.1416,8.1239,8.1328,257600.0
2013-04-01 15:00:00,9.18,9.19,9.18,9.18,311200.0,8.1328,8.1416,8.1328,8.1328,311200.0
2013-04-01 15:30:00,9.18,9.19,9.17,9.19,745600.0,8.1328,8.1416,8.1239,8.1416,745600.0
2013-04-02 09:30:00,9.2,9.27,9.2,9.23,288000.0,8.1505,8.2125,8.1505,8.177,288000.0
2013-04-02 10:00:00,9.23,9.25,9.21,9.23,200000.0,8.177,8.1948,8.1593,8.177,200000.0
2013-04-02 10:30:00,9.23,9.26,9.22,9.25,130400.0,8.177,8.2036,8.1682,8.1948,130400.0
2013-04-02 11:00:00,9.25,9.26,9.23,9.23,165600.0,8.1948,8.2036,8.177,8.177,165600.0
2013-04-02 11:30:00,9.23,9.23,9.19,9.2,170400.0,8.177,8.177,8.1416,8.1505,170400.0
2013-04-02 12:00:00,9.2,9.24,9.2,9.24,100800.0,8.1505,8.1859,8.1505,8.1859,100800.0
2013-04-02 12:30:00,9.24,9.24,9.23,9.23,80800.0,8.1859,8.1859,8.177,8.177,80800.0
2013-04-02 13:00:00,9.23,9.23,9.21,9.21,109600.0,8.177,8.177,8.1593,8.1593,109600.0
2013-04-02 13:30:00,9.21,9.22,9.21,9.22,109600.0,8.1593,8.1682,8.1593,8.1682,109600.0
2013-04-02 14:00:00,9.22,9.22,9.21,9.21,127200.0,8.1682,8.1682,8.1593,8.1593,127200.0
2013-04-02 14:30:00,9.21,9.22,9.19,9.21,196000.0,8.1593,8.1682,8.1416,8.1593,196000.0
2013-04-02 15:00:00,9.21,9.22,9.2,9.21,249600.0,8.1593,8.1682,8.1505,8.1593,249600.0
2013-04-02 15:30:00,9.21,9.22,9.19,9.21,887200.0,8.1593,8.1682,8.1416,8.1593,887200.0
2013-04-03 09:30:00,9.24,9.26,9.21,9.23,167200.0,8.1859,8.2036,8.1593,8.177,167200.0
2013-04-03 10:00:00,9.22,9.23,9.2,9.22,195200.0,8.1682,8.177,8.1505,8.1682,195200.0
2013-04-03 10:30:00,9.22,9.24,9.21,9.22,278400.0,8.1682,8.1859,8.1593,8.1682,278400.0
2013-04-03 11:00:00,9.22,9.22,9.18,9.21,93600.0,8.1682,8.1682,8.1328,8.1593,93600.0
2013-04-03 11:30:00,9.21,9.23,9.2,9.22,64800.0,8.1593,8.177,8.1505,8.1682,64800.0
2013-04-03 12:00:00,9.22,9.22,9.19,9.19,117600.0,8.1682,8.1682,8.1416,8.1416,117600.0
2013-04-03 12:30:00,9.19,9.2,9.18,9.19,164000.0,8.1416,8.1505,8.1328,8.1416,164000.0
2013-04-03 13:00:00,9.2,9.21,9.19,9.19,161600.0,8.1505,8.1593,8.1416,8.1416,161600.0
2013-04-03 13:30:00,9.19,9.19,9.16,9.17,170400.0,8.1416,8.1416,8.115,8.1239,170400.0
2013-04-03 14:00:00,9.17,9.19,9.16,9.18,200000.0,8.1239,8.1416,8.115,8.1328,200000.0
2013-04-03 14:30:00,9.18,9.19,9.17,9.18,309600.0,8.1328,8.1416,8.1239,8.1328,309600.0
2013-04-03 15:00:00,9.18,9.18,9.16,9.17,476800.0,8.1328,8.1328,8.115,8.1239,476800.0
2013-04-03 15:30:00,9.17,9.19,9.15,9.16,870400.0,8.1239,8.1416,8.1062,8.115,870400.0
2013-04-04 09:30:00,9.16,9.24,9.16,9.21,213600.0,8.115,8.1859,8.115,8.1593,213600.0
2013-04-04 10:00:00,9.22,9.23,9.15,9.15,219200.0,8.1682,8.177,8.1062,8.1062,219200.0
2013-04-04 10:30:00,9.15,9.18,9.15,9.16,140000.0,8.1062,8.1328,8.1062,8.115,140000.0
2013-04-04 11:00:00,9.16,9.19,9.16,9.19,112000.0,8.115,8.1416,8.115,8.1416,112000.0
2013-04-04 11:30:00,9.19,9.19,9.16,9.17,280800.0,8.1416,8.1416,8.115,8.1239,280800.0
2013-04-04 12:00:00,9.17,9.17,9.14,9.15,65600.0,8.1239,8.1239,8.0973,8.1062,65600.0
2013-04-04 12:30:00,9.15,9.17,9.14,9.15,84800.0,8.1062,8.1239,8.0973,8.1062,84800.0
2013-04-04 13:00:00,9.15,9.16,9.14,9.15,93600.0,8.1062,8.115,8.0973,8.1062,93600.0
2013-04-04 13:30:00,9.15,9.18,9.15,9.17,72000.0,8.1062,8.1328,8.1062,8.1239,72000.0
2013-04-04 14:00:00,9.17,9.2,9.16,9.19,213600.0,8.1239,8.1505,8.115,8.1416,213600.0
2013-04-04 14:30:00,9.19,9.2,9.19,9.19,94400.0,8.1416,8.1505,8.1416,8.1416,94400.0
2013-04-04 15:00:00,9.19,9.19,9.15,9.15,237600.0,8.1416,8.1416,8.1062,8.1062,237600.0
2013-04-04 15:30:00,9.15,9.17,9.15,9.15,771200.0,8.1062,8.1239,8.1062,8.1062,771200.0
2013-04-05 09:30:00,9.01,9.04,8.93,9.01,985600.0,7.9821,8.0087,7.9113,7.9821,985600.0
2013-04-05 10:00:00,9.01,9.03,8.99,9.02,468000.0,7.9821,7.9999,7.9644,7.991,468000.0
2013-04-05 10:30:00,9.02,9.04,9.0,9.02,315200.0,7.991,8.0087,7.9733,7.991,315200.0
2013-04-05 11:00:00,9.02,9.07,9.02,9.05,200800.0,7.991,8.0353,7.991,8.0176,200800.0
2013-04-05 11:30:00,9.05,9.06,9.0,9.0,220000.0,8.0176,8.0264,7.9733,7.9733,220000.0
2013-04-05 12:00:00,9.0,9.01,8.98,8.99,231200.0,7.9733,7.9821,7.9556,7.9644,231200.0
2013-04-05 12:30:00,8.99,9.0,8.97,8.97,208000.0,7.9644,7.9733,7.9467,7.9467,208000.0
2013-04-05 13:00:00,8.97,9.01,8.97,9.01,165600.0,7.9467,7.9821,7.9467,7.9821,165600.0
2013-04-05 13:30:00,9.01,9.01,8.99,9.0,230400.0,7.9821,7.9821,7.9644,7.9733,230400.0
2013-04-05 14:00:00,9.0,9.0,8.97,8.98,428800.0,7.9733,7.9733,7.9467,7.9556,428800.0
2013-04-05 14:30:00,8.98,8.98,8.96,8.97,344000.0,7.9556,7.9556,7.9378,7.9467,344000.0
2013-04-05 15:00:00,8.97,8.97,8.94,8.95,704800.0,7.9467,7.9467,7.9201,7.929,704800.0
2013-04-05 15:30:00,8.95,9.01,8.94,9.01,1412800.0,7.929,7.9821,7.9201,7.9821,1412800.0
2013-04-08 09:30:00,9.03,9.05,9.01,9.03,258400.0,7.9999,8.0176,7.9821,7.9999,258400.0
2013-04-08 10:00:00,9.03,9.03,9.0,9.02,128800.0,7.9999,7.9999,7.9733,7.991,128800.0
2013-04-08 10:30:00,9.02,9.05,9.01,9.05,146400.0,7.991,8.0176,7.9821,8.0176,146400.0
2013-04-08 11:00:00,9.05,9.05,9.03,9.05,128000.0,8.0176,8.0176,7.9999,8.0176,128000.0
2013-04-08 11:30:00,9.05,9.08,9.04,9.07,143200.0,8.0176,8.0442,8.0087,8.0353,143200.0
2013-04-08 12:00:00,9.08,9.09,9.07,9.09,129600.0,8.0442,8.053,8.0353,8.053,129600.0
2013-04-08 12:30:00,9.09,9.09,9.08,9.08,92800.0,8.053,8.053,8.0442,8.0442,92800.0
2013-04-08 13:00:00,9.09,9.09,9.08,9.09,84000.0,8.053,8.053,8.0442,8.053,84000.0
2013-04-08 13:30:00,9.08,9.11,9.08,9.11,136800.0,8.0442,8.0707,8.0442,8.0707,136800.0
2013-04-08 14:00:00,9.11,9.11,9.09,9.1,126400.0,8.0707,8.0707,8.053,8.0619,126400.0
2013-04-08 14:30:00,9.1,9.1,9.09,9.09,137600.0,8.0619,8.0619,8.053,8.053,137600.0
2013-04-08 15:00:00,9.09,9.11,9.09,9.1,183200.0,8.053,8.0707,8.053,8.0619,183200.0
2013-04-08 15:30:00,9.11,9.13,9.1,9.13,444800.0,8.0707,8.0885,8.0619,8.0885,444800.0
2013-04-09 09:30:00,9.15,9.16,9.09,9.09,148800.0,8.1062,8.115,8.053,8.053,148800.0
2013-04-09 10:00:00,9.08,9.1,9.08,9.1,376800.0,8.0442,8.0619,8.0442,8.0619,376800.0
2013-04-09 10:30:00,9.1,9.1,9.06,9.08,183200.0,8.0619,8.0619,8.0264,8.0442,183200.0
2013-04-09 11:00:00,9.08,9.09,9.03,9.03,336000.0,8.0442,8.053,7.9999,7.9999,336000.0
2013-04-09 11:30:00,9.03,9.07,9.03,9.07,224800.0,7.9999,8.0353,7.9999,8.0353,224800.0
2013-04-09 12:00:00,9.07,9.08,9.05,9.05,98400.0,8.0353,8.0442,8.0176,8.0176,98400.0
2013-04-09 12:30:00,9.06,9.08,9.06,9.07,97600.0,8.0264,8.0442,8.0264,8.0353,97600.0
2013-04-09 13:00:00,9.07,9.09,9.06,9.08,358400.0,8.0353,8.053,8.0264,8.0442,358400.0
2013-04-09 13:30:00,9.08,9.09,9.07,9.08,202400.0,8.0442,8.053,8.0353,8.0442,202400.0
2013-04-09 14:00:00,9.09,9.12,9.08,9.11,245600.0,8.053,8.0796,8.0442,8.0707,245600.0
2013-04-09 14:30:00,9.11,9.13,9.11,9.11,194400.0,8.0707,8.0885,8.0707,8.0707,194400.0
2013-04-09 15:00:00,9.11,9.12,9.1,9.1,187200.0,8.0707,8.0796,8.0619,8.0619,187200.0
2013-04-09 15:30:00,9.11,9.13,9.1,9.13,854400.0,8.0707,8.0885,8.0619,8.0885,854400.0
2013-04-10 09:30:00,9.14,9.18,9.12,9.15,524800.0,8.0973,8.1328,8.0796,8.1062,524800.0
2013-04-10 10:00:00,9.15,9.16,9.14,9.15,332800.0,8.1062,8.115,8.0973,8.1062,332800.0
2013-04-10 10:30:00,9.15,9.18,9.15,9.17,394400.0,8.1062,8.1328,8.1062,8.1239,394400.0
2013-04-10 11:00:00,9.18,9.19,9.17,9.18,317600.0,8.1328,8.1416,8.1239,8.1328,317600.0
2013-04-10 11:30:00,9.18,9.21,9.18,9.19,216000.0,8.1328,8.1593,8.1328,8.1416,216000.0
2013-04-10 12:00:00,9.19,9.21,9.17,9.21,136000.0,8.1416,8.1593,8.1239,8.1593,136000.0
2013-04-10 12:30:00,9.21,9.24,9.21,9.24,93600.0,8.1593,8.1859,8.1593,8.1859,93600.0
2013-04-10 13:00:00,9.24,9.27,9.24,9.26,120000.0,8.1859,8.2125,8.1859,8.2036,120000.0
2013-04-10 13:30:00,9.26,9.27,9.25,9.26,95200.0,8.2036,8.2125,8.1948,8.2036,95200.0
2013-04-10 14:00:00,9.27,9.28,9.26,9.26,104800.0,8.2125,8.2213,8.2036,8.2036,104800.0
2013-04-10 14:30:00,9.26,9.27,9.26,9.26,112000.0,8.2036,8.2125,8.2036,8.2036,112000.0
2013-04-10 15:00:00,9.26,9.28,9.25,9.27,204000.0,8.2036,8.2213,8.1948,8.2125,204000.0
2013-04-10 15:30:00,9.26,9.3,9.26,9.29,813600.0,8.2036,8.2391,8.2036,8.2302,813600.0
2013-04-11 09:30:00,9.29,9.29,9.25,9.29,196000.0,8.2302,8.2302,8.1948,8.2302,196000.0
2013-04-11 10:00:00,9.29,9.34,9.29,9.33,115200.0,8.2302,8.2745,8.2302,8.2656,115200.0
2013-04-11 10:30:00,9.33,9.34,9.31,9.32,155200.0,8.2656,8.2745,8.2479,8.2568,155200.0
2013-04-11 11:00:00,9.32,9.34,9.31,9.33,217600.0,8.2568,8.2745,8.2479,8.2656,217600.0
2013-04-11 11:30:00,9.33,9.33,9.29,9.32,243200.0,8.2656,8.2656,8.2302,8.2568,243200.0
2013-04-11 12:00:00,9.32,9.33,9.3,9.3,319200.0,8.2568,8.2656,8.2391,8.2391,319200.0
2013-04-11 12:30:00,9.3,9.32,9.3,9.32,192000.0,8.2391,8.2568,8.2391,8.2568,192000.0
2013-04-11 13:00:00,9.33,9.34,9.32,9.33,185600.0,8.2656,8.2745,8.2568,8.2656,185600.0
2013-04-11 13:30:00,9.33,9.33,9.29,9.3,276800.0,8.2656,8.2656,8.2302,8.2391,276800.0
2013-04-11 14:00:00,9.3,9.33,9.29,9.33,189600.0,8.2391,8.2656,8.2302,8.2656,189600.0
2013-04-11 14:30:00,9.33,9.34,9.31,9.34,163200.0,8.2656,8.2745,8.2479,8.2745,163200.0
2013-04-11 15:00:00,9.33,9.36,9.33,9.36,324000.0,8.2656,8.2922,8.2656,8.2922,324000.0
2013-04-11 15:30:00,9.36,9.37,9.33,9.34,525600.0,8.2922,8.3011,8.2656,8.2745,525600.0
2013-04-12 09:30:00,9.25,9.3,9.2,9.22,344800.0,8.1948,8.2391,8.1505,8.1682,344800.0
2013-04-12 10:00:00,9.21,9.22,9.18,9.2,214400.0,8.1593,8.1682,8.1328,8.1505,214400.0
2013-04-12 10:30:00,9.19,9.19,9.14,9.17,227200.0,8.1416,8.1416,8.0973,8.1239,227200.0
2013-04-12 11:00:00,9.17,9.19,9.16,9.19,287200.0,8.1239,8.1416,8.115,8.1416,287200.0
2013-04-12 11:30:00,9.19,9.2,9.16,9.19,238400.0,8.1416,8.1505,8.115,8.1416,238400.0
2013-04-12 12:00:00,9.19,9.19,9.17,9.17,80000.0,8.1416,8.1416,8.1239,8.1239,80000.0
2013-04-12 12:30:00,9.18,9.2,9.18,9.2,110400.0,8.1328,8.1505,8.1328,8.1505,110400.0
2013-04-12 13:00:00,9.2,9.21,9.19,9.2,505600.0,8.1505,8.1593,8.1416,8.1505,505600.0
2013-04-12 13:30:00,9.2,9.21,9.2,9.2,132800.0,8.1505,8.1593,8.1505,8.1505,132800.0
2013-04-12 14:00:00,9.21,9.21,9.18,9.18,75200.0,8.1593,8.1593,8.1328,8.1328,75200.0
2013-04-12 14:30:00,9.18,9.18,9.17,9.18,67200.0,8.1328,8.1328,8.1239,8.1328,67200.0
2013-04-12 15:00:00,9.18,9.2,9.18,9.19,196000.0,8.1328,8.1505,8.1328,8.1416,196000.0
2013-04-12 15:30:00,9.19,9.19,9.18,9.19,661600.0,8.1416,8.1416,8.1328,8.1416,661600.0
2013-04-15 09:30:00,9.15,9.15,9.07,9.13,828000.0,8.1062,8.1062,8.0353,8.0885,828000.0
2013-04-15 10:00:00,9.13,9.13,9.08,9.12,560800.0,8.0885,8.0885,8.0442,8.0796,560800.0
2013-04-15 10:30:00,9.12,9.14,9.1,9.13,934400.0,8.0796,8.0973,8.0619,8.0885,934400.0
2013-04-15 11:00:00,9.13,9.13,9.11,9.12,455200.0,8.0885,8.0885,8.0707,8.0796,455200.0
2013-04-15 11:30:00,9.12,9.14,9.08,9.08,568800.0,8.0796,8.0973,8.0442,8.0442,568800.0
2013-04-15 12:00:00,9.09,9.1,9.06,9.08,364000.0,8.053,8.0619,8.0264,8.0442,364000.0
2013-04-15 12:30:00,9.08,9.08,9.03,9.05,400000.0,8.0442,8.0442,7.9999,8.0176,400000.0
2013-04-15 13:00:00,9.05,9.07,9.04,9.06,275200.0,8.0176,8.0353,8.0087,8.0264,275200.0
2013-04-15 13:30:00,9.06,9.06,9.02,9.03,403200.0,8.0264,8.0264,7.991,7.9999,403200.0
2013-04-15 14:00:00,9.03,9.03,9.0,9.01,423200.0,7.9999,7.9999,7.9733,7.9821,423200.0
2013-04-15 14:30:00,9.01,9.03,8.98,8.98,591200.0,7.9821,7.9999,7.9556,7.9556,591200.0
2013-04-15 15:00:00,8.98,9.0,8.97,8.98,376000.0,7.9556,7.9733,7.9467,7.9556,376000.0
2013-04-15 15:30:00,8.98,8.99,8.94,8.94,1063200.0,7.9556,7.9644,7.9201,7.9201,1063200.0
2013-04-16 09:30:00,9.0,9.04,9.0,9.02,312000.0,7.9733,8.0087,7.9733,7.991,312000.0
2013-04-16 10:00:00,9.02,9.05,9.0,9.04,356800.0,7.991,8.0176,7.9733,8.0087,356800.0
2013-04-16 10:30:00,9.04,9.07,9.04,9.07,201600.0,8.0087,8.0353,8.0087,8.0353,201600.0
2013-04-16 11:00:00,9.07,9.1,9.06,9.09,165600.0,8.0353,8.0619,8.0264,8.053,165600.0
2013-04-16 11:30:00,9.1,9.11,9.08,9.11,254400.0,8.0619,8.0707,8.0442,8.0707,254400.0
2013-04-16 12:00:00,9.11,9.12,9.1,9.12,218400.0,8.0707,8.0796,8.0619,8.0796,218400.0
2013-04-16 12:30:00,9.12,9.15,9.12,9.15,200000.0,8.0796,8.1062,8.0796,8.1062,200000.0
2013-04-16 13:00:00,9.15,9.15,9.13,9.13,160000.0,8.1062,8.1062,8.0885,8.0885,160000.0
2013-04-16 13:30:00,9.13,9.15,9.13,9.15,218400.0,8.0885,8.1062,8.0885,8.1062,218400.0
2013-04-16 14:00:00,9.15,9.15,9.13,9.14,200800.0,8.1062,8.1062,8.0885,8.0973,200800.0
2013-04-16 14:30:00,9.14,9.14,9.11,9.11,318400.0,8.0973,8.0973,8.0707,8.0707,318400.0
2013-04-16 15:00:00,9.11,9.16,9.11,9.16,391200.0,8.0707,8.115,8.0707,8.115,391200.0
2013-04-16 15:30:00,9.16,9.19,9.16,9.19,887200.0,8.115,8.1416,8.115,8.1416,887200.0
2013-04-17 09:30:00,9.12,9.12,9.0,9.09,509600.0,8.0796,8.0796,7.9733,8.053,509600.0
2013-04-17 10:00:00,9.07,9.1,9.02,9.03,449600.0,8.0353,8.0619,7.991,7.9999,449600.0
2013-04-17 10:30:00,9.03,9.03,8.97,8.98,910400.0,7.9999,7.9999,7.9467,7.9556,910400.0
2013-04-17 11:00:00,8.98,8.99,8.95,8.95,516000.0,7.9556,7.9644,7.929,7.929,516000.0
2013-04-17 11:30:00,8.96,8.97,8.94,8.95,228000.0,7.9378,7.9467,7.9201,7.929,228000.0
2013-04-17 12:00:00,8.95,8.96,8.9,8.9,438400.0,7.929,7.9378,7.8847,7.8847,438400.0
2013-04-17 12:30:00,8.9,8.97,8.9,8.96,484000.0,7.8847,7.9467,7.8847,7.9378,484000.0
2013-04-17 13:00:00,8.96,9.01,8.96,9.0,652000.0,7.9378,7.9821,7.9378,7.9733,652000.0
2013-04-17 13:30:00,9.0,9.02,8.99,9.02,383200.0,7.9733,7.991,7.9644,7.991,383200.0
2013-04-17 14:00:00,9.02,9.05,9.0,9.03,515200.0,7.991,8.0176,7.9733,7.9999,515200.0
2013-04-17 14:30:00,9.03,9.04,9.0,9.03,539200.0,7.9999,8.0087,7.9733,7.9999,539200.0
2013-04-17 15:00:00,9.03,9.06,9.01,9.04,547200.0,7.9999,8.0264,7.9821,8.0087,547200.0
2013-04-17 15:30:00,9.05,9.05,9.02,9.03,1114400.0,8.0176,8.0176,7.991,7.9999,1114400.0
2013-04-18 09:30:00,9.03,9.18,8.76,9.05,918400.0,7.9999,8.1328,7.7607,8.0176,918400.0
2013-04-18 10:00:00,9.04,9.08,9.0,9.08,876800.0,8.0087,8.0442,7.9733,8.0442,876800.0
2013-04-18 10:30:00,9.08,9.19,9.08,9.16,582400.0,8.0442,8.1416,8.0442,8.115,582400.0
2013-04-18 11:00:00,9.16,9.16,9.09,9.09,841600.0,8.115,8.115,8.053,8.053,841600.0
2013-04-18 11:30:00,9.1,9.11,9.04,9.1,568800.0,8.0619,8.0707,8.0087,8.0619,568800.0
2013-04-18 12:00:00,9.11,9.13,9.1,9.12,472000.0,8.0707,8.0885,8.0619,8.0796,472000.0
2013-04-18 12:30:00,9.12,9.12,9.1,9.11,342400.0,8.0796,8.0796,8.0619,8.0707,342400.0
2013-04-18 13:00:00,9.11,9.12,9.07,9.07,277600.0,8.0707,8.0796,8.0353,8.0353,277600.0
2013-04-18 13:30:00,9.07,9.07,9.03,9.06,365600.0,8.0353,8.0353,7.9999,8.0264,365600.0
2013-04-18 14:00:00,9.05,9.06,9.0,9.03,383200.0,8.0176,8.0264,7.9733,7.9999,383200.0
2013-04-18 14:30:00,9.04,9.04,9.02,9.02,591200.0,8.0087,8.0087,7.991,7.991,591200.0
2013-04-18 15:00:00,9.02,9.04,9.01,9.03,988800.0,7.991,8.0087,7.9821,7.9999,988800.0
2013-04-18 15:30:00,9.03,9.05,9.01,9.03,1829600.0,7.9999,8.0176,7.9821,7.9999,1829600.0
2013-04-19 09:30:00,9.02,9.06,8.9,8.96,1008000.0,7.991,8.0264,7.8847,7.9378,1008000.0
2013-04-19 10:00:00,8.96,9.04,8.96,9.03,529600.0,7.9378,8.0087,7.9378,7.9999,529600.0
2013-04-19 10:30:00,9.04,9.07,9.04,9.06,518400.0,8.0087,8.0353,8.0087,8.0264,518400.0
2013-04-19 11:00:00,9.06,9.08,9.04,9.05,472800.0,8.0264,8.0442,8.0087,8.0176,472800.0
2013-04-19 11:30:00,9.05,9.06,9.03,9.05,426400.0,8.0176,8.0264,7.9999,8.0176,426400.0
2013-04-19 12:00:00,9.05,9.05,9.01,9.02,310400.0,8.0176,8.0176,7.9821,7.991,310400.0
2013-04-19 12:30:00,9.02,9.03,8.99,9.0,183200.0,7.991,7.9999,7.9644,7.9733,183200.0
2013-04-19 13:00:00,9.01,9.05,8.99,9.05,233600.0,7.9821,8.0176,7.9644,8.0176,233600.0
2013-04-19 13:30:00,9.05,9.05,9.03,9.05,194400.0,8.0176,8.0176,7.9999,8.0176,194400.0
2013-04-19 14:00:00,9.05,9.08,9.05,9.08,247200.0,8.0176,8.0442,8.0176,8.0442,247200.0
2013-04-19 14:30:00,9.08,9.08,9.06,9.07,204800.0,8.0442,8.0442,8.0264,8.0353,204800.0
2013-04-19 15:00:00,9.07,9.09,9.06,9.08,328800.0,8.0353,8.053,8.0264,8.0442,328800.0
2013-04-19 15:30:00,9.08,9.1,9.07,9.1,724800.0,8.0442,8.0619,8.0353,8.0619,724800.0
2013-04-22 09:30:00,9.12,9.16,9.1,9.15,544000.0,8.0796,8.115,8.0619,8.1062,544000.0
2013-04-22 10:00:00,9.15,9.18,9.13,9.14,372000.0,8.1062,8.1328,8.0885,8.0973,372000.0
2013-04-22 10:30:00,9.14,9.22,9.13,9.22,299200.0,8.0973,8.1682,8.0885,8.1682,299200.0
2013-04-22 11:00:00,9.22,9.22,9.2,9.21,318400.0,8.1682,8.1682,8.1505,8.1593,318400.0
2013-04-22 11:30:00,9.22,9.25,9.22,9.25,340800.0,8.1682,8.1948,8.1682,8.1948,340800.0
2013-04-22 12:00:00,9.25,9.25,9.22,9.22,361600.0,8.1948,8.1948,8.1682,8.1682,361600.0
2013-04-22 12:30:00,9.22,9.23,9.21,9.22,269600.0,8.1682,8.177,8.1593,8.1682,269600.0
2013-04-22 13:00:00,9.23,9.24,9.21,9.23,524000.0,8.177,8.1859,8.1593,8.177,524000.0
2013-04-22 13:30:00,9.24,9.26,9.24,9.24,360800.0,8.1859,8.2036,8.1859,8.1859,360800.0
2013-04-22 14:00:00,9.24,9.27,9.24,9.26,302400.0,8.1859,8.2125,8.1859,8.2036,302400.0
2013-04-22 14:30:00,9.26,9.27,9.24,9.24,247200.0,8.2036,8.2125,8.1859,8.1859,247200.0
2013-04-22 15:00:00,9.24,9.25,9.24,9.25,208800.0,8.1859,8.1948,8.1859,8.1948,208800.0
2013-04-22 15:30:00,9.24,9.25,9.22,9.23,547200.0,8.1859,8.1948,8.1682,8.177,547200.0
2013-04-23 09:30:00,9.26,9.28,9.24,9.24,368800.0,8.2036,8.2213,8.1859,8.1859,368800.0
2013-04-23 10:00:00,9.24,9.26,9.22,9.25,392000.0,8.1859,8.2036,8.1682,8.1948,392000.0
2013-04-23 10:30:00,9.25,9.26,9.24,9.24,189600.0,8.1948,8.2036,8.1859,8.1859,189600.0
2013-04-23 11:00:00,9.24,9.28,9.24,9.27,300800.0,8.1859,8.2213,8.1859,8.2125,300800.0
2013-04-23 11:30:00,9.27,9.28,9.27,9.27,188800.0,8.2125,8.2213,8.2125,8.2125,188800.0
2013-04-23 12:00:00,9.27,9.27,9.24,9.25,355200.0,8.2125,8.2125,8.1859,8.1948,355200.0
2013-04-23 12:30:00,9.25,9.25,9.23,9.24,128800.0,8.1948,8.1948,8.177,8.1859,128800.0
2013-04-23 13:00:00,9.24,9.24,9.13,9.22,316000.0,8.1859,8.1859,8.0885,8.1682,316000.0
2013-04-23 13:30:00,9.22,9.26,9.22,9.25,292800.0,8.1682,8.2036,8.1682,8.1948,292800.0
2013-04-23 14:00:00,9.25,9.25,9.23,9.23,148800.0,8.1948,8.1948,8.177,8.177,148800.0
2013-04-23 14:30:00,9.23,9.25,9.22,9.24,174400.0,8.177,8.1948,8.1682,8.1859,174400.0
2013-04-23 15:00:00,9.24,9.25,9.24,9.25,235200.0,8.1859,8.1948,8.1859,8.1948,235200.0
2013-04-23 15:30:00,9.25,9.25,9.23,9.24,820000.0,8.1948,8.1948,8.177,8.1859,820000.0
2013-04-24 09:30:00,9.26,9.31,9.26,9.28,526400.0,8.2036,8.2479,8.2036,8.2213,526400.0
2013-04-24 10:00:00,9.28,9.29,9.26,9.28,678400.0,8.2213,8.2302,8.2036,8.2213,678400.0
2013-04-24 10:30:00,9.28,9.29,9.26,9.26,397600.0,8.2213,8.2302,8.2036,8.2036,397600.0
2013-04-24 11:00:00,9.27,9.28,9.24,9.25,351200.0,8.2125,8.2213,8.1859,8.1948,351200.0
2013-04-24 11:30:00,9.26,9.26,9.25,9.25,76000.0,8.2036,8.2036,8.1948,8.1948,76000.0
2013-04-24 12:00:00,9.25,9.27,9.24,9.26,195200.0,8.1948,8.2125,8.1859,8.2036,195200.0
2013-04-24 12:30:00,9.26,9.27,9.25,9.26,120000.0,8.2036,8.2125,8.1948,8.2036,120000.0
2013-04-24 13:00:00,9.26,9.27,9.25,9.26,209600.0,8.2036,8.2125,8.1948,8.2036,209600.0
2013-04-24 13:30:00,9.26,9.27,9.26,9.26,184000.0,8.2036,8.2125,8.2036,8.2036,184000.0
2013-04-24 14:00:00,9.26,9.27,9.26,9.26,356800.0,8.2036,8.2125,8.2036,8.2036,356800.0
2013-04-24 14:30:00,9.27,9.28,9.26,9.28,246400.0,8.2125,8.2213,8.2036,8.2213,246400.0
2013-04-24 15:00:00,9.28,9.3,9.27,9.29,356000.0,8.2213,8.2391,8.2125,8.2302,356000.0
2013-04-24 15:30:00,9.29,9.32,9.28,9.3,1256800.0,8.2302,8.2568,8.2213,8.2391,1256800.0
2013-04-25 09:30:00,9.31,9.38,9.22,9.37,333600.0,8.2479,8.3099,8.1682,8.3011,333600.0
2013-04-25 10:00:00,9.37,9.4,9.36,9.38,258400.0,8.3011,8.3277,8.2922,8.3099,258400.0
2013-04-25 10:30:00,9.38,9.42,9.38,9.41,300000.0,8.3099,8.3454,8.3099,8.3365,300000.0
2013-04-25 11:00:00,9.41,9.41,9.39,9.39,167200.0,8.3365,8.3365,8.3188,8.3188,167200.0
2013-04-25 11:30:00,9.39,9.41,9.38,9.38,185600.0,8.3188,8.3365,8.3099,8.3099,185600.0
2013-04-25 12:00:00,9.38,9.41,9.38,9.4,229600.0,8.3099,8.3365,8.3099,8.3277,229600.0
2013-04-25 12:30:00,9.4,9.43,9.4,9.42,118400.0,8.3277,8.3542,8.3277,8.3454,118400.0
2013-04-25 13:00:00,9.42,9.47,9.42,9.47,317600.0,8.3454,8.3897,8.3454,8.3897,317600.0
2013-04-25 13:30:00,9.46,9.47,9.46,9.47,212000.0,8.3808,8.3897,8.3808,8.3897,212000.0
2013-04-25 14:00:00,9.47,9.48,9.46,9.48,414400.0,8.3897,8.3985,8.3808,8.3985,414400.0
2013-04-25 14:30:00,9.48,9.48,9.45,9.45,455200.0,8.3985,8.3985,8.3719,8.3719,455200.0
2013-04-25 15:00:00,9.45,9.45,9.41,9.42,408800.0,8.3719,8.3719,8.3365,8.3454,408800.0
2013-04-25 15:30:00,9.42,9.44,9.4,9.41,696000.0,8.3454,8.3631,8.3277,8.3365,696000.0
2013-04-26 09:30:00,9.4,9.4,9.34,9.38,160000.0,8.3277,8.3277,8.2745,8.3099,160000.0
2013-04-26 10:00:00,9.39,9.39,9.33,9.35,223200.0,8.3188,8.3188,8.2656,8.2834,223200.0
2013-04-26 10:30:00,9.35,9.36,9.34,9.36,83200.0,8.2834,8.2922,8.2745,8.2922,83200.0
2013-04-26 11:00:00,9.35,9.36,9.33,9.33,104800.0,8.2834,8.2922,8.2656,8.2656,104800.0
2013-04-26 11:30:00,9.33,9.33,9.3,9.3,256800.0,8.2656,8.2656,8.2391,8.2391,256800.0
2013-04-26 12:00:00,9.3,9.31,9.29,9.29,131200.0,8.2391,8.2479,8.2302,8.2302,131200.0
2013-04-26 12:30:00,9.29,9.3,9.28,9.3,108000.0,8.2302,8.2391,8.2213,8.2391,108000.0
2013-04-26 13:00:00,9.3,9.32,9.29,9.31,128000.0,8.2391,8.2568,8.2302,8.2479,128000.0
2013-04-26 13:30:00,9.32,9.34,9.32,9.32,159200.0,8.2568,8.2745,8.2568,8.2568,159200.0
2013-04-26 14:00:00,9.32,9.33,9.31,9.32,136800.0,8.2568,8.2656,8.2479,8.2568,136800.0
2013-04-26 14:30:00,9.32,9.32,9.31,9.31,140000.0,8.2568,8.2568,8.2479,8.2479,140000.0
2013-04-26 15:00:00,9.31,9.32,9.31,9.31,268800.0,8.2479,8.2568,8.2479,8.2479,268800.0
2013-04-26 15:30:00,9.31,9.31,9.29,9.29,679200.0,8.2479,8.2479,8.2302,8.2302,679200.0
2013-04-29 09:30:00,9.26,9.34,9.26,9.32,304000.0,8.2036,8.2745,8.2036,8.2568,304000.0
2013-04-29 10:00:00,9.34,9.36,9.31,9.35,206400.0,8.2745,8.2922,8.2479,8.2834,206400.0
2013-04-29 10:30:00,9.35,9.37,9.34,9.36,220800.0,8.2834,8.3011,8.2745,8.2922,220800.0
2013-04-29 11:00:00,9.35,9.36,9.32,9.33,372800.0,8.2834,8.2922,8.2568,8.2656,372800.0
2013-04-29 11:30:00,9.33,9.33,9.32,9.32,304000.0,8.2656,8.2656,8.2568,8.2568,304000.0
2013-04-29 12:00:00,9.33,9.35,9.32,9.35,164000.0,8.2656,8.2834,8.2568,8.2834,164000.0
2013-04-29 12:30:00,9.35,9.36,9.35,9.35,108000.0,8.2834,8.2922,8.2834,8.2834,108000.0
2013-04-29 13:00:00,9.35,9.37,9.35,9.37,273600.0,8.2834,8.3011,8.2834,8.3011,273600.0
2013-04-29 13:30:00,9.37,9.4,9.37,9.39,182400.0,8.3011,8.3277,8.3011,8.3188,182400.0
2013-04-29 14:00:00,9.4,9.4,9.38,9.38,92800.0,8.3277,8.3277,8.3099,8.3099,92800.0
2013-04-29 14:30:00,9.38,9.39,9.38,9.38,94400.0,8.3099,8.3188,8.3099,8.3099,94400.0
2013-04-29 15:00:00,9.38,9.38,9.36,9.37,298400.0,8.3099,8.3099,8.2922,8.3011,298400.0
2013-04-29 15:30:00,9.37,9.38,9.36,9.36,776000.0,8.3011,8.3099,8.2922,8.2922,776000.0
2013-04-30 09:30:00,9.36,9.39,9.33,9.33,630400.0,8.2922,8.3188,8.2656,8.2656,630400.0
2013-04-30 10:00:00,9.34,9.38,9.33,9.37,406400.0,8.2745,8.3099,8.2656,8.3011,406400.0
2013-04-30 10:30:00,9.37,9.4,9.37,9.38,281600.0,8.3011,8.3277,8.3011,8.3099,281600.0
2013-04-30 11:00:00,9.38,9.4,9.38,9.38,251200.0,8.3099,8.3277,8.3099,8.3099,251200.0
2013-04-30 11:30:00,9.38,9.4,9.38,9.38,337600.0,8.3099,8.3277,8.3099,8.3099,337600.0
2013-04-30 12:00:00,9.38,9.39,9.38,9.38,197600.0,8.3099,8.3188,8.3099,8.3099,197600.0
2013-04-30 12:30:00,9.38,9.41,9.38,9.4,208000.0,8.3099,8.3365,8.3099,8.3277,208000.0
2013-04-30 13:00:00,9.4,9.42,9.4,9.42,120800.0,8.3277,8.3454,8.3277,8.3454,120800.0
2013-04-30 13:30:00,9.42,9.44,9.41,9.43,200000.0,8.3454,8.3631,8.3365,8.3542,200000.0
2013-04-30 14:00:00,9.43,9.43,9.4,9.42,160800.0,8.3542,8.3542,8.3277,8.3454,160800.0
2013-04-30 14:30:00,9.41,9.43,9.4,9.43,201600.0,8.3365,8.3542,8.3277,8.3542,201600.0
2013-04-30 15:00:00,9.42,9.42,9.4,9.41,349600.0,8.3454,8.3454,8.3277,8.3365,349600.0
2013-04-30 15:30:00,9.41,9.44,9.4,9.44,1047200.0,8.3365,8.3631,8.3277,8.3631,1047200.0
2013-05-01 09:30:00,9.44,9.48,9.43,9.46,373600.0,8.3631,8.3985,8.3542,8.3808,373600.0
2013-05-01 10:00:00,9.47,9.48,9.44,9.45,561600.0,8.3897,8.3985,8.3631,8.3719,561600.0
2013-05-01 10:30:00,9.45,9.5,9.44,9.5,342400.0,8.3719,8.4162,8.3631,8.4162,342400.0
2013-05-01 11:00:00,9.49,9.5,9.47,9.49,485600.0,8.4074,8.4162,8.3897,8.4074,485600.0
2013-05-01 11:30:00,9.49,9.5,9.48,9.49,456800.0,8.4074,8.4162,8.3985,8.4074,456800.0
2013-05-01 12:00:00,9.49,9.5,9.48,9.5,256000.0,8.4074,8.4162,8.3985,8.4162,256000.0
2013-05-01 12:30:00,9.49,9.5,9.45,9.45,375200.0,8.4074,8.4162,8.3719,8.3719,375200.0
2013-05-01 13:00:00,9.45,9.45,9.42,9.43,156000.0,8.3719,8.3719,8.3454,8.3542,156000.0
2013-05-01 13:30:00,9.43,9.43,9.4,9.41,194400.0,8.3542,8.3542,8.3277,8.3365,194400.0
2013-05-01 14:00:00,9.41,9.43,9.4,9.43,696000.0,8.3365,8.3542,8.3277,8.3542,696000.0
2013-05-01 14:30:00,9.43,9.44,9.42,9.44,493600.0,8.3542,8.3631,8.3454,8.3631,493600.0
2013-05-01 15:00:00,9.44,9.44,9.41,9.42,644000.0,8.3631,8.3631,8.3365,8.3454,644000.0
2013-05-01 15:30:00,9.42,9.46,9.42,9.44,1476000.0,8.3454,8.3808,8.3454,8.3631,1476000.0
2013-05-02 09:30:00,9.65,9.65,9.45,9.47,288800.0,8.5491,8.5491,8.3719,8.3897,288800.0
2013-05-02 10:00:00,9.48,9.5,9.47,9.49,372800.0,8.3985,8.4162,8.3897,8.4074,372800.0
2013-05-02 10:30:00,9.49,9.49,9.48,9.49,2803200.0,8.4074,8.4074,8.3985,8.4074,2803200.0
2013-05-02 11:00:00,9.49,9.5,9.47,9.49,448800.0,8.4074,8.4162,8.3897,8.4074,448800.0
2013-05-02 11:30:00,9.49,9.5,9.48,9.49,323200.0,8.4074,8.4162,8.3985,8.4074,323200.0
2013-05-02 12:00:00,9.49,9.5,9.49,9.49,266400.0,8.4074,8.4162,8.4074,8.4074,266400.0
2013-05-02 12:30:00,9.49,9.49,9.48,9.48,221600.0,8.4074,8.4074,8.3985,8.3985,221600.0
2013-05-02 13:00:00,9.49,9.49,9.48,9.49,373600.0,8.4074,8.4074,8.3985,8.4074,373600.0
2013-05-02 13:30:00,9.49,9.49,9.47,9.49,127200.0,8.4074,8.4074,8.3897,8.4074,127200.0
2013-05-02 14:00:00,9.49,9.49,9.48,9.49,189600.0,8.4074,8.4074,8.3985,8.4074,189600.0
2013-05-02 14:30:00,9.49,9.49,9.48,9.49,274400.0,8.4074,8.4074,8.3985,8.4074,274400.0
2013-05-02 15:00:00,9.49,9.49,9.48,9.49,408800.0,8.4074,8.4074,8.3985,8.4074,408800.0
2013-05-02 15:30:00,9.49,9.49,9.47,9.47,1171200.0,8.4074,8.4074,8.3897,8.3897,1171200.0
2013-05-03 09:30:00,9.57,9.66,9.55,9.62,524000.0,8.4783,8.558,8.4605,8.5226,524000.0
2013-05-03 10:00:00,9.62,9.64,9.61,9.63,418400.0,8.5226,8.5403,8.5137,8.5314,418400.0
2013-05-03 10:30:00,9.63,9.63,9.61,9.62,219200.0,8.5314,8.5314,8.5137,8.5226,219200.0
2013-05-03 11:00:00,9.61,9.63,9.61,9.62,112000.0,8.5137,8.5314,8.5137,8.5226,112000.0
2013-05-03 11:30:00,9.63,9.63,9.62,9.62,204800.0,8.5314,8.5314,8.5226,8.5226,204800.0
2013-05-03 12:00:00,9.62,9.63,9.62,9.62,109600.0,8.5226,8.5314,8.5226,8.5226,109600.0
2013-05-03 12:30:00,9.62,9.63,9.62,9.62,112800.0,8.5226,8.5314,8.5226,8.5226,112800.0
2013-05-03 13:00:00,9.63,9.63,9.61,9.62,160800.0,8.5314,8.5314,8.5137,8.5226,160800.0
2013-05-03 13:30:00,9.61,9.62,9.61,9.62,113600.0,8.5137,8.5226,8.5137,8.5226,113600.0
2013-05-03 14:00:00,9.62,9.63,9.62,9.63,912800.0,8.5226,8.5314,8.5226,8.5314,912800.0
2013-05-03 14:30:00,9.63,9.64,9.62,9.63,662400.0,8.5314,8.5403,8.5226,8.5314,662400.0
2013-05-03 15:00:00,9.63,9.63,9.62,9.63,1114400.0,8.5314,8.5314,8.5226,8.5314,1114400.0
2013-05-03 15:30:00,9.63,9.65,9.63,9.65,1571200.0,8.5314,8.5491,8.5314,8.5491,1571200.0
2013-05-06 09:30:00,9.63,9.63,9.59,9.61,319200.0,8.5314,8.5314,8.496,8.5137,319200.0
2013-05-06 10:00:00,9.61,9.65,9.61,9.65,264800.0,8.5137,8.5491,8.5137,8.5491,264800.0
2013-05-06 10:30:00,9.65,9.66,9.64,9.64,252000.0,8.5491,8.558,8.5403,8.5403,252000.0
2013-05-06 11:00:00,9.64,9.66,9.64,9.66,236800.0,8.5403,8.558,8.5403,8.558,236800.0
2013-05-06 11:30:00,9.66,9.66,9.64,9.65,212000.0,8.558,8.558,8.5403,8.5491,212000.0
2013-05-06 12:00:00,9.65,9.65,9.64,9.65,184000.0,8.5491,8.5491,8.5403,8.5491,184000.0
2013-05-06 12:30:00,9.65,9.66,9.65,9.66,260800.0,8.5491,8.558,8.5491,8.558,260800.0
2013-05-06 13:00:00,9.66,9.66,9.65,9.66,205600.0,8.558,8.558,8.5491,8.558,205600.0
2013-05-06 13:30:00,9.66,9.67,9.65,9.67,264000.0,8.558,8.5669,8.5491,8.5669,264000.0
2013-05-06 14:00:00,9.67,9.68,9.67,9.67,320000.0,8.5669,8.5757,8.5669,8.5669,320000.0
2013-05-06 14:30:00,9.67,9.69,9.67,9.69,304000.0,8.5669,8.5846,8.5669,8.5846,304000.0
2013-05-06 15:00:00,9.69,9.69,9.65,9.66,532800.0,8.5846,8.5846,8.5491,8.558,532800.0
2013-05-06 15:30:00,9.66,9.67,9.64,9.64,1890400.0,8.558,8.5669,8.5403,8.5403,1890400.0
2013-05-07 09:30:00,9.64,9.72,9.64,9.71,595200.0,8.5403,8.6111,8.5403,8.6023,595200.0
2013-05-07 10:00:00,9.71,9.71,9.65,9.69,341600.0,8.6023,8.6023,8.5491,8.5846,341600.0
2013-05-07 10:30:00,9.69,9.7,9.67,9.68,156800.0,8.5846,8.5934,8.5669,8.5757,156800.0
2013-05-07 11:00:00,9.68,9.69,9.67,9.69,73600.0,8.5757,8.5846,8.5669,8.5846,73600.0
2013-05-07 11:30:00,9.69,9.7,9.68,9.7,126400.0,8.5846,8.5934,8.5757,8.5934,126400.0
2013-05-07 12:00:00,9.7,9.72,9.69,9.72,339200.0,8.5934,8.6111,8.5846,8.6111,339200.0
2013-05-07 12:30:00,9.72,9.72,9.71,9.72,111200.0,8.6111,8.6111,8.6023,8.6111,111200.0
2013-05-07 13:00:00,9.72,9.72,9.71,9.72,44800.0,8.6111,8.6111,8.6023,8.6111,44800.0
2013-05-07 13:30:00,9.72,9.72,9.71,9.71,128000.0,8.6111,8.6111,8.6023,8.6023,128000.0
2013-05-07 14:00:00,9.71,9.72,9.71,9.71,221600.0,8.6023,8.6111,8.6023,8.6023,221600.0
2013-05-07 14:30:00,9.72,9.75,9.71,9.75,182400.0,8.6111,8.6377,8.6023,8.6377,182400.0
2013-05-07 15:00:00,9.75,9.75,9.74,9.74,189600.0,8.6377,8.6377,8.6289,8.6289,189600.0
2013-05-07 15:30:00,9.74,9.75,9.72,9.74,642400.0,8.6289,8.6377,8.6111,8.6289,642400.0
2013-05-08 09:30:00,9.72,9.73,9.69,9.69,331200.0,8.6111,8.62,8.5846,8.5846,331200.0
2013-05-08 10:00:00,9.69,9.7,9.68,9.7,422400.0,8.5846,8.5934,8.5757,8.5934,422400.0
2013-05-08 10:30:00,9.7,9.7,9.69,9.7,276000.0,8.5934,8.5934,8.5846,8.5934,276000.0
2013-05-08 11:00:00,9.7,9.71,9.69,9.7,376800.0,8.5934,8.6023,8.5846,8.5934,376800.0
2013-05-08 11:30:00,9.7,9.72,9.7,9.71,166400.0,8.5934,8.6111,8.5934,8.6023,166400.0
2013-05-08 12:00:00,9.71,9.72,9.71,9.71,171200.0,8.6023,8.6111,8.6023,8.6023,171200.0
2013-05-08 12:30:00,9.71,9.71,9.7,9.71,160000.0,8.6023,8.6023,8.5934,8.6023,160000.0
2013-05-08 13:00:00,9.71,9.72,9.71,9.71,235200.0,8.6023,8.6111,8.6023,8.6023,235200.0
2013-05-08 13:30:00,9.72,9.74,9.72,9.73,190400.0,8.6111,8.6289,8.6111,8.62,190400.0
2013-05-08 14:00:00,9.74,9.74,9.73,9.74,103200.0,8.6289,8.6289,8.62,8.6289,103200.0
2013-05-08 14:30:00,9.74,9.74,9.71,9.72,140800.0,8.6289,8.6289,8.6023,8.6111,140800.0
2013-05-08 15:00:00,9.72,9.74,9.71,9.73,332000.0,8.6111,8.6289,8.6023,8.62,332000.0
2013-05-08 15:30:00,9.73,9.75,9.73,9.75,430400.0,8.62,8.6377,8.62,8.6377,430400.0
2013-05-09 09:30:00,9.74,9.8,9.74,9.79,221600.0,8.6289,8.682,8.6289,8.6732,221600.0
2013-05-09 10:00:00,9.78,9.79,9.75,9.76,380800.0,8.6643,8.6732,8.6377,8.6466,380800.0
2013-05-09 10:30:00,9.76,9.8,9.76,9.8,350400.0,8.6466,8.682,8.6466,8.682,350400.0
2013-05-09 11:00:00,9.8,9.81,9.79,9.81,316000.0,8.682,8.6909,8.6732,8.6909,316000.0
2013-05-09 11:30:00,9.81,9.82,9.8,9.81,156000.0,8.6909,8.6997,8.682,8.6909,156000.0
2013-05-09 12:00:00,9.81,9.81,9.79,9.79,91200.0,8.6909,8.6909,8.6732,8.6732,91200.0
2013-05-09 12:30:00,9.79,9.8,9.79,9.8,200000.0,8.6732,8.682,8.6732,8.682,200000.0
2013-05-09 13:00:00,9.8,9.82,9.8,9.81,93600.0,8.682,8.6997,8.682,8.6909,93600.0
2013-05-09 13:30:00,9.82,9.84,9.82,9.83,136000.0,8.6997,8.7175,8.6997,8.7086,136000.0
2013-05-09 14:00:00,9.83,9.83,9.8,9.82,105600.0,8.7086,8.7086,8.682,8.6997,105600.0
2013-05-09 14:30:00,9.82,9.82,9.77,9.77,117600.0,8.6997,8.6997,8.6554,8.6554,117600.0
2013-05-09 15:00:00,9.77,9.79,9.74,9.79,311200.0,8.6554,8.6732,8.6289,8.6732,311200.0
2013-05-09 15:30:00,9.79,9.8,9.76,9.78,527200.0,8.6732,8.682,8.6466,8.6643,527200.0
2013-05-10 09:30:00,9.83,9.89,9.81,9.89,328800.0,8.7086,8.7618,8.6909,8.7618,328800.0
2013-05-10 10:00:00,9.88,9.93,9.88,9.9,416800.0,8.7529,8.7972,8.7529,8.7706,416800.0
2013-05-10 10:30:00,9.89,9.92,9.87,9.91,347200.0,8.7618,8.7883,8.744,8.7795,347200.0
2013-05-10 11:00:00,9.91,9.94,9.91,9.94,412000.0,8.7795,8.8061,8.7795,8.8061,412000.0
2013-05-10 11:30:00,9.94,9.95,9.93,9.93,420000.0,8.8061,8.8149,8.7972,8.7972,420000.0
2013-05-10 12:00:00,9.93,9.98,9.93,9.98,320800.0,8.7972,8.8415,8.7972,8.8415,320800.0
2013-05-10 12:30:00,9.98,10.0,9.98,9.99,262400.0,8.8415,8.8592,8.8415,8.8503,262400.0
2013-05-10 13:00:00,9.99,10.01,9.99,10.0,319200.0,8.8503,8.8681,8.8503,8.8592,319200.0
2013-05-10 13:30:00,10.01,10.01,9.99,10.0,400000.0,8.8681,8.8681,8.8503,8.8592,400000.0
2013-05-10 14:00:00,10.0,10.04,10.0,10.03,329600.0,8.8592,8.8946,8.8592,8.8858,329600.0
2013-05-10 14:30:00,10.03,10.03,9.99,10.0,857600.0,8.8858,8.8858,8.8503,8.8592,857600.0
2013-05-10 15:00:00,10.0,10.03,10.0,10.02,576800.0,8.8592,8.8858,8.8592,8.8769,576800.0
2013-05-10 15:30:00,10.01,10.04,10.01,10.03,720000.0,8.8681,8.8946,8.8681,8.8858,720000.0
2013-05-13 09:30:00,10.02,10.02,9.94,9.94,462400.0,8.8769,8.8769,8.8061,8.8061,462400.0
2013-05-13 10:00:00,9.94,9.98,9.93,9.96,281600.0,8.8061,8.8415,8.7972,8.8238,281600.0
2013-05-13 10:30:00,9.95,9.97,9.95,9.96,315200.0,8.8149,8.8326,8.8149,8.8238,315200.0
2013-05-13 11:00:00,9.95,9.97,9.94,9.95,188000.0,8.8149,8.8326,8.8061,8.8149,188000.0
2013-05-13 11:30:00,9.95,9.99,9.95,9.98,320800.0,8.8149,8.8503,8.8149,8.8415,320800.0
2013-05-13 12:00:00,9.98,10.02,9.98,10.01,222400.0,8.8415,8.8769,8.8415,8.8681,222400.0
2013-05-13 12:30:00,10.01,10.01,9.97,9.97,179200.0,8.8681,8.8681,8.8326,8.8326,179200.0
2013-05-13 13:00:00,9.97,9.99,9.95,9.95,207200.0,8.8326,8.8503,8.8149,8.8149,207200.0
2013-05-13 13:30:00,9.95,9.97,9.94,9.97,219200.0,8.8149,8.8326,8.8061,8.8326,219200.0
2013-05-13 14:00:00,9.96,9.97,9.96,9.97,121600.0,8.8238,8.8326,8.8238,8.8326,121600.0
2013-05-13 14:30:00,9.97,9.98,9.97,9.98,288000.0,8.8326,8.8415,8.8326,8.8415,288000.0
2013-05-13 15:00:00,9.98,9.98,9.95,9.96,667200.0,8.8415,8.8415,8.8149,8.8238,667200.0
2013-05-13 15:30:00,9.96,9.98,9.96,9.98,548800.0,8.8238,8.8415,8.8238,8.8415,548800.0
2013-05-14 09:30:00,9.98,10.01,9.98,9.98,174400.0,8.8415,8.8681,8.8415,8.8415,174400.0
2013-05-14 10:00:00,9.99,10.01,9.98,10.0,248000.0,8.8503,8.8681,8.8415,8.8592,248000.0
2013-05-14 10:30:00,10.0,10.04,9.99,10.04,393600.0,8.8592,8.8946,8.8503,8.8946,393600.0
2013-05-14 11:00:00,10.04,10.04,10.0,10.03,532000.0,8.8946,8.8946,8.8592,8.8858,532000.0
2013-05-14 11:30:00,10.02,10.04,10.02,10.03,125600.0,8.8769,8.8946,8.8769,8.8858,125600.0
2013-05-14 12:00:00,10.03,10.06,10.03,10.06,332000.0,8.8858,8.9124,8.8858,8.9124,332000.0
2013-05-14 12:30:00,10.06,10.07,10.05,10.07,72000.0,8.9124,8.9212,8.9035,8.9212,72000.0
2013-05-14 13:00:00,10.07,10.08,10.07,10.08,66400.0,8.9212,8.9301,8.9212,8.9301,66400.0
2013-05-14 13:30:00,10.08,10.1,10.07,10.07,134400.0,8.9301,8.9478,8.9212,8.9212,134400.0
2013-05-14 14:00:00,10.07,10.08,10.06,10.08,114400.0,8.9212,8.9301,8.9124,8.9301,114400.0
2013-05-14 14:30:00,10.08,10.1,10.07,10.07,104000.0,8.9301,8.9478,8.9212,8.9212,104000.0
2013-05-14 15:00:00,10.07,10.09,10.07,10.08,136800.0,8.9212,8.9389,8.9212,8.9301,136800.0
2013-05-14 15:30:00,10.08,10.1,10.07,10.1,315200.0,8.9301,8.9478,8.9212,8.9478,315200.0
2013-05-15 09:30:00,10.09,10.09,10.03,10.05,209600.0,8.9389,8.9389,8.8858,8.9035,209600.0
2013-05-15 10:00:00,10.05,10.09,10.05,10.06,361600.0,8.9035,8.9389,8.9035,8.9124,361600.0
2013-05-15 10:30:00,10.06,10.09,10.06,10.09,273600.0,8.9124,8.9389,8.9124,8.9389,273600.0
2013-05-15 11:00:00,10.09,10.12,10.07,10.1,303200.0,8.9389,8.9655,8.9212,8.9478,303200.0
2013-05-15 11:30:00,10.1,10.12,10.1,10.11,303200.0,8.9478,8.9655,8.9478,8.9567,303200.0
2013-05-15 12:00:00,10.11,10.15,10.1,10.14,222400.0,8.9567,8.9921,8.9478,8.9832,222400.0
2013-05-15 12:30:00,10.15,10.16,10.15,10.15,186400.0,8.9921,9.001,8.9921,8.9921,186400.0
2013-05-15 13:00:00,10.15,10.16,10.13,10.13,106400.0,8.9921,9.001,8.9744,8.9744,106400.0
2013-05-15 13:30:00,10.14,10.14,10.11,10.11,220000.0,8.9832,8.9832,8.9567,8.9567,220000.0
2013-05-15 14:00:00,10.11,10.13,10.11,10.13,207200.0,8.9567,8.9744,8.9567,8.9744,207200.0
2013-05-15 14:30:00,10.13,10.13,10.11,10.13,221600.0,8.9744,8.9744,8.9567,8.9744,221600.0
2013-05-15 15:00:00,10.13,10.13,10.12,10.13,191200.0,8.9744,8.9744,8.9655,8.9744,191200.0
2013-05-15 15:30:00,10.13,10.17,10.13,10.17,524000.0,8.9744,9.0098,8.9744,9.0098,524000.0
2013-05-16 09:30:00,10.16,10.2,10.15,10.18,293600.0,9.001,9.0364,8.9921,9.0187,293600.0
2013-05-16 10:00:00,10.18,10.2,10.16,10.18,206400.0,9.0187,9.0364,9.001,9.0187,206400.0
2013-05-16 10:30:00,10.18,10.19,10.17,10.18,162400.0,9.0187,9.0275,9.0098,9.0187,162400.0
2013-05-16 11:00:00,10.18,10.21,10.18,10.21,338400.0,9.0187,9.0452,9.0187,9.0452,338400.0
2013-05-16 11:30:00,10.21,10.23,10.21,10.21,94400.0,9.0452,9.063,9.0452,9.0452,94400.0
2013-05-16 12:00:00,10.21,10.22,10.21,10.22,865600.0,9.0452,9.0541,9.0452,9.0541,865600.0
2013-05-16 12:30:00,10.22,10.22,10.21,10.22,112800.0,9.0541,9.0541,9.0452,9.0541,112800.0
2013-05-16 13:00:00,10.22,10.22,10.21,10.21,111200.0,9.0541,9.0541,9.0452,9.0452,111200.0
2013-05-16 13:30:00,10.22,10.22,10.2,10.2,156800.0,9.0541,9.0541,9.0364,9.0364,156800.0
2013-05-16 14:00:00,10.21,10.22,10.21,10.22,161600.0,9.0452,9.0541,9.0452,9.0541,161600.0
2013-05-16 14:30:00,10.22,10.22,10.19,10.2,200000.0,9.0541,9.0541,9.0275,9.0364,200000.0
2013-05-16 15:00:00,10.2,10.21,10.18,10.18,221600.0,9.0364,9.0452,9.0187,9.0187,221600.0
2013-05-16 15:30:00,10.18,10.19,10.16,10.18,584800.0,9.0187,9.0275,9.001,9.0187,584800.0
2013-05-17 09:30:00,10.22,10.26,10.21,10.25,524800.0,9.0541,9.0895,9.0452,9.0807,524800.0
2013-05-17 10:00:00,10.24,10.28,10.24,10.27,275200.0,9.0718,9.1073,9.0718,9.0984,275200.0
2013-05-17 10:30:00,10.27,10.31,10.26,10.31,315200.0,9.0984,9.1338,9.0895,9.1338,315200.0
2013-05-17 11:00:00,10.31,10.32,10.28,10.31,297600.0,9.1338,9.1427,9.1073,9.1338,297600.0
2013-05-17 11:30:00,10.31,10.31,10.29,10.31,345600.0,9.1338,9.1338,9.1161,9.1338,345600.0
2013-05-17 12:00:00,10.3,10.31,10.29,10.31,223200.0,9.125,9.1338,9.1161,9.1338,223200.0
2013-05-17 12:30:00,10.31,10.31,10.3,10.31,131200.0,9.1338,9.1338,9.125,9.1338,131200.0
2013-05-17 13:00:00,10.31,10.31,10.3,10.31,97600.0,9.1338,9.1338,9.125,9.1338,97600.0
2013-05-17 13:30:00,10.31,10.31,10.3,10.31,188000.0,9.1338,9.1338,9.125,9.1338,188000.0
2013-05-17 14:00:00,10.31,10.33,10.31,10.32,104000.0,9.1338,9.1516,9.1338,9.1427,104000.0
2013-05-17 14:30:00,10.33,10.37,10.33,10.37,301600.0,9.1516,9.187,9.1516,9.187,301600.0
2013-05-17 15:00:00,10.37,10.42,10.37,10.41,576800.0,9.187,9.2313,9.187,9.2224,576800.0
2013-05-17 15:30:00,10.41,10.42,10.39,10.41,638400.0,9.2224,9.2313,9.2047,9.2224,638400.0
2013-05-20 09:30:00,10.38,10.4,10.35,10.36,306400.0,9.1959,9.2136,9.1693,9.1781,306400.0
2013-05-20 10:00:00,10.36,10.37,10.34,10.37,273600.0,9.1781,9.187,9.1604,9.187,273600.0
2013-05-20 10:30:00,10.37,10.37,10.35,10.36,216800.0,9.187,9.187,9.1693,9.1781,216800.0
2013-05-20 11:00:00,10.36,10.38,10.33,10.33,3046400.0,9.1781,9.1959,9.1516,9.1516,3046400.0
2013-05-20 11:30:00,10.33,10.33,10.31,10.31,198400.0,9.1516,9.1516,9.1338,9.1338,198400.0
2013-05-20 12:00:00,10.31,10.31,10.29,10.29,160000.0,9.1338,9.1338,9.1161,9.1161,160000.0
2013-05-20 12:30:00,10.29,10.3,10.27,10.28,218400.0,9.1161,9.125,9.0984,9.1073,218400.0
2013-05-20 13:00:00,10.28,10.28,10.24,10.24,256000.0,9.1073,9.1073,9.0718,9.0718,256000.0
2013-05-20 13:30:00,10.24,10.26,10.22,10.26,316000.0,9.0718,9.0895,9.0541,9.0895,316000.0
2013-05-20 14:00:00,10.26,10.26,10.23,10.24,298400.0,9.0895,9.0895,9.063,9.0718,298400.0
2013-05-20 14:30:00,10.25,10.27,10.23,10.24,368000.0,9.0807,9.0984,9.063,9.0718,368000.0
2013-05-20 15:00:00,10.24,10.27,10.24,10.26,397600.0,9.0718,9.0984,9.0718,9.0895,397600.0
2013-05-20 15:30:00,10.25,10.26,10.24,10.24,672800.0,9.0807,9.0895,9.0718,9.0718,672800.0
2013-05-21 09:30:00,10.24,10.26,10.19,10.2,288800.0,9.0718,9.0895,9.0275,9.0364,288800.0
2013-05-21 10:00:00,10.2,10.21,10.12,10.12,649600.0,9.0364,9.0452,8.9655,8.9655,649600.0
2013-05-21 10:30:00,10.12,10.15,10.09,10.14,332800.0,8.9655,8.9921,8.9389,8.9832,332800.0
2013-05-21 11:00:00,10.15,10.16,10.15,10.15,235200.0,8.9921,9.001,8.9921,8.9921,235200.0
2013-05-21 11:30:00,10.16,10.17,10.14,10.14,208800.0,9.001,9.0098,8.9832,8.9832,208800.0
2013-05-21 12:00:00,10.15,10.15,10.12,10.13,352000.0,8.9921,8.9921,8.9655,8.9744,352000.0
2013-05-21 12:30:00,10.13,10.15,10.12,10.14,284800.0,8.9744,8.9921,8.9655,8.9832,284800.0
2013-05-21 13:00:00,10.15,10.19,10.14,10.18,503200.0,8.9921,9.0275,8.9832,9.0187,503200.0
2013-05-21 13:30:00,10.18,10.19,10.17,10.17,220800.0,9.0187,9.0275,9.0098,9.0098,220800.0
2013-05-21 14:00:00,10.17,10.18,10.16,10.16,222400.0,9.0098,9.0187,9.001,9.001,222400.0
2013-05-21 14:30:00,10.16,10.16,10.14,10.14,239200.0,9.001,9.001,8.9832,8.9832,239200.0
2013-05-21 15:00:00,10.15,10.15,10.13,10.14,372000.0,8.9921,8.9921,8.9744,8.9832,372000.0
2013-05-21 15:30:00,10.13,10.15,10.12,10.12,963200.0,8.9744,8.9921,8.9655,8.9655,963200.0
2013-05-22 09:30:00,10.0,10.09,9.94,9.95,1136000.0,8.8592,8.9389,8.8061,8.8149,1136000.0
2013-05-22 10:00:00,9.95,9.99,9.93,9.98,683200.0,8.8149,8.8503,8.7972,8.8415,683200.0
2013-05-22 10:30:00,9.98,9.99,9.91,9.95,704800.0,8.8415,8.8503,8.7795,8.8149,704800.0
2013-05-22 11:00:00,9.95,9.97,9.93,9.96,440000.0,8.8149,8.8326,8.7972,8.8238,440000.0
2013-05-22 11:30:00,9.96,9.97,9.94,9.95,300000.0,8.8238,8.8326,8.8061,8.8149,300000.0
2013-05-22 12:00:00,9.95,9.95,9.91,9.91,335200.0,8.8149,8.8149,8.7795,8.7795,335200.0
2013-05-22 12:30:00,9.91,9.91,9.89,9.91,497600.0,8.7795,8.7795,8.7618,8.7795,497600.0
2013-05-22 13:00:00,9.91,9.91,9.87,9.87,480000.0,8.7795,8.7795,8.744,8.744,480000.0
2013-05-22 13:30:00,9.87,9.88,9.82,9.86,698400.0,8.744,8.7529,8.6997,8.7352,698400.0
2013-05-22 14:00:00,9.86,9.87,9.76,9.78,684000.0,8.7352,8.744,8.6466,8.6643,684000.0
2013-05-22 14:30:00,9.78,9.81,9.74,9.75,1053600.0,8.6643,8.6909,8.6289,8.6377,1053600.0
2013-05-22 15:00:00,9.76,9.76,9.66,9.66,1001600.0,8.6466,8.6466,8.558,8.558,1001600.0
2013-05-22 15:30:00,9.66,9.72,9.64,9.71,2893600.0,8.558,8.6111,8.5403,8.6023,2893600.0
2013-05-23 09:30:00,9.63,9.71,9.6,9.68,484000.0,8.5314,8.6023,8.5048,8.5757,484000.0
2013-05-23 10:00:00,9.68,9.75,9.68,9.74,608800.0,8.5757,8.6377,8.5757,8.6289,608800.0
2013-05-23 10:30:00,9.74,9.75,9.71,9.71,373600.0,8.6289,8.6377,8.6023,8.6023,373600.0
2013-05-23 11:00:00,9.72,9.76,9.71,9.75,380800.0,8.6111,8.6466,8.6023,8.6377,380800.0
2013-05-23 11:30:00,9.75,9.78,9.74,9.75,325600.0,8.6377,8.6643,8.6289,8.6377,325600.0
2013-05-23 12:00:00,9.75,9.77,9.73,9.75,291200.0,8.6377,8.6554,8.62,8.6377,291200.0
2013-05-23 12:30:00,9.75,9.75,9.71,9.74,359200.0,8.6377,8.6377,8.6023,8.6289,359200.0
2013-05-23 13:00:00,9.74,9.75,9.72,9.72,192800.0,8.6289,8.6377,8.6111,8.6111,192800.0
2013-05-23 13:30:00,9.72,9.74,9.7,9.74,291200.0,8.6111,8.6289,8.5934,8.6289,291200.0
2013-05-23 14:00:00,9.74,9.77,9.73,9.76,256000.0,8.6289,8.6554,8.62,8.6466,256000.0
2013-05-23 14:30:00,9.76,9.78,9.74,9.76,279200.0,8.6466,8.6643,8.6289,8.6466,279200.0
2013-05-23 15:00:00,9.76,9.78,9.74,9.75,349600.0,8.6466,8.6643,8.6289,8.6377,349600.0
2013-05-23 15:30:00,9.75,9.77,9.72,9.74,1391200.0,8.6377,8.6554,8.6111,8.6289,1391200.0
2013-05-24 09:30:00,9.7,9.74,9.67,9.72,524000.0,8.5934,8.6289,8.5669,8.6111,524000.0
2013-05-24 10:00:00,9.72,9.72,9.67,9.68,400800.0,8.6111,8.6111,8.5669,8.5757,400800.0
2013-05-24 10:30:00,9.68,9.71,9.68,9.71,340000.0,8.5757,8.6023,8.5757,8.6023,340000.0
2013-05-24 11:00:00,9.71,9.72,9.69,9.7,580800.0,8.6023,8.6111,8.5846,8.5934,580800.0
2013-05-24 11:30:00,9.7,9.74,9.69,9.72,352000.0,8.5934,8.6289,8.5846,8.6111,352000.0
2013-05-24 12:00:00,9.72,9.75,9.72,9.74,260800.0,8.6111,8.6377,8.6111,8.6289,260800.0
2013-05-24 12:30:00,9.74,9.74,9.72,9.73,276800.0,8.6289,8.6289,8.6111,8.62,276800.0
2013-05-24 13:00:00,9.72,9.75,9.72,9.75,228800.0,8.6111,8.6377,8.6111,8.6377,228800.0
2013-05-24 13:30:00,9.75,9.79,9.75,9.78,177600.0,8.6377,8.6732,8.6377,8.6643,177600.0
2013-05-24 14:00:00,9.78,9.81,9.78,9.8,166400.0,8.6643,8.6909,8.6643,8.682,166400.0
2013-05-24 14:30:00,9.8,9.81,9.79,9.81,208800.0,8.682,8.6909,8.6732,8.6909,208800.0
2013-05-24 15:00:00,9.81,9.82,9.79,9.79,191200.0,8.6909,8.6997,8.6732,8.6732,191200.0
2013-05-24 15:30:00,9.79,9.8,9.77,9.8,318400.0,8.6732,8.682,8.6554,8.682,318400.0
2013-05-28 09:30:00,9.9,9.92,9.85,9.92,667200.0,8.7706,8.7883,8.7263,8.7883,667200.0
2013-05-28 10:00:00,9.92,9.94,9.9,9.9,243200.0,8.7883,8.8061,8.7706,8.7706,243200.0
2013-05-28 10:30:00,9.9,9.92,9.89,9.91,561600.0,8.7706,8.7883,8.7618,8.7795,561600.0
2013-05-28 11:00:00,9.91,9.91,9.87,9.89,293600.0,8.7795,8.7795,8.744,8.7618,293600.0
2013-05-28 11:30:00,9.89,9.89,9.83,9.84,283200.0,8.7618,8.7618,8.7086,8.7175,283200.0
2013-05-28 12:00:00,9.84,9.87,9.84,9.86,159200.0,8.7175,8.744,8.7175,8.7352,159200.0
2013-05-28 12:30:00,9.85,9.88,9.85,9.88,89600.0,8.7263,8.7529,8.7263,8.7529,89600.0
2013-05-28 13:00:00,9.87,9.89,9.86,9.87,173600.0,8.744,8.7618,8.7352,8.744,173600.0
2013-05-28 13:30:00,9.87,9.87,9.81,9.82,170400.0,8.744,8.744,8.6909,8.6997,170400.0
2013-05-28 14:00:00,9.82,9.82,9.79,9.8,171200.0,8.6997,8.6997,8.6732,8.682,171200.0
2013-05-28 14:30:00,9.8,9.82,9.79,9.8,159200.0,8.682,8.6997,8.6732,8.682,159200.0
2013-05-28 15:00:00,9.8,9.83,9.79,9.82,148800.0,8.682,8.7086,8.6732,8.6997,148800.0
2013-05-28 15:30:00,9.82,9.85,9.82,9.83,456000.0,8.6997,8.7263,8.6997,8.7086,456000.0
2013-05-29 09:30:00,9.77,9.77,9.71,9.71,400800.0,8.6554,8.6554,8.6023,8.6023,400800.0
2013-05-29 10:00:00,9.71,9.76,9.71,9.71,332800.0,8.6023,8.6466,8.6023,8.6023,332800.0
2013-05-29 10:30:00,9.72,9.73,9.7,9.71,189600.0,8.6111,8.62,8.5934,8.6023,189600.0
2013-05-29 11:00:00,9.72,9.76,9.71,9.75,280000.0,8.6111,8.6466,8.6023,8.6377,280000.0
2013-05-29 11:30:00,9.75,9.77,9.74,9.75,345600.0,8.6377,8.6554,8.6289,8.6377,345600.0
2013-05-29 12:00:00,9.75,9.76,9.74,9.75,212000.0,8.6377,8.6466,8.6289,8.6377,212000.0
2013-05-29 12:30:00,9.75,9.76,9.72,9.74,157600.0,8.6377,8.6466,8.6111,8.6289,157600.0
2013-05-29 13:00:00,9.74,9.74,9.71,9.74,204000.0,8.6289,8.6289,8.6023,8.6289,204000.0
2013-05-29 13:30:00,9.74,9.76,9.74,9.76,448000.0,8.6289,8.6466,8.6289,8.6466,448000.0
2013-05-29 14:00:00,9.76,9.79,9.75,9.78,341600.0,8.6466,8.6732,8.6377,8.6643,341600.0
2013-05-29 14:30:00,9.78,9.8,9.77,9.79,312000.0,8.6643,8.682,8.6554,8.6732,312000.0
2013-05-29 15:00:00,9.78,9.82,9.78,9.82,410400.0,8.6643,8.6997,8.6643,8.6997,410400.0
2013-05-29 15:30:00,9.82,9.82,9.78,9.78,819200.0,8.6997,8.6997,8.6643,8.6643,819200.0
2013-05-30 09:30:00,9.8,9.82,9.78,9.81,540800.0,8.682,8.6997,8.6643,8.6909,540800.0
2013-05-30 10:00:00,9.8,9.82,9.78,9.79,252800.0,8.682,8.6997,8.6643,8.6732,252800.0
2013-05-30 10:30:00,9.79,9.8,9.79,9.8,126400.0,8.6732,8.682,8.6732,8.682,126400.0
2013-05-30 11:00:00,9.8,9.8,9.78,9.8,254400.0,8.682,8.682,8.6643,8.682,254400.0
2013-05-30 11:30:00,9.8,9.8,9.8,9.8,206400.0,8.682,8.682,8.682,8.682,206400.0
2013-05-30 12:00:00,9.8,9.8,9.8,9.8,331200.0,8.682,8.682,8.682,8.682,331200.0
2013-05-30 12:30:00,9.8,9.8,9.78,9.79,424800.0,8.682,8.682,8.6643,8.6732,424800.0
2013-05-30 13:00:00,9.79,9.79,9.77,9.79,372800.0,8.6732,8.6732,8.6554,8.6732,372800.0
2013-05-30 13:30:00,9.79,9.79,9.78,9.79,452800.0,8.6732,8.6732,8.6643,8.6732,452800.0
2013-05-30 14:00:00,9.79,9.8,9.78,9.8,496000.0,8.6732,8.682,8.6643,8.682,496000.0
2013-05-30 14:30:00,9.81,9.82,9.8,9.82,681600.0,8.6909,8.6997,8.682,8.6997,681600.0
2013-05-30 15:00:00,9.81,9.83,9.81,9.82,128800.0,8.6909,8.7086,8.6909,8.6997,128800.0
2013-05-30 15:30:00,9.82,9.83,9.8,9.81,544800.0,8.6997,8.7086,8.682,8.6909,544800.0
2013-05-31 09:30:00,9.76,9.78,9.73,9.76,468000.0,8.6466,8.6643,8.62,8.6466,468000.0
2013-05-31 10:00:00,9.75,9.79,9.75,9.78,192000.0,8.6377,8.6732,8.6377,8.6643,192000.0
2013-05-31 10:30:00,9.77,9.8,9.77,9.8,400000.0,8.6554,8.682,8.6554,8.682,400000.0
2013-05-31 11:00:00,9.8,9.86,9.8,9.84,285600.0,8.682,8.7352,8.682,8.7175,285600.0
2013-05-31 11:30:00,9.84,9.84,9.83,9.83,108800.0,8.7175,8.7175,8.7086,8.7086,108800.0
2013-05-31 12:00:00,9.83,9.83,9.81,9.82,258400.0,8.7086,8.7086,8.6909,8.6997,258400.0
2013-05-31 12:30:00,9.82,9.83,9.82,9.82,100000.0,8.6997,8.7086,8.6997,8.6997,100000.0
2013-05-31 13:00:00,9.82,9.83,9.81,9.82,157600.0,8.6997,8.7086,8.6909,8.6997,157600.0
2013-05-31 13:30:00,9.82,9.83,9.81,9.82,135200.0,8.6997,8.7086,8.6909,8.6997,135200.0
2013-05-31 14:00:00,9.82,9.82,9.8,9.82,148000.0,8.6997,8.6997,8.682,8.6997,148000.0
2013-05-31 14:30:00,9.81,9.82,9.8,9.8,509600.0,8.6909,8.6997,8.682,8.682,509600.0
2013-05-31 15:00:00,9.81,9.83,9.81,9.82,294400.0,8.6909,8.7086,8.6909,8.6997,294400.0
2013-05-31 15:30:00,9.81,9.82,9.74,9.74,1196000.0,8.6909,8.6997,8.6289,8.6289,1196000.0
2013-06-03 09:30:00,9.77,9.81,9.75,9.81,533600.0,8.6554,8.6909,8.6377,8.6909,533600.0
2013-06-03 10:00:00,9.81,9.83,9.77,9.77,416800.0,8.6909,8.7086,8.6554,8.6554,416800.0
2013-06-03 10:30:00,9.77,9.77,9.72,9.73,165600.0,8.6554,8.6554,8.6111,8.62,165600.0
2013-06-03 11:00:00,9.73,9.74,9.69,9.71,304000.0,8.62,8.6289,8.5846,8.6023,304000.0
2013-06-03 11:30:00,9.71,9.74,9.71,9.73,357600.0,8.6023,8.6289,8.6023,8.62,357600.0
2013-06-03 12:00:00,9.73,9.74,9.71,9.72,240000.0,8.62,8.6289,8.6023,8.6111,240000.0
2013-06-03 12:30:00,9.72,9.74,9.71,9.74,249600.0,8.6111,8.6289,8.6023,8.6289,249600.0
2013-06-03 13:00:00,9.74,9.76,9.74,9.75,288800.0,8.6289,8.6466,8.6289,8.6377,288800.0
2013-06-03 13:30:00,9.76,9.77,9.73,9.74,442400.0,8.6466,8.6554,8.62,8.6289,442400.0
2013-06-03 14:00:00,9.74,9.78,9.74,9.76,124800.0,8.6289,8.6643,8.6289,8.6466,124800.0
2013-06-03 14:30:00,9.76,9.79,9.75,9.78,140000.0,8.6466,8.6732,8.6377,8.6643,140000.0
2013-06-03 15:00:00,9.79,9.81,9.78,9.81,247200.0,8.6732,8.6909,8.6643,8.6909,247200.0
2013-06-03 15:30:00,9.81,9.84,9.81,9.84,750400.0,8.6909,8.7175,8.6909,8.7175,750400.0
2013-06-04 09:30:00,9.84,9.9,9.84,9.87,544800.0,8.7175,8.7706,8.7175,8.744,544800.0
2013-06-04 10:00:00,9.87,9.88,9.84,9.86,312800.0,8.744,8.7529,8.7175,8.7352,312800.0
2013-06-04 10:30:00,9.86,9.87,9.82,9.82,252800.0,8.7352,8.744,8.6997,8.6997,252800.0
2013-06-04 11:00:00,9.81,9.82,9.8,9.8,538400.0,8.6909,8.6997,8.682,8.682,538400.0
2013-06-04 11:30:00,9.81,9.81,9.79,9.79,376000.0,8.6909,8.6909,8.6732,8.6732,376000.0
2013-06-04 12:00:00,9.79,9.79,9.72,9.73,291200.0,8.6732,8.6732,8.6111,8.62,291200.0
2013-06-04 12:30:00,9.73,9.73,9.71,9.72,248000.0,8.62,8.62,8.6023,8.6111,248000.0
2013-06-04 13:00:00,9.72,9.73,9.7,9.7,750400.0,8.6111,8.62,8.5934,8.5934,750400.0
2013-06-04 13:30:00,9.7,9.72,9.7,9.72,418400.0,8.5934,8.6111,8.5934,8.6111,418400.0
2013-06-04 14:00:00,9.71,9.72,9.69,9.71,379200.0,8.6023,8.6111,8.5846,8.6023,379200.0
2013-06-04 14:30:00,9.71,9.74,9.71,9.74,476800.0,8.6023,8.6289,8.6023,8.6289,476800.0
2013-06-04 15:00:00,9.73,9.74,9.68,9.7,1284000.0,8.62,8.6289,8.5757,8.5934,1284000.0
2013-06-04 15:30:00,9.7,9.74,9.7,9.72,944000.0,8.5934,8.6289,8.5934,8.6111,944000.0
2013-06-05 09:30:00,9.67,9.68,9.58,9.59,504800.0,8.5669,8.5757,8.4871,8.496,504800.0
2013-06-05 10:00:00,9.59,9.59,9.52,9.58,585600.0,8.496,8.496,8.434,8.4871,585600.0
2013-06-05 10:30:00,9.58,9.58,9.53,9.54,519200.0,8.4871,8.4871,8.4428,8.4517,519200.0
2013-06-05 11:00:00,9.54,9.58,9.51,9.58,746400.0,8.4517,8.4871,8.4251,8.4871,746400.0
2013-06-05 11:30:00,9.58,9.62,9.57,9.61,622400.0,8.4871,8.5226,8.4783,8.5137,622400.0
2013-06-05 12:00:00,9.6,9.63,9.6,9.62,548000.0,8.5048,8.5314,8.5048,8.5226,548000.0
2013-06-05 12:30:00,9.62,9.63,9.58,9.59,709600.0,8.5226,8.5314,8.4871,8.496,709600.0
2013-06-05 13:00:00,9.59,9.62,9.59,9.62,592800.0,8.496,8.5226,8.496,8.5226,592800.0
2013-06-05 13:30:00,9.62,9.65,9.61,9.63,485600.0,8.5226,8.5491,8.5137,8.5314,485600.0
2013-06-05 14:00:00,9.63,9.63,9.58,9.58,486400.0,8.5314,8.5314,8.4871,8.4871,486400.0
2013-06-05 14:30:00,9.58,9.65,9.58,9.64,634400.0,8.4871,8.5491,8.4871,8.5403,634400.0
2013-06-05 15:00:00,9.64,9.65,9.61,9.65,643200.0,8.5403,8.5491,8.5137,8.5491,643200.0
2013-06-05 15:30:00,9.64,9.65,9.59,9.59,660800.0,8.5403,8.5491,8.496,8.496,660800.0
2013-06-06 09:30:00,9.61,9.65,9.58,9.6,224000.0,8.5137,8.5491,8.4871,8.5048,224000.0
2013-06-06 10:00:00,9.61,9.62,9.56,9.6,303200.0,8.5137,8.5226,8.4694,8.5048,303200.0
2013-06-06 10:30:00,9.6,9.61,9.57,9.61,169600.0,8.5048,8.5137,8.4783,8.5137,169600.0
2013-06-06 11:00:00,9.61,9.62,9.6,9.61,460800.0,8.5137,8.5226,8.5048,8.5137,460800.0
2013-06-06 11:30:00,9.61,9.63,9.58,9.59,168800.0,8.5137,8.5314,8.4871,8.496,168800.0
2013-06-06 12:00:00,9.59,9.59,9.54,9.55,330400.0,8.496,8.496,8.4517,8.4605,330400.0
2013-06-06 12:30:00,9.56,9.59,9.55,9.57,222400.0,8.4694,8.496,8.4605,8.4783,222400.0
2013-06-06 13:00:00,9.58,9.62,9.58,9.59,172800.0,8.4871,8.5226,8.4871,8.496,172800.0
2013-06-06 13:30:00,9.59,9.61,9.58,9.6,265600.0,8.496,8.5137,8.4871,8.5048,265600.0
2013-06-06 14:00:00,9.59,9.64,9.57,9.64,168800.0,8.496,8.5403,8.4783,8.5403,168800.0
2013-06-06 14:30:00,9.63,9.64,9.61,9.63,168000.0,8.5314,8.5403,8.5137,8.5314,168000.0
2013-06-06 15:00:00,9.63,9.66,9.63,9.66,416800.0,8.5314,8.558,8.5314,8.558,416800.0
2013-06-06 15:30:00,9.66,9.67,9.65,9.66,682400.0,8.558,8.5669,8.5491,8.558,682400.0
2013-06-07 09:30:00,9.7,9.76,9.67,9.76,295200.0,8.5934,8.6466,8.5669,8.6466,295200.0
2013-06-07 10:00:00,9.76,9.8,9.74,9.78,867200.0,8.6466,8.682,8.6289,8.6643,867200.0
2013-06-07 10:30:00,9.77,9.78,9.76,9.77,307200.0,8.6554,8.6643,8.6466,8.6554,307200.0
2013-06-07 11:00:00,9.77,9.78,9.77,9.77,131200.0,8.6554,8.6643,8.6554,8.6554,131200.0
2013-06-07 11:30:00,9.77,9.78,9.76,9.76,226400.0,8.6554,8.6643,8.6466,8.6466,226400.0
2013-06-07 12:00:00,9.76,9.77,9.75,9.76,230400.0,8.6466,8.6554,8.6377,8.6466,230400.0
2013-06-07 12:30:00,9.76,9.76,9.71,9.71,337600.0,8.6466,8.6466,8.6023,8.6023,337600.0
2013-06-07 13:00:00,9.71,9.71,9.69,9.7,557600.0,8.6023,8.6023,8.5846,8.5934,557600.0
2013-06-07 13:30:00,9.7,9.7,9.69,9.69,160000.0,8.5934,8.5934,8.5846,8.5846,160000.0
2013-06-07 14:00:00,9.69,9.7,9.68,9.69,195200.0,8.5846,8.5934,8.5757,8.5846,195200.0
2013-06-07 14:30:00,9.7,9.71,9.69,9.7,308800.0,8.5934,8.6023,8.5846,8.5934,308800.0
2013-06-07 15:00:00,9.7,9.71,9.7,9.7,444800.0,8.5934,8.6023,8.5934,8.5934,444800.0
2013-06-07 15:30:00,9.7,9.72,9.69,9.71,1432800.0,8.5934,8.6111,8.5846,8.6023,1432800.0
2013-06-10 09:30:00,9.73,9.74,9.71,9.71,787200.0,8.6316,8.6405,8.6139,8.6139,787200.0
2013-06-10 10:00:00,9.72,9.72,9.67,9.7,248000.0,8.6228,8.6228,8.5784,8.605,248000.0
2013-06-10 10:30:00,9.71,9.71,9.69,9.69,721600.0,8.6139,8.6139,8.5962,8.5962,721600.0
2013-06-10 11:00:00,9.69,9.72,9.69,9.7,1014400.0,8.5962,8.6228,8.5962,8.605,1014400.0
2013-06-10 11:30:00,9.71,9.71,9.7,9.71,167200.0,8.6139,8.6139,8.605,8.6139,167200.0
2013-06-10 12:00:00,9.7,9.73,9.7,9.72,100800.0,8.605,8.6316,8.605,8.6228,100800.0
2013-06-10 12:30:00,9.72,9.73,9.71,9.72,84800.0,8.6228,8.6316,8.6139,8.6228,84800.0
2013-06-10 13:00:00,9.72,9.73,9.71,9.72,126400.0,8.6228,8.6316,8.6139,8.6228,126400.0
2013-06-10 13:30:00,9.72,9.73,9.7,9.72,96800.0,8.6228,8.6316,8.605,8.6228,96800.0
2013-06-10 14:00:00,9.72,9.73,9.7,9.73,208000.0,8.6228,8.6316,8.605,8.6316,208000.0
2013-06-10 14:30:00,9.72,9.74,9.72,9.74,170400.0,8.6228,8.6405,8.6228,8.6405,170400.0
2013-06-10 15:00:00,9.73,9.74,9.72,9.74,88000.0,8.6316,8.6405,8.6228,8.6405,88000.0
2013-06-10 15:30:00,9.74,9.74,9.72,9.73,316000.0,8.6405,8.6405,8.6228,8.6316,316000.0
2013-06-11 09:30:00,9.62,9.65,9.58,9.64,115200.0,8.5341,8.5607,8.4986,8.5518,115200.0
2013-06-11 10:00:00,9.63,9.65,9.6,9.63,115200.0,8.5429,8.5607,8.5163,8.5429,115200.0
2013-06-11 10:30:00,9.63,9.65,9.63,9.64,198400.0,8.5429,8.5607,8.5429,8.5518,198400.0
2013-06-11 11:00:00,9.64,9.68,9.63,9.68,232000.0,8.5518,8.5873,8.5429,8.5873,232000.0
2013-06-11 11:30:00,9.68,9.69,9.65,9.67,284000.0,8.5873,8.5962,8.5607,8.5784,284000.0
2013-06-11 12:00:00,9.66,9.67,9.64,9.65,375200.0,8.5695,8.5784,8.5518,8.5607,375200.0
2013-06-11 12:30:00,9.65,9.67,9.64,9.65,219200.0,8.5607,8.5784,8.5518,8.5607,219200.0
2013-06-11 13:00:00,9.65,9.66,9.63,9.63,103200.0,8.5607,8.5695,8.5429,8.5429,103200.0
2013-06-11 13:30:00,9.62,9.64,9.61,9.62,408800.0,8.5341,8.5518,8.5252,8.5341,408800.0
2013-06-11 14:00:00,9.61,9.63,9.61,9.62,300800.0,8.5252,8.5429,8.5252,8.5341,300800.0
2013-06-11 14:30:00,9.62,9.63,9.6,9.63,205600.0,8.5341,8.5429,8.5163,8.5429,205600.0
2013-06-11 15:00:00,9.63,9.66,9.62,9.63,178400.0,8.5429,8.5695,8.5341,8.5429,178400.0
2013-06-11 15:30:00,9.63,9.63,9.59,9.59,435200.0,8.5429,8.5429,8.5074,8.5074,435200.0
2013-06-12 09:30:00,9.68,9.68,9.62,9.62,108800.0,8.5873,8.5873,8.5341,8.5341,108800.0
2013-06-12 10:00:00,9.6,9.6,9.57,9.6,68000.0,8.5163,8.5163,8.4897,8.5163,68000.0
2013-06-12 10:30:00,9.6,9.62,9.58,9.58,82400.0,8.5163,8.5341,8.4986,8.4986,82400.0
2013-06-12 11:00:00,9.58,9.6,9.57,9.58,95200.0,8.4986,8.5163,8.4897,8.4986,95200.0
2013-06-12 11:30:00,9.58,9.58,9.53,9.54,98400.0,8.4986,8.4986,8.4542,8.4631,98400.0
2013-06-12 12:00:00,9.54,9.55,9.51,9.53,381600.0,8.4631,8.472,8.4365,8.4542,381600.0
2013-06-12 12:30:00,9.53,9.55,9.52,9.53,175200.0,8.4542,8.472,8.4453,8.4542,175200.0
2013-06-12 13:00:00,9.53,9.56,9.53,9.56,81600.0,8.4542,8.4808,8.4542,8.4808,81600.0
2013-06-12 13:30:00,9.56,9.57,9.54,9.56,96800.0,8.4808,8.4897,8.4631,8.4808,96800.0
2013-06-12 14:00:00,9.55,9.55,9.51,9.51,108800.0,8.472,8.472,8.4365,8.4365,108800.0
2013-06-12 14:30:00,9.51,9.52,9.5,9.51,136000.0,8.4365,8.4453,8.4276,8.4365,136000.0
2013-06-12 15:00:00,9.51,9.52,9.49,9.51,149600.0,8.4365,8.4453,8.4187,8.4365,149600.0
2013-06-12 15:30:00,9.51,9.54,9.5,9.51,384800.0,8.4365,8.4631,8.4276,8.4365,384800.0
2013-06-13 09:30:00,9.51,9.51,9.46,9.49,104800.0,8.4365,8.4365,8.3921,8.4187,104800.0
2013-06-13 10:00:00,9.49,9.53,9.48,9.51,66400.0,8.4187,8.4542,8.4099,8.4365,66400.0
2013-06-13 10:30:00,9.51,9.54,9.51,9.51,435200.0,8.4365,8.4631,8.4365,8.4365,435200.0
2013-06-13 11:00:00,9.51,9.53,9.5,9.51,184800.0,8.4365,8.4542,8.4276,8.4365,184800.0
2013-06-13 11:30:00,9.51,9.53,9.51,9.52,307200.0,8.4365,8.4542,8.4365,8.4453,307200.0
2013-06-13 12:00:00,9.52,9.53,9.5,9.5,141600.0,8.4453,8.4542,8.4276,8.4276,141600.0
2013-06-13 12:30:00,9.5,9.53,9.5,9.52,452800.0,8.4276,8.4542,8.4276,8.4453,452800.0
2013-06-13 13:00:00,9.52,9.52,9.5,9.51,250400.0,8.4453,8.4453,8.4276,8.4365,250400.0
2013-06-13 13:30:00,9.51,9.52,9.51,9.52,301600.0,8.4365,8.4453,8.4365,8.4453,301600.0
2013-06-13 14:00:00,9.52,9.55,9.51,9.55,737600.0,8.4453,8.472,8.4365,8.472,737600.0
2013-06-13 14:30:00,9.55,9.58,9.55,9.58,143200.0,8.472,8.4986,8.472,8.4986,143200.0
2013-06-13 15:00:00,9.58,9.61,9.58,9.6,178400.0,8.4986,8.5252,8.4986,8.5163,178400.0
2013-06-13 15:30:00,9.6,9.65,9.59,9.63,476000.0,8.5163,8.5607,8.5074,8.5429,476000.0
2013-06-14 09:30:00,9.65,9.66,9.61,9.65,142400.0,8.5607,8.5695,8.5252,8.5607,142400.0
2013-06-14 10:00:00,9.65,9.65,9.6,9.61,260000.0,8.5607,8.5607,8.5163,8.5252,260000.0
2013-06-14 10:30:00,9.61,9.62,9.57,9.58,89600.0,8.5252,8.5341,8.4897,8.4986,89600.0
2013-06-14 11:00:00,9.58,9.6,9.58,9.59,175200.0,8.4986,8.5163,8.4986,8.5074,175200.0
2013-06-14 11:30:00,9.59,9.61,9.57,9.59,148000.0,8.5074,8.5252,8.4897,8.5074,148000.0
2013-06-14 12:00:00,9.59,9.6,9.57,9.6,360000.0,8.5074,8.5163,8.4897,8.5163,360000.0
2013-06-14 12:30:00,9.6,9.6,9.57,9.57,68000.0,8.5163,8.5163,8.4897,8.4897,68000.0
2013-06-14 13:00:00,9.57,9.57,9.54,9.54,120800.0,8.4897,8.4897,8.4631,8.4631,120800.0
2013-06-14 13:30:00,9.54,9.55,9.53,9.53,96000.0,8.4631,8.472,8.4542,8.4542,96000.0
2013-06-14 14:00:00,9.54,9.58,9.53,9.58,130400.0,8.4631,8.4986,8.4542,8.4986,130400.0
2013-06-14 14:30:00,9.58,9.6,9.55,9.56,150400.0,8.4986,8.5163,8.472,8.4808,150400.0
2013-06-14 15:00:00,9.56,9.58,9.54,9.54,293600.0,8.4808,8.4986,8.4631,8.4631,293600.0
2013-06-14 15:30:00,9.54,9.56,9.52,9.53,660800.0,8.4631,8.4808,8.4453,8.4542,660800.0
2013-06-17 09:30:00,9.6,9.75,9.59,9.73,511200.0,8.5163,8.6494,8.5074,8.6316,511200.0
2013-06-17 10:00:00,9.73,9.81,9.73,9.8,588000.0,8.6316,8.7026,8.6316,8.6937,588000.0
2013-06-17 10:30:00,9.8,9.84,9.78,9.83,676800.0,8.6937,8.7292,8.676,8.7203,676800.0
2013-06-17 11:00:00,9.83,9.9,9.83,9.9,1098400.0,8.7203,8.7824,8.7203,8.7824,1098400.0
2013-06-17 11:30:00,9.9,9.91,9.87,9.88,590400.0,8.7824,8.7913,8.7558,8.7647,590400.0
2013-06-17 12:00:00,9.88,9.9,9.87,9.9,408800.0,8.7647,8.7824,8.7558,8.7824,408800.0
2013-06-17 12:30:00,9.9,9.94,9.9,9.9,453600.0,8.7824,8.8179,8.7824,8.7824,453600.0
2013-06-17 13:00:00,9.9,9.93,9.9,9.92,418400.0,8.7824,8.8091,8.7824,8.8002,418400.0
2013-06-17 13:30:00,9.92,9.96,9.92,9.95,412800.0,8.8002,8.8357,8.8002,8.8268,412800.0
2013-06-17 14:00:00,9.95,9.95,9.89,9.9,365600.0,8.8268,8.8268,8.7736,8.7824,365600.0
2013-06-17 14:30:00,9.9,9.91,9.84,9.85,366400.0,8.7824,8.7913,8.7292,8.7381,366400.0
2013-06-17 15:00:00,9.84,9.87,9.83,9.85,356000.0,8.7292,8.7558,8.7203,8.7381,356000.0
2013-06-17 15:30:00,9.85,9.9,9.85,9.88,945600.0,8.7381,8.7824,8.7381,8.7647,945600.0
2013-06-18 09:30:00,9.9,9.96,9.88,9.89,155200.0,8.7824,8.8357,8.7647,8.7736,155200.0
2013-06-18 10:00:00,9.88,9.9,9.87,9.9,98400.0,8.7647,8.7824,8.7558,8.7824,98400.0
2013-06-18 10:30:00,9.89,9.92,9.89,9.89,116000.0,8.7736,8.8002,8.7736,8.7736,116000.0
2013-06-18 11:00:00,9.89,9.9,9.87,9.9,358400.0,8.7736,8.7824,8.7558,8.7824,358400.0
2013-06-18 11:30:00,9.9,9.91,9.88,9.89,116000.0,8.7824,8.7913,8.7647,8.7736,116000.0
2013-06-18 12:00:00,9.89,9.91,9.88,9.91,184800.0,8.7736,8.7913,8.7647,8.7913,184800.0
2013-06-18 12:30:00,9.91,9.94,9.9,9.92,436800.0,8.7913,8.8179,8.7824,8.8002,436800.0
2013-06-18 13:00:00,9.92,9.93,9.91,9.91,212800.0,8.8002,8.8091,8.7913,8.7913,212800.0
2013-06-18 13:30:00,9.91,9.93,9.91,9.93,164800.0,8.7913,8.8091,8.7913,8.8091,164800.0
2013-06-18 14:00:00,9.93,9.93,9.91,9.92,179200.0,8.8091,8.8091,8.7913,8.8002,179200.0
2013-06-18 14:30:00,9.92,9.93,9.91,9.92,136000.0,8.8002,8.8091,8.7913,8.8002,136000.0
2013-06-18 15:00:00,9.92,9.93,9.91,9.93,1252000.0,8.8002,8.8091,8.7913,8.8091,1252000.0
2013-06-18 15:30:00,9.93,9.93,9.89,9.91,604800.0,8.8091,8.8091,8.7736,8.7913,604800.0
2013-06-19 09:30:00,9.89,9.91,9.86,9.88,142400.0,8.7736,8.7913,8.747,8.7647,142400.0
2013-06-19 10:00:00,9.89,9.92,9.88,9.9,204000.0,8.7736,8.8002,8.7647,8.7824,204000.0
2013-06-19 10:30:00,9.91,9.91,9.88,9.91,276800.0,8.7913,8.7913,8.7647,8.7913,276800.0
2013-06-19 11:00:00,9.92,9.93,9.91,9.92,287200.0,8.8002,8.8091,8.7913,8.8002,287200.0
2013-06-19 11:30:00,9.93,9.93,9.9,9.9,112000.0,8.8091,8.8091,8.7824,8.7824,112000.0
2013-06-19 12:00:00,9.9,9.9,9.88,9.88,52000.0,8.7824,8.7824,8.7647,8.7647,52000.0
2013-06-19 12:30:00,9.88,9.9,9.87,9.9,46400.0,8.7647,8.7824,8.7558,8.7824,46400.0
2013-06-19 13:00:00,9.9,9.9,9.88,9.89,317600.0,8.7824,8.7824,8.7647,8.7736,317600.0
2013-06-19 13:30:00,9.9,9.91,9.88,9.91,56800.0,8.7824,8.7913,8.7647,8.7913,56800.0
2013-06-19 14:00:00,9.92,9.92,9.86,9.89,248000.0,8.8002,8.8002,8.747,8.7736,248000.0
2013-06-19 14:30:00,9.89,9.91,9.82,9.83,238400.0,8.7736,8.7913,8.7115,8.7203,238400.0
2013-06-19 15:00:00,9.82,9.87,9.81,9.87,152800.0,8.7115,8.7558,8.7026,8.7558,152800.0
2013-06-19 15:30:00,9.87,9.87,9.78,9.79,638400.0,8.7558,8.7558,8.676,8.6849,638400.0
2013-06-20 09:30:00,9.65,9.72,9.63,9.67,312800.0,8.5607,8.6228,8.5429,8.5784,312800.0
2013-06-20 10:00:00,9.67,9.7,9.63,9.64,259200.0,8.5784,8.605,8.5429,8.5518,259200.0
2013-06-20 10:30:00,9.63,9.65,9.61,9.63,300000.0,8.5429,8.5607,8.5252,8.5429,300000.0
2013-06-20 11:00:00,9.62,9.63,9.58,9.6,229600.0,8.5341,8.5429,8.4986,8.5163,229600.0
2013-06-20 11:30:00,9.6,9.63,9.59,9.6,168000.0,8.5163,8.5429,8.5074,8.5163,168000.0
2013-06-20 12:00:00,9.6,9.62,9.6,9.61,165600.0,8.5163,8.5341,8.5163,8.5252,165600.0
2013-06-20 12:30:00,9.62,9.64,9.58,9.59,99200.0,8.5341,8.5518,8.4986,8.5074,99200.0
2013-06-20 13:00:00,9.59,9.6,9.56,9.57,124000.0,8.5074,8.5163,8.4808,8.4897,124000.0
2013-06-20 13:30:00,9.57,9.6,9.56,9.58,181600.0,8.4897,8.5163,8.4808,8.4986,181600.0
2013-06-20 14:00:00,9.57,9.58,9.52,9.53,301600.0,8.4897,8.4986,8.4453,8.4542,301600.0
2013-06-20 14:30:00,9.52,9.53,9.48,9.49,321600.0,8.4453,8.4542,8.4099,8.4187,321600.0
2013-06-20 15:00:00,9.49,9.49,9.45,9.46,478400.0,8.4187,8.4187,8.3832,8.3921,478400.0
2013-06-20 15:30:00,9.46,9.48,9.43,9.45,1082400.0,8.3921,8.4099,8.3655,8.3832,1082400.0
2013-06-21 09:30:00,9.54,9.56,9.48,9.49,1714400.0,8.4631,8.4808,8.4099,8.4187,1714400.0
2013-06-21 10:00:00,9.49,9.55,9.49,9.55,417600.0,8.4187,8.472,8.4187,8.472,417600.0
2013-06-21 10:30:00,9.54,9.54,9.48,9.53,848800.0,8.4631,8.4631,8.4099,8.4542,848800.0
2013-06-21 11:00:00,9.52,9.54,9.48,9.5,1195200.0,8.4453,8.4631,8.4099,8.4276,1195200.0
2013-06-21 11:30:00,9.5,9.51,9.47,9.5,383200.0,8.4276,8.4365,8.401,8.4276,383200.0
2013-06-21 12:00:00,9.5,9.55,9.5,9.53,260000.0,8.4276,8.472,8.4276,8.4542,260000.0
2013-06-21 12:30:00,9.53,9.59,9.51,9.59,181600.0,8.4542,8.5074,8.4365,8.5074,181600.0
2013-06-21 13:00:00,9.59,9.61,9.56,9.57,132000.0,8.5074,8.5252,8.4808,8.4897,132000.0
2013-06-21 13:30:00,9.57,9.59,9.53,9.54,168800.0,8.4897,8.5074,8.4542,8.4631,168800.0
2013-06-21 14:00:00,9.54,9.56,9.52,9.55,136800.0,8.4631,8.4808,8.4453,8.472,136800.0
2013-06-21 14:30:00,9.55,9.56,9.53,9.56,243200.0,8.472,8.4808,8.4542,8.4808,243200.0
2013-06-21 15:00:00,9.56,9.59,9.55,9.58,245600.0,8.4808,8.5074,8.472,8.4986,245600.0
2013-06-21 15:30:00,9.58,9.59,9.53,9.55,734400.0,8.4986,8.5074,8.4542,8.472,734400.0
2013-06-24 09:30:00,9.43,9.53,9.43,9.43,485600.0,8.3655,8.4542,8.3655,8.3655,485600.0
2013-06-24 10:00:00,9.43,9.44,9.39,9.41,326400.0,8.3655,8.3744,8.33,8.3478,326400.0
2013-06-24 10:30:00,9.4,9.46,9.39,9.43,184000.0,8.3389,8.3921,8.33,8.3655,184000.0
2013-06-24 11:00:00,9.43,9.44,9.37,9.37,264800.0,8.3655,8.3744,8.3123,8.3123,264800.0
2013-06-24 11:30:00,9.37,9.41,9.37,9.41,194400.0,8.3123,8.3478,8.3123,8.3478,194400.0
2013-06-24 12:00:00,9.42,9.42,9.37,9.38,625600.0,8.3566,8.3566,8.3123,8.3211,625600.0
2013-06-24 12:30:00,9.38,9.4,9.37,9.38,187200.0,8.3211,8.3389,8.3123,8.3211,187200.0
2013-06-24 13:00:00,9.38,9.4,9.36,9.38,238400.0,8.3211,8.3389,8.3034,8.3211,238400.0
2013-06-24 13:30:00,9.38,9.39,9.36,9.38,214400.0,8.3211,8.33,8.3034,8.3211,214400.0
2013-06-24 14:00:00,9.38,9.44,9.37,9.42,288000.0,8.3211,8.3744,8.3123,8.3566,288000.0
2013-06-24 14:30:00,9.42,9.44,9.42,9.43,400800.0,8.3566,8.3744,8.3566,8.3655,400800.0
2013-06-24 15:00:00,9.42,9.43,9.38,9.38,359200.0,8.3566,8.3655,8.3211,8.3211,359200.0
2013-06-24 15:30:00,9.39,9.42,9.37,9.37,750400.0,8.33,8.3566,8.3123,8.3123,750400.0
2013-06-25 09:30:00,9.48,9.53,9.46,9.5,388800.0,8.4099,8.4542,8.3921,8.4276,388800.0
2013-06-25 10:00:00,9.5,9.52,9.46,9.49,277600.0,8.4276,8.4453,8.3921,8.4187,277600.0
2013-06-25 10:30:00,9.48,9.54,9.48,9.53,139200.0,8.4099,8.4631,8.4099,8.4542,139200.0
2013-06-25 11:00:00,9.52,9.55,9.52,9.53,278400.0,8.4453,8.472,8.4453,8.4542,278400.0
2013-06-25 11:30:00,9.53,9.56,9.52,9.55,162400.0,8.4542,8.4808,8.4453,8.472,162400.0
2013-06-25 12:00:00,9.54,9.56,9.54,9.55,142400.0,8.4631,8.4808,8.4631,8.472,142400.0
2013-06-25 12:30:00,9.55,9.58,9.55,9.58,212000.0,8.472,8.4986,8.472,8.4986,212000.0
2013-06-25 13:00:00,9.57,9.59,9.55,9.56,168800.0,8.4897,8.5074,8.472,8.4808,168800.0
2013-06-25 13:30:00,9.55,9.58,9.54,9.55,176800.0,8.472,8.4986,8.4631,8.472,176800.0
2013-06-25 14:00:00,9.55,9.56,9.53,9.54,175200.0,8.472,8.4808,8.4542,8.4631,175200.0
2013-06-25 14:30:00,9.55,9.56,9.54,9.55,181600.0,8.472,8.4808,8.4631,8.472,181600.0
2013-06-25 15:00:00,9.55,9.58,9.55,9.58,309600.0,8.472,8.4986,8.472,8.4986,309600.0
2013-06-25 15:30:00,9.58,9.59,9.55,9.55,898400.0,8.4986,8.5074,8.472,8.472,898400.0
2013-06-26 09:30:00,9.65,9.67,9.58,9.6,239200.0,8.5607,8.5784,8.4986,8.5163,239200.0
2013-06-26 10:00:00,9.61,9.62,9.56,9.56,764800.0,8.5252,8.5341,8.4808,8.4808,764800.0
2013-06-26 10:30:00,9.56,9.63,9.56,9.61,164000.0,8.4808,8.5429,8.4808,8.5252,164000.0
2013-06-26 11:00:00,9.62,9.63,9.58,9.62,170400.0,8.5341,8.5429,8.4986,8.5341,170400.0
2013-06-26 11:30:00,9.61,9.65,9.61,9.65,139200.0,8.5252,8.5607,8.5252,8.5607,139200.0
2013-06-26 12:00:00,9.65,9.67,9.65,9.67,119200.0,8.5607,8.5784,8.5607,8.5784,119200.0
2013-06-26 12:30:00,9.67,9.67,9.65,9.65,117600.0,8.5784,8.5784,8.5607,8.5607,117600.0
2013-06-26 13:00:00,9.65,9.67,9.65,9.67,113600.0,8.5607,8.5784,8.5607,8.5784,113600.0
2013-06-26 13:30:00,9.67,9.67,9.65,9.67,123200.0,8.5784,8.5784,8.5607,8.5784,123200.0
2013-06-26 14:00:00,9.67,9.69,9.65,9.69,253600.0,8.5784,8.5962,8.5607,8.5962,253600.0
2013-06-26 14:30:00,9.69,9.7,9.69,9.7,221600.0,8.5962,8.605,8.5962,8.605,221600.0
2013-06-26 15:00:00,9.7,9.71,9.69,9.7,208000.0,8.605,8.6139,8.5962,8.605,208000.0
2013-06-26 15:30:00,9.7,9.71,9.68,9.69,771200.0,8.605,8.6139,8.5873,8.5962,771200.0
2013-06-27 09:30:00,9.74,9.79,9.73,9.77,350400.0,8.6405,8.6849,8.6316,8.6671,350400.0
2013-06-27 10:00:00,9.76,9.78,9.74,9.78,808000.0,8.6583,8.676,8.6405,8.676,808000.0
2013-06-27 10:30:00,9.78,9.79,9.75,9.78,285600.0,8.676,8.6849,8.6494,8.676,285600.0
2013-06-27 11:00:00,9.77,9.81,9.77,9.8,305600.0,8.6671,8.7026,8.6671,8.6937,305600.0
2013-06-27 11:30:00,9.8,9.83,9.8,9.82,322400.0,8.6937,8.7203,8.6937,8.7115,322400.0
2013-06-27 12:00:00,9.82,9.82,9.8,9.82,135200.0,8.7115,8.7115,8.6937,8.7115,135200.0
2013-06-27 12:30:00,9.82,9.85,9.81,9.85,960800.0,8.7115,8.7381,8.7026,8.7381,960800.0
2013-06-27 13:00:00,9.85,9.9,9.85,9.89,237600.0,8.7381,8.7824,8.7381,8.7736,237600.0
2013-06-27 13:30:00,9.89,9.92,9.86,9.91,640800.0,8.7736,8.8002,8.747,8.7913,640800.0
2013-06-27 14:00:00,9.91,9.91,9.89,9.9,766400.0,8.7913,8.7913,8.7736,8.7824,766400.0
2013-06-27 14:30:00,9.9,9.91,9.9,9.91,407200.0,8.7824,8.7913,8.7824,8.7913,407200.0
2013-06-27 15:00:00,9.91,9.94,9.9,9.94,506400.0,8.7913,8.8179,8.7824,8.8179,506400.0
2013-06-27 15:30:00,9.94,9.94,9.91,9.93,1411200.0,8.8179,8.8179,8.7913,8.8091,1411200.0
2013-06-28 09:30:00,9.92,9.92,9.82,9.84,1005600.0,8.8002,8.8002,8.7115,8.7292,1005600.0
2013-06-28 10:00:00,9.84,9.85,9.8,9.81,500000.0,8.7292,8.7381,8.6937,8.7026,500000.0
2013-06-28 10:30:00,9.81,9.87,9.81,9.86,501600.0,8.7026,8.7558,8.7026,8.747,501600.0
2013-06-28 11:00:00,9.85,9.91,9.85,9.88,247200.0,8.7381,8.7913,8.7381,8.7647,247200.0
2013-06-28 11:30:00,9.89,9.91,9.88,9.88,467200.0,8.7736,8.7913,8.7647,8.7647,467200.0
2013-06-28 12:00:00,9.88,9.88,9.8,9.81,340800.0,8.7647,8.7647,8.6937,8.7026,340800.0
2013-06-28 12:30:00,9.82,9.82,9.8,9.81,370400.0,8.7115,8.7115,8.6937,8.7026,370400.0
2013-06-28 13:00:00,9.81,9.83,9.8,9.81,304800.0,8.7026,8.7203,8.6937,8.7026,304800.0
2013-06-28 13:30:00,9.82,9.82,9.8,9.82,231200.0,8.7115,8.7115,8.6937,8.7115,231200.0
2013-06-28 14:00:00,9.82,9.83,9.81,9.82,475200.0,8.7115,8.7203,8.7026,8.7115,475200.0
2013-06-28 14:30:00,9.82,9.82,9.8,9.8,361600.0,8.7115,8.7115,8.6937,8.6937,361600.0
2013-06-28 15:00:00,9.81,9.81,9.79,9.81,432800.0,8.7026,8.7026,8.6849,8.7026,432800.0
2013-06-28 15:30:00,9.81,9.83,9.75,9.76,1792800.0,8.7026,8.7203,8.6494,8.6583,1792800.0
2013-07-01 09:30:00,9.82,9.84,9.77,9.79,1221600.0,8.7115,8.7292,8.6671,8.6849,1221600.0
2013-07-01 10:00:00,9.79,9.83,9.77,9.81,2787200.0,8.6849,8.7203,8.6671,8.7026,2787200.0
2013-07-01 10:30:00,9.82,9.82,9.81,9.81,838400.0,8.7115,8.7115,8.7026,8.7026,838400.0
2013-07-01 11:00:00,9.8,9.82,9.8,9.82,599200.0,8.6937,8.7115,8.6937,8.7115,599200.0
2013-07-01 11:30:00,9.82,9.82,9.81,9.82,453600.0,8.7115,8.7115,8.7026,8.7115,453600.0
2013-07-01 12:00:00,9.82,9.83,9.8,9.81,760800.0,8.7115,8.7203,8.6937,8.7026,760800.0
2013-07-01 12:30:00,9.81,9.82,9.81,9.82,208000.0,8.7026,8.7115,8.7026,8.7115,208000.0
2013-07-01 13:00:00,9.82,9.83,9.76,9.82,1365600.0,8.7115,8.7203,8.6583,8.7115,1365600.0
2013-07-01 13:30:00,9.82,9.83,9.79,9.8,807200.0,8.7115,8.7203,8.6849,8.6937,807200.0
2013-07-01 14:00:00,9.79,9.82,9.77,9.82,812000.0,8.6849,8.7115,8.6671,8.7115,812000.0
2013-07-01 14:30:00,9.82,9.86,9.81,9.86,767200.0,8.7115,8.747,8.7026,8.747,767200.0
2013-07-01 15:00:00,9.86,9.87,9.82,9.82,216000.0,8.747,8.7558,8.7115,8.7115,216000.0
2013-07-01 15:30:00,9.82,9.83,9.79,9.81,842400.0,8.7115,8.7203,8.6849,8.7026,842400.0
2013-07-02 09:30:00,9.81,9.86,9.8,9.82,452000.0,8.7026,8.747,8.6937,8.7115,452000.0
2013-07-02 10:00:00,9.82,9.85,9.78,9.82,344800.0,8.7115,8.7381,8.676,8.7115,344800.0
2013-07-02 10:30:00,9.81,9.83,9.8,9.83,366400.0,8.7026,8.7203,8.6937,8.7203,366400.0
2013-07-02 11:00:00,9.83,9.83,9.8,9.81,344000.0,8.7203,8.7203,8.6937,8.7026,344000.0
2013-07-02 11:30:00,9.81,9.83,9.81,9.82,152800.0,8.7026,8.7203,8.7026,8.7115,152800.0
2013-07-02 12:00:00,9.82,9.83,9.79,9.81,213600.0,8.7115,8.7203,8.6849,8.7026,213600.0
2013-07-02 12:30:00,9.81,9.82,9.8,9.81,149600.0,8.7026,8.7115,8.6937,8.7026,149600.0
2013-07-02 13:00:00,9.81,9.82,9.8,9.81,201600.0,8.7026,8.7115,8.6937,8.7026,201600.0
2013-07-02 13:30:00,9.81,9.81,9.78,9.8,216800.0,8.7026,8.7026,8.676,8.6937,216800.0
2013-07-02 14:00:00,9.8,9.8,9.75,9.76,336000.0,8.6937,8.6937,8.6494,8.6583,336000.0
2013-07-02 14:30:00,9.76,9.79,9.74,9.77,395200.0,8.6583,8.6849,8.6405,8.6671,395200.0
2013-07-02 15:00:00,9.77,9.77,9.75,9.76,257600.0,8.6671,8.6671,8.6494,8.6583,257600.0
2013-07-02 15:30:00,9.76,9.82,9.75,9.81,709600.0,8.6583,8.7115,8.6494,8.7026,709600.0
2013-07-03 09:30:00,9.73,9.86,9.7,9.85,1210400.0,8.6316,8.747,8.605,8.7381,1210400.0
2013-07-03 10:00:00,9.85,9.89,9.82,9.89,248000.0,8.7381,8.7736,8.7115,8.7736,248000.0
2013-07-03 10:30:00,9.89,9.89,9.84,9.84,282400.0,8.7736,8.7736,8.7292,8.7292,282400.0
2013-07-03 11:00:00,9.84,9.87,9.84,9.87,265600.0,8.7292,8.7558,8.7292,8.7558,265600.0
2013-07-03 11:30:00,9.87,9.89,9.86,9.88,322400.0,8.7558,8.7736,8.747,8.7647,322400.0
2013-07-03 12:00:00,9.89,9.89,9.87,9.87,1046400.0,8.7736,8.7736,8.7558,8.7558,1046400.0
2013-07-03 12:30:00,9.88,9.88,9.85,9.86,374400.0,8.7647,8.7647,8.7381,8.747,374400.0
2013-07-05 09:30:00,9.93,9.96,9.91,9.95,458400.0,8.8091,8.8357,8.7913,8.8268,458400.0
2013-07-05 10:00:00,9.95,9.96,9.9,9.93,364000.0,8.8268,8.8357,8.7824,8.8091,364000.0
2013-07-05 10:30:00,9.92,9.94,9.91,9.94,551200.0,8.8002,8.8179,8.7913,8.8179,551200.0
2013-07-05 11:00:00,9.94,9.96,9.94,9.94,274400.0,8.8179,8.8357,8.8179,8.8179,274400.0
2013-07-05 11:30:00,9.94,9.97,9.92,9.97,125600.0,8.8179,8.8445,8.8002,8.8445,125600.0
2013-07-05 12:00:00,9.97,10.02,9.96,10.02,371200.0,8.8445,8.8889,8.8357,8.8889,371200.0
2013-07-05 12:30:00,10.02,10.02,10.0,10.02,186400.0,8.8889,8.8889,8.8712,8.8889,186400.0
2013-07-05 13:00:00,10.02,10.02,10.0,10.0,85600.0,8.8889,8.8889,8.8712,8.8712,85600.0
2013-07-05 13:30:00,10.0,10.01,9.98,9.99,362400.0,8.8712,8.88,8.8534,8.8623,362400.0
2013-07-05 14:00:00,9.99,10.02,9.98,10.01,151200.0,8.8623,8.8889,8.8534,8.88,151200.0
2013-07-05 14:30:00,10.01,10.02,9.99,10.0,173600.0,8.88,8.8889,8.8623,8.8712,173600.0
2013-07-05 15:00:00,10.0,10.0,9.97,9.97,147200.0,8.8712,8.8712,8.8445,8.8445,147200.0
2013-07-05 15:30:00,9.98,10.03,9.98,10.03,510400.0,8.8534,8.8978,8.8534,8.8978,510400.0
2013-07-08 09:30:00,10.05,10.08,10.02,10.08,244800.0,8.9155,8.9421,8.8889,8.9421,244800.0
2013-07-08 10:00:00,10.08,10.1,10.07,10.08,203200.0,8.9421,8.9599,8.9333,8.9421,203200.0
2013-07-08 10:30:00,10.09,10.11,10.07,10.07,223200.0,8.951,8.9687,8.9333,8.9333,223200.0
2013-07-08 11:00:00,10.08,10.09,10.06,10.06,113600.0,8.9421,8.951,8.9244,8.9244,113600.0
2013-07-08 11:30:00,10.06,10.06,10.0,10.0,148000.0,8.9244,8.9244,8.8712,8.8712,148000.0
2013-07-08 12:00:00,10.0,10.01,9.98,9.98,155200.0,8.8712,8.88,8.8534,8.8534,155200.0
2013-07-08 12:30:00,9.98,10.02,9.98,10.01,99200.0,8.8534,8.8889,8.8534,8.88,99200.0
2013-07-08 13:00:00,10.01,10.06,10.01,10.03,221600.0,8.88,8.9244,8.88,8.8978,221600.0
2013-07-08 13:30:00,10.04,10.04,10.02,10.02,214400.0,8.9066,8.9066,8.8889,8.8889,214400.0
2013-07-08 14:00:00,10.02,10.02,10.0,10.01,213600.0,8.8889,8.8889,8.8712,8.88,213600.0
2013-07-08 14:30:00,10.01,10.05,10.01,10.05,226400.0,8.88,8.9155,8.88,8.9155,226400.0
2013-07-08 15:00:00,10.05,10.06,10.04,10.04,381600.0,8.9155,8.9244,8.9066,8.9066,381600.0
2013-07-08 15:30:00,10.04,10.06,10.04,10.06,513600.0,8.9066,8.9244,8.9066,8.9244,513600.0
2013-07-09 09:30:00,10.14,10.16,10.11,10.15,217600.0,8.9954,9.0131,8.9687,9.0042,217600.0
2013-07-09 10:00:00,10.15,10.17,10.12,10.12,176800.0,9.0042,9.022,8.9776,8.9776,176800.0
2013-07-09 10:30:00,10.12,10.17,10.12,10.15,133600.0,8.9776,9.022,8.9776,9.0042,133600.0
2013-07-09 11:00:00,10.16,10.17,10.15,10.16,279200.0,9.0131,9.022,9.0042,9.0131,279200.0
2013-07-09 11:30:00,10.16,10.2,10.15,10.2,424000.0,9.0131,9.0486,9.0042,9.0486,424000.0
2013-07-09 12:00:00,10.19,10.21,10.19,10.2,112800.0,9.0397,9.0575,9.0397,9.0486,112800.0
2013-07-09 12:30:00,10.2,10.22,10.2,10.21,128000.0,9.0486,9.0663,9.0486,9.0575,128000.0
2013-07-09 13:00:00,10.22,10.22,10.2,10.21,176000.0,9.0663,9.0663,9.0486,9.0575,176000.0
2013-07-09 13:30:00,10.21,10.22,10.2,10.21,208800.0,9.0575,9.0663,9.0486,9.0575,208800.0
2013-07-09 14:00:00,10.21,10.22,10.2,10.22,183200.0,9.0575,9.0663,9.0486,9.0663,183200.0
2013-07-09 14:30:00,10.22,10.22,10.19,10.21,256000.0,9.0663,9.0663,9.0397,9.0575,256000.0
2013-07-09 15:00:00,10.21,10.22,10.21,10.22,200800.0,9.0575,9.0663,9.0575,9.0663,200800.0
2013-07-09 15:30:00,10.22,10.22,10.19,10.22,1132800.0,9.0663,9.0663,9.0397,9.0663,1132800.0
2013-07-10 09:30:00,10.22,10.25,10.21,10.23,210400.0,9.0663,9.0929,9.0575,9.0752,210400.0
2013-07-10 10:00:00,10.23,10.31,10.23,10.3,523200.0,9.0752,9.1462,9.0752,9.1373,523200.0
2013-07-10 10:30:00,10.31,10.31,10.27,10.29,225600.0,9.1462,9.1462,9.1107,9.1284,225600.0
2013-07-10 11:00:00,10.29,10.29,10.26,10.29,298400.0,9.1284,9.1284,9.1018,9.1284,298400.0
2013-07-10 11:30:00,10.29,10.31,10.29,10.29,224800.0,9.1284,9.1462,9.1284,9.1284,224800.0
2013-07-10 12:00:00,10.29,10.31,10.29,10.31,187200.0,9.1284,9.1462,9.1284,9.1462,187200.0
2013-07-10 12:30:00,10.31,10.31,10.28,10.28,175200.0,9.1462,9.1462,9.1196,9.1196,175200.0
2013-07-10 13:00:00,10.28,10.3,10.27,10.29,250400.0,9.1196,9.1373,9.1107,9.1284,250400.0
2013-07-10 13:30:00,10.29,10.32,10.29,10.31,254400.0,9.1284,9.155,9.1284,9.1462,254400.0
2013-07-10 14:00:00,10.31,10.35,10.3,10.3,300000.0,9.1462,9.1817,9.1373,9.1373,300000.0
2013-07-10 14:30:00,10.3,10.3,10.26,10.28,240000.0,9.1373,9.1373,9.1018,9.1196,240000.0
2013-07-10 15:00:00,10.29,10.34,10.28,10.33,318400.0,9.1284,9.1728,9.1196,9.1639,318400.0
2013-07-10 15:30:00,10.33,10.35,10.31,10.34,800000.0,9.1639,9.1817,9.1462,9.1728,800000.0
2013-07-11 09:30:00,10.41,10.58,10.37,10.58,986400.0,9.2349,9.3857,9.1994,9.3857,986400.0
2013-07-11 10:00:00,10.58,10.58,10.5,10.52,626400.0,9.3857,9.3857,9.3147,9.3325,626400.0
2013-07-11 10:30:00,10.52,10.54,10.49,10.52,351200.0,9.3325,9.3502,9.3058,9.3325,351200.0
2013-07-11 11:00:00,10.53,10.53,10.51,10.53,326400.0,9.3413,9.3413,9.3236,9.3413,326400.0
2013-07-11 11:30:00,10.52,10.54,10.51,10.54,328800.0,9.3325,9.3502,9.3236,9.3502,328800.0
2013-07-11 12:00:00,10.54,10.56,10.53,10.56,536800.0,9.3502,9.3679,9.3413,9.3679,536800.0
2013-07-11 12:30:00,10.56,10.59,10.55,10.58,468000.0,9.3679,9.3946,9.3591,9.3857,468000.0
2013-07-11 13:00:00,10.58,10.6,10.57,10.6,384000.0,9.3857,9.4034,9.3768,9.4034,384000.0
2013-07-11 13:30:00,10.6,10.62,10.58,10.61,405600.0,9.4034,9.4212,9.3857,9.4123,405600.0
2013-07-11 14:00:00,10.61,10.65,10.6,10.63,764000.0,9.4123,9.4478,9.4034,9.43,764000.0
2013-07-11 14:30:00,10.63,10.63,10.58,10.58,600800.0,9.43,9.43,9.3857,9.3857,600800.0
2013-07-11 15:00:00,10.58,10.63,10.58,10.62,521600.0,9.3857,9.43,9.3857,9.4212,521600.0
2013-07-11 15:30:00,10.62,10.65,10.6,10.64,1236000.0,9.4212,9.4478,9.4034,9.4389,1236000.0
2013-07-12 09:30:00,10.64,10.69,10.63,10.68,176800.0,9.4389,9.4833,9.43,9.4744,176800.0
2013-07-12 10:00:00,10.66,10.68,10.63,10.64,404800.0,9.4567,9.4744,9.43,9.4389,404800.0
2013-07-12 10:30:00,10.64,10.69,10.64,10.68,341600.0,9.4389,9.4833,9.4389,9.4744,341600.0
2013-07-12 11:00:00,10.69,10.7,10.66,10.68,497600.0,9.4833,9.4921,9.4567,9.4744,497600.0
2013-07-12 11:30:00,10.68,10.7,10.67,10.69,168800.0,9.4744,9.4921,9.4655,9.4833,168800.0
2013-07-12 12:00:00,10.69,10.69,10.65,10.66,376800.0,9.4833,9.4833,9.4478,9.4567,376800.0
2013-07-12 12:30:00,10.66,10.66,10.63,10.65,228000.0,9.4567,9.4567,9.43,9.4478,228000.0
2013-07-12 13:00:00,10.65,10.65,10.62,10.62,124000.0,9.4478,9.4478,9.4212,9.4212,124000.0
2013-07-12 13:30:00,10.62,10.64,10.62,10.64,193600.0,9.4212,9.4389,9.4212,9.4389,193600.0
2013-07-12 14:00:00,10.64,10.64,10.62,10.63,356000.0,9.4389,9.4389,9.4212,9.43,356000.0
2013-07-12 14:30:00,10.63,10.65,10.62,10.63,781600.0,9.43,9.4478,9.4212,9.43,781600.0
2013-07-12 15:00:00,10.63,10.67,10.63,10.65,708800.0,9.43,9.4655,9.43,9.4478,708800.0
2013-07-12 15:30:00,10.65,10.68,10.64,10.67,894400.0,9.4478,9.4744,9.4389,9.4655,894400.0
2013-07-15 09:30:00,10.68,10.7,10.64,10.67,402400.0,9.4744,9.4921,9.4389,9.4655,402400.0
2013-07-15 10:00:00,10.67,10.69,10.66,10.68,201600.0,9.4655,9.4833,9.4567,9.4744,201600.0
2013-07-15 10:30:00,10.68,10.71,10.67,10.7,197600.0,9.4744,9.501,9.4655,9.4921,197600.0
2013-07-15 11:00:00,10.7,10.71,10.68,10.69,176800.0,9.4921,9.501,9.4744,9.4833,176800.0
2013-07-15 11:30:00,10.69,10.7,10.67,10.68,125600.0,9.4833,9.4921,9.4655,9.4744,125600.0
2013-07-15 12:00:00,10.67,10.68,10.67,10.67,119200.0,9.4655,9.4744,9.4655,9.4655,119200.0
2013-07-15 12:30:00,10.68,10.68,10.64,10.65,104800.0,9.4744,9.4744,9.4389,9.4478,104800.0
2013-07-15 13:00:00,10.65,10.66,10.64,10.65,170400.0,9.4478,9.4567,9.4389,9.4478,170400.0
2013-07-15 13:30:00,10.65,10.65,10.64,10.64,110400.0,9.4478,9.4478,9.4389,9.4389,110400.0
2013-07-15 14:00:00,10.64,10.65,10.63,10.64,248000.0,9.4389,9.4478,9.43,9.4389,248000.0
2013-07-15 14:30:00,10.64,10.64,10.62,10.63,299200.0,9.4389,9.4389,9.4212,9.43,299200.0
2013-07-15 15:00:00,10.62,10.63,10.62,10.62,192800.0,9.4212,9.43,9.4212,9.4212,192800.0
2013-07-15 15:30:00,10.62,10.63,10.61,10.62,538400.0,9.4212,9.43,9.4123,9.4212,538400.0
2013-07-16 09:30:00,10.63,10.68,10.63,10.65,269600.0,9.43,9.4744,9.43,9.4478,269600.0
2013-07-16 10:00:00,10.66,10.67,10.62,10.64,608000.0,9.4567,9.4655,9.4212,9.4389,608000.0
2013-07-16 10:30:00,10.64,10.64,10.6,10.61,336800.0,9.4389,9.4389,9.4034,9.4123,336800.0
2013-07-16 11:00:00,10.61,10.61,10.6,10.61,572000.0,9.4123,9.4123,9.4034,9.4123,572000.0
2013-07-16 11:30:00,10.61,10.61,10.57,10.57,135200.0,9.4123,9.4123,9.3768,9.3768,135200.0
2013-07-16 12:00:00,10.57,10.61,10.57,10.6,282400.0,9.3768,9.4123,9.3768,9.4034,282400.0
2013-07-16 12:30:00,10.6,10.6,10.55,10.55,484800.0,9.4034,9.4034,9.3591,9.3591,484800.0
2013-07-16 13:00:00,10.55,10.55,10.52,10.53,112800.0,9.3591,9.3591,9.3325,9.3413,112800.0
2013-07-16 13:30:00,10.53,10.56,10.53,10.56,138400.0,9.3413,9.3679,9.3413,9.3679,138400.0
2013-07-16 14:00:00,10.57,10.58,10.55,10.55,85600.0,9.3768,9.3857,9.3591,9.3591,85600.0
2013-07-16 14:30:00,10.55,10.55,10.53,10.53,156000.0,9.3591,9.3591,9.3413,9.3413,156000.0
2013-07-16 15:00:00,10.53,10.53,10.51,10.52,152000.0,9.3413,9.3413,9.3236,9.3325,152000.0
2013-07-16 15:30:00,10.52,10.54,10.52,10.54,742400.0,9.3325,9.3502,9.3325,9.3502,742400.0
2013-07-17 09:30:00,10.6,10.62,10.55,10.57,156000.0,9.4034,9.4212,9.3591,9.3768,156000.0
2013-07-17 10:00:00,10.56,10.62,10.56,10.61,251200.0,9.3679,9.4212,9.3679,9.4123,251200.0
2013-07-17 10:30:00,10.61,10.64,10.59,10.59,339200.0,9.4123,9.4389,9.3946,9.3946,339200.0
2013-07-17 11:00:00,10.6,10.6,10.51,10.53,415200.0,9.4034,9.4034,9.3236,9.3413,415200.0
2013-07-17 11:30:00,10.53,10.58,10.52,10.55,412800.0,9.3413,9.3857,9.3325,9.3591,412800.0
2013-07-17 12:00:00,10.56,10.57,10.55,10.56,168800.0,9.3679,9.3768,9.3591,9.3679,168800.0
2013-07-17 12:30:00,10.56,10.56,10.55,10.55,118400.0,9.3679,9.3679,9.3591,9.3591,118400.0
2013-07-17 13:00:00,10.55,10.57,10.55,10.56,252800.0,9.3591,9.3768,9.3591,9.3679,252800.0
2013-07-17 13:30:00,10.56,10.59,10.56,10.56,186400.0,9.3679,9.3946,9.3679,9.3679,186400.0
2013-07-17 14:00:00,10.57,10.57,10.53,10.57,347200.0,9.3768,9.3768,9.3413,9.3768,347200.0
2013-07-17 14:30:00,10.57,10.57,10.54,10.55,207200.0,9.3768,9.3768,9.3502,9.3591,207200.0
2013-07-17 15:00:00,10.55,10.56,10.55,10.56,172000.0,9.3591,9.3679,9.3591,9.3679,172000.0
2013-07-17 15:30:00,10.56,10.58,10.55,10.57,762400.0,9.3679,9.3857,9.3591,9.3768,762400.0
2013-07-18 09:30:00,9.81,9.88,9.54,9.69,2948800.0,8.7026,8.7647,8.4631,8.5962,2948800.0
2013-07-18 10:00:00,9.69,9.8,9.64,9.76,5004000.0,8.5962,8.6937,8.5518,8.6583,5004000.0
2013-07-18 10:30:00,9.77,9.85,9.74,9.85,1788800.0,8.6671,8.7381,8.6405,8.7381,1788800.0
2013-07-18 11:00:00,9.85,9.87,9.76,9.81,1166400.0,8.7381,8.7558,8.6583,8.7026,1166400.0
2013-07-18 11:30:00,9.81,9.88,9.8,9.84,1228800.0,8.7026,8.7647,8.6937,8.7292,1228800.0
2013-07-18 12:00:00,9.83,9.84,9.75,9.81,897600.0,8.7203,8.7292,8.6494,8.7026,897600.0
2013-07-18 12:30:00,9.81,9.86,9.78,9.84,369600.0,8.7026,8.747,8.676,8.7292,369600.0
2013-07-18 13:00:00,9.84,9.84,9.77,9.78,530400.0,8.7292,8.7292,8.6671,8.676,530400.0
2013-07-18 13:30:00,9.78,9.81,9.75,9.76,435200.0,8.676,8.7026,8.6494,8.6583,435200.0
2013-07-18 14:00:00,9.76,9.77,9.69,9.74,2311200.0,8.6583,8.6671,8.5962,8.6405,2311200.0
2013-07-18 14:30:00,9.75,9.76,9.66,9.67,1774400.0,8.6494,8.6583,8.5695,8.5784,1774400.0
2013-07-18 15:00:00,9.67,9.67,9.58,9.58,2152000.0,8.5784,8.5784,8.4986,8.4986,2152000.0
2013-07-18 15:30:00,9.58,9.61,9.5,9.55,4057600.0,8.4986,8.5252,8.4276,8.472,4057600.0
2013-07-19 09:30:00,9.52,9.52,9.4,9.4,2239200.0,8.4453,8.4453,8.3389,8.3389,2239200.0
2013-07-19 10:00:00,9.4,9.46,9.38,9.46,1820800.0,8.3389,8.3921,8.3211,8.3921,1820800.0
2013-07-19 10:30:00,9.46,9.5,9.43,9.43,946400.0,8.3921,8.4276,8.3655,8.3655,946400.0
2013-07-19 11:00:00,9.43,9.46,9.43,9.46,700800.0,8.3655,8.3921,8.3655,8.3921,700800.0
2013-07-19 11:30:00,9.46,9.46,9.39,9.4,908800.0,8.3921,8.3921,8.33,8.3389,908800.0
2013-07-19 12:00:00,9.4,9.46,9.4,9.46,277600.0,8.3389,8.3921,8.3389,8.3921,277600.0
2013-07-19 12:30:00,9.46,9.49,9.46,9.48,359200.0,8.3921,8.4187,8.3921,8.4099,359200.0
2013-07-19 13:00:00,9.48,9.54,9.48,9.53,475200.0,8.4099,8.4631,8.4099,8.4542,475200.0
2013-07-19 13:30:00,9.53,9.55,9.52,9.54,647200.0,8.4542,8.472,8.4453,8.4631,647200.0
2013-07-19 14:00:00,9.54,9.56,9.54,9.56,354400.0,8.4631,8.4808,8.4631,8.4808,354400.0
2013-07-19 14:30:00,9.56,9.57,9.55,9.57,856800.0,8.4808,8.4897,8.472,8.4897,856800.0
2013-07-19 15:00:00,9.57,9.6,9.56,9.6,597600.0,8.4897,8.5163,8.4808,8.5163,597600.0
2013-07-19 15:30:00,9.6,9.61,9.59,9.6,884800.0,8.5163,8.5252,8.5074,8.5163,884800.0
2013-07-22 09:30:00,9.63,9.69,9.59,9.67,1249600.0,8.5429,8.5962,8.5074,8.5784,1249600.0
2013-07-22 10:00:00,9.67,9.69,9.67,9.68,440800.0,8.5784,8.5962,8.5784,8.5873,440800.0
2013-07-22 10:30:00,9.68,9.73,9.67,9.72,465600.0,8.5873,8.6316,8.5784,8.6228,465600.0
2013-07-22 11:00:00,9.72,9.74,9.68,9.74,557600.0,8.6228,8.6405,8.5873,8.6405,557600.0
2013-07-22 11:30:00,9.73,9.74,9.7,9.72,341600.0,8.6316,8.6405,8.605,8.6228,341600.0
2013-07-22 12:00:00,9.72,9.73,9.72,9.72,256000.0,8.6228,8.6316,8.6228,8.6228,256000.0
2013-07-22 12:30:00,9.72,9.72,9.72,9.72,212800.0,8.6228,8.6228,8.6228,8.6228,212800.0
2013-07-22 13:00:00,9.72,9.73,9.72,9.72,355200.0,8.6228,8.6316,8.6228,8.6228,355200.0
2013-07-22 13:30:00,9.72,9.74,9.72,9.74,319200.0,8.6228,8.6405,8.6228,8.6405,319200.0
2013-07-22 14:00:00,9.74,9.76,9.74,9.76,444000.0,8.6405,8.6583,8.6405,8.6583,444000.0
2013-07-22 14:30:00,9.76,9.78,9.76,9.78,422400.0,8.6583,8.676,8.6583,8.676,422400.0
2013-07-22 15:00:00,9.78,9.79,9.76,9.79,536000.0,8.676,8.6849,8.6583,8.6849,536000.0
2013-07-22 15:30:00,9.79,9.81,9.78,9.81,1673600.0,8.6849,8.7026,8.676,8.7026,1673600.0
2013-07-23 09:30:00,9.82,9.85,9.74,9.74,958400.0,8.7115,8.7381,8.6405,8.6405,958400.0
2013-07-23 10:00:00,9.74,9.76,9.73,9.73,1107200.0,8.6405,8.6583,8.6316,8.6316,1107200.0
2013-07-23 10:30:00,9.74,9.74,9.68,9.72,612000.0,8.6405,8.6405,8.5873,8.6228,612000.0
2013-07-23 11:00:00,9.72,9.74,9.71,9.72,588000.0,8.6228,8.6405,8.6139,8.6228,588000.0
2013-07-23 11:30:00,9.72,9.74,9.72,9.74,232800.0,8.6228,8.6405,8.6228,8.6405,232800.0
2013-07-23 12:00:00,9.74,9.76,9.73,9.75,357600.0,8.6405,8.6583,8.6316,8.6494,357600.0
2013-07-23 12:30:00,9.74,9.76,9.74,9.75,169600.0,8.6405,8.6583,8.6405,8.6494,169600.0
2013-07-23 13:00:00,9.75,9.76,9.75,9.75,404000.0,8.6494,8.6583,8.6494,8.6494,404000.0
2013-07-23 13:30:00,9.75,9.75,9.74,9.74,289600.0,8.6494,8.6494,8.6405,8.6405,289600.0
2013-07-23 14:00:00,9.74,9.74,9.73,9.74,424000.0,8.6405,8.6405,8.6316,8.6405,424000.0
2013-07-23 14:30:00,9.74,9.75,9.74,9.75,529600.0,8.6405,8.6494,8.6405,8.6494,529600.0
2013-07-23 15:00:00,9.75,9.75,9.73,9.74,525600.0,8.6494,8.6494,8.6316,8.6405,525600.0
2013-07-23 15:30:00,9.74,9.75,9.74,9.74,1212000.0,8.6405,8.6494,8.6405,8.6405,1212000.0
2013-07-24 09:30:00,9.78,9.83,9.72,9.73,1748800.0,8.676,8.7203,8.6228,8.6316,1748800.0
2013-07-24 10:00:00,9.73,9.74,9.69,9.73,413600.0,8.6316,8.6405,8.5962,8.6316,413600.0
2013-07-24 10:30:00,9.72,9.76,9.72,9.74,338400.0,8.6228,8.6583,8.6228,8.6405,338400.0
2013-07-24 11:00:00,9.74,9.79,9.74,9.78,645600.0,8.6405,8.6849,8.6405,8.676,645600.0
2013-07-24 11:30:00,9.78,9.78,9.74,9.75,885600.0,8.676,8.676,8.6405,8.6494,885600.0
2013-07-24 12:00:00,9.76,9.77,9.72,9.73,415200.0,8.6583,8.6671,8.6228,8.6316,415200.0
2013-07-24 12:30:00,9.73,9.76,9.72,9.74,275200.0,8.6316,8.6583,8.6228,8.6405,275200.0
2013-07-24 13:00:00,9.74,9.75,9.71,9.73,248000.0,8.6405,8.6494,8.6139,8.6316,248000.0
2013-07-24 13:30:00,9.73,9.73,9.71,9.72,159200.0,8.6316,8.6316,8.6139,8.6228,159200.0
2013-07-24 14:00:00,9.72,9.74,9.72,9.74,177600.0,8.6228,8.6405,8.6228,8.6405,177600.0
2013-07-24 14:30:00,9.74,9.74,9.73,9.74,162400.0,8.6405,8.6405,8.6316,8.6405,162400.0
2013-07-24 15:00:00,9.74,9.74,9.73,9.74,432000.0,8.6405,8.6405,8.6316,8.6405,432000.0
2013-07-24 15:30:00,9.74,9.75,9.72,9.74,1007200.0,8.6405,8.6494,8.6228,8.6405,1007200.0
2013-07-25 09:30:00,9.71,9.74,9.67,9.68,646400.0,8.6139,8.6405,8.5784,8.5873,646400.0
2013-07-25 10:00:00,9.68,9.69,9.64,9.65,576800.0,8.5873,8.5962,8.5518,8.5607,576800.0
2013-07-25 10:30:00,9.65,9.69,9.65,9.68,233600.0,8.5607,8.5962,8.5607,8.5873,233600.0
2013-07-25 11:00:00,9.68,9.68,9.66,9.68,596000.0,8.5873,8.5873,8.5695,8.5873,596000.0
2013-07-25 11:30:00,9.68,9.69,9.66,9.68,320000.0,8.5873,8.5962,8.5695,8.5873,320000.0
2013-07-25 12:00:00,9.69,9.71,9.68,9.7,155200.0,8.5962,8.6139,8.5873,8.605,155200.0
2013-07-25 12:30:00,9.71,9.71,9.69,9.69,283200.0,8.6139,8.6139,8.5962,8.5962,283200.0
2013-07-25 13:00:00,9.69,9.7,9.68,9.7,238400.0,8.5962,8.605,8.5873,8.605,238400.0
2013-07-25 13:30:00,9.7,9.7,9.69,9.69,340000.0,8.605,8.605,8.5962,8.5962,340000.0
2013-07-25 14:00:00,9.7,9.7,9.68,9.69,535200.0,8.605,8.605,8.5873,8.5962,535200.0
2013-07-25 14:30:00,9.69,9.69,9.68,9.68,405600.0,8.5962,8.5962,8.5873,8.5873,405600.0
2013-07-25 15:00:00,9.68,9.72,9.68,9.7,456800.0,8.5873,8.6228,8.5873,8.605,456800.0
2013-07-25 15:30:00,9.7,9.74,9.68,9.69,1634400.0,8.605,8.6405,8.5873,8.5962,1634400.0
2013-07-26 09:30:00,9.59,9.66,9.57,9.63,984000.0,8.5074,8.5695,8.4897,8.5429,984000.0
2013-07-26 10:00:00,9.63,9.63,9.62,9.62,635200.0,8.5429,8.5429,8.5341,8.5341,635200.0
2013-07-26 10:30:00,9.62,9.63,9.6,9.62,408000.0,8.5341,8.5429,8.5163,8.5341,408000.0
2013-07-26 11:00:00,9.62,9.63,9.61,9.63,315200.0,8.5341,8.5429,8.5252,8.5429,315200.0
2013-07-26 11:30:00,9.63,9.66,9.63,9.64,255200.0,8.5429,8.5695,8.5429,8.5518,255200.0
2013-07-26 12:00:00,9.64,9.65,9.63,9.65,450400.0,8.5518,8.5607,8.5429,8.5607,450400.0
2013-07-26 12:30:00,9.65,9.67,9.65,9.67,192000.0,8.5607,8.5784,8.5607,8.5784,192000.0
2013-07-26 13:00:00,9.67,9.69,9.67,9.69,176000.0,8.5784,8.5962,8.5784,8.5962,176000.0
2013-07-26 13:30:00,9.68,9.68,9.66,9.66,189600.0,8.5873,8.5873,8.5695,8.5695,189600.0
2013-07-26 14:00:00,9.66,9.68,9.64,9.64,290400.0,8.5695,8.5873,8.5518,8.5518,290400.0
2013-07-26 14:30:00,9.64,9.66,9.64,9.65,176800.0,8.5518,8.5695,8.5518,8.5607,176800.0
2013-07-26 15:00:00,9.65,9.68,9.65,9.68,417600.0,8.5607,8.5873,8.5607,8.5873,417600.0
2013-07-26 15:30:00,9.68,9.7,9.67,9.69,1112800.0,8.5873,8.605,8.5784,8.5962,1112800.0
2013-07-29 09:30:00,9.64,9.72,9.6,9.64,658400.0,8.5518,8.6228,8.5163,8.5518,658400.0
2013-07-29 10:00:00,9.64,9.65,9.62,9.62,582400.0,8.5518,8.5607,8.5341,8.5341,582400.0
2013-07-29 10:30:00,9.63,9.66,9.61,9.66,364800.0,8.5429,8.5695,8.5252,8.5695,364800.0
2013-07-29 11:00:00,9.66,9.66,9.62,9.62,319200.0,8.5695,8.5695,8.5341,8.5341,319200.0
2013-07-29 11:30:00,9.62,9.63,9.62,9.62,252800.0,8.5341,8.5429,8.5341,8.5341,252800.0
2013-07-29 12:00:00,9.62,9.65,9.61,9.64,264000.0,8.5341,8.5607,8.5252,8.5518,264000.0
2013-07-29 12:30:00,9.64,9.67,9.64,9.67,141600.0,8.5518,8.5784,8.5518,8.5784,141600.0
2013-07-29 13:00:00,9.67,9.67,9.66,9.66,145600.0,8.5784,8.5784,8.5695,8.5695,145600.0
2013-07-29 13:30:00,9.66,9.66,9.64,9.64,174400.0,8.5695,8.5695,8.5518,8.5518,174400.0
2013-07-29 14:00:00,9.65,9.68,9.65,9.68,165600.0,8.5607,8.5873,8.5607,8.5873,165600.0
2013-07-29 14:30:00,9.67,9.68,9.66,9.66,212000.0,8.5784,8.5873,8.5695,8.5695,212000.0
2013-07-29 15:00:00,9.66,9.68,9.66,9.68,403200.0,8.5695,8.5873,8.5695,8.5873,403200.0
2013-07-29 15:30:00,9.69,9.69,9.66,9.67,836800.0,8.5962,8.5962,8.5695,8.5784,836800.0
2013-07-30 09:30:00,9.71,9.73,9.68,9.72,1295200.0,8.6139,8.6316,8.5873,8.6228,1295200.0
2013-07-30 10:00:00,9.72,9.76,9.71,9.76,217600.0,8.6228,8.6583,8.6139,8.6583,217600.0
2013-07-30 10:30:00,9.76,9.76,9.72,9.72,434400.0,8.6583,8.6583,8.6228,8.6228,434400.0
2013-07-30 11:00:00,9.71,9.76,9.71,9.75,420000.0,8.6139,8.6583,8.6139,8.6494,420000.0
2013-07-30 11:30:00,9.75,9.77,9.75,9.75,660000.0,8.6494,8.6671,8.6494,8.6494,660000.0
2013-07-30 12:00:00,9.75,9.75,9.72,9.72,122400.0,8.6494,8.6494,8.6228,8.6228,122400.0
2013-07-30 12:30:00,9.72,9.75,9.72,9.75,190400.0,8.6228,8.6494,8.6228,8.6494,190400.0
2013-07-30 13:00:00,9.75,9.75,9.72,9.73,442400.0,8.6494,8.6494,8.6228,8.6316,442400.0
2013-07-30 13:30:00,9.73,9.73,9.71,9.72,352000.0,8.6316,8.6316,8.6139,8.6228,352000.0
2013-07-30 14:00:00,9.72,9.74,9.7,9.73,692800.0,8.6228,8.6405,8.605,8.6316,692800.0
2013-07-30 14:30:00,9.73,9.75,9.73,9.74,276000.0,8.6316,8.6494,8.6316,8.6405,276000.0
2013-07-30 15:00:00,9.74,9.76,9.73,9.75,323200.0,8.6405,8.6583,8.6316,8.6494,323200.0
2013-07-30 15:30:00,9.75,9.79,9.74,9.75,1184800.0,8.6494,8.6849,8.6405,8.6494,1184800.0
2013-07-31 09:30:00,9.78,9.84,9.77,9.81,1246400.0,8.676,8.7292,8.6671,8.7026,1246400.0
2013-07-31 10:00:00,9.8,9.83,9.79,9.81,679200.0,8.6937,8.7203,8.6849,8.7026,679200.0
2013-07-31 10:30:00,9.81,9.81,9.79,9.8,339200.0,8.7026,8.7026,8.6849,8.6937,339200.0
2013-07-31 11:00:00,9.8,9.83,9.8,9.81,196000.0,8.6937,8.7203,8.6937,8.7026,196000.0
2013-07-31 11:30:00,9.81,9.84,9.81,9.84,109600.0,8.7026,8.7292,8.7026,8.7292,109600.0
2013-07-31 12:00:00,9.83,9.83,9.82,9.83,204000.0,8.7203,8.7203,8.7115,8.7203,204000.0
2013-07-31 12:30:00,9.83,9.83,9.81,9.81,305600.0,8.7203,8.7203,8.7026,8.7026,305600.0
2013-07-31 13:00:00,9.81,9.81,9.8,9.81,208000.0,8.7026,8.7026,8.6937,8.7026,208000.0
2013-07-31 13:30:00,9.81,9.84,9.81,9.84,157600.0,8.7026,8.7292,8.7026,8.7292,157600.0
2013-07-31 14:00:00,9.84,9.86,9.82,9.84,272000.0,8.7292,8.747,8.7115,8.7292,272000.0
2013-07-31 14:30:00,9.85,9.9,9.85,9.9,211200.0,8.7381,8.7824,8.7381,8.7824,211200.0
2013-07-31 15:00:00,9.9,9.9,9.85,9.87,279200.0,8.7824,8.7824,8.7381,8.7558,279200.0
2013-07-31 15:30:00,9.87,9.87,9.81,9.82,1349600.0,8.7558,8.7558,8.7026,8.7115,1349600.0
2013-08-01 09:30:00,9.91,9.94,9.86,9.9,1525600.0,8.7913,8.8179,8.747,8.7824,1525600.0
2013-08-01 10:00:00,9.9,9.93,9.89,9.92,301600.0,8.7824,8.8091,8.7736,8.8002,301600.0
2013-08-01 10:30:00,9.92,9.93,9.9,9.91,112800.0,8.8002,8.8091,8.7824,8.7913,112800.0
2013-08-01 11:00:00,9.92,9.92,9.9,9.9,142400.0,8.8002,8.8002,8.7824,8.7824,142400.0
2013-08-01 11:30:00,9.9,9.96,9.9,9.95,216800.0,8.7824,8.8357,8.7824,8.8268,216800.0
2013-08-01 12:00:00,9.94,9.96,9.94,9.96,170400.0,8.8179,8.8357,8.8179,8.8357,170400.0
2013-08-01 12:30:00,9.96,9.97,9.95,9.97,132800.0,8.8357,8.8445,8.8268,8.8445,132800.0
2013-08-01 13:00:00,9.97,9.98,9.95,9.95,270400.0,8.8445,8.8534,8.8268,8.8268,270400.0
2013-08-01 13:30:00,9.95,9.96,9.94,9.96,289600.0,8.8268,8.8357,8.8179,8.8357,289600.0
2013-08-01 14:00:00,9.96,9.98,9.96,9.98,213600.0,8.8357,8.8534,8.8357,8.8534,213600.0
2013-08-01 14:30:00,9.97,9.98,9.97,9.97,160000.0,8.8445,8.8534,8.8445,8.8445,160000.0
2013-08-01 15:00:00,9.97,9.98,9.95,9.97,270400.0,8.8445,8.8534,8.8268,8.8445,270400.0
2013-08-01 15:30:00,9.97,10.0,9.97,9.98,818400.0,8.8445,8.8712,8.8445,8.8534,818400.0
2013-08-02 09:30:00,9.93,9.97,9.91,9.96,461600.0,8.8091,8.8445,8.7913,8.8357,461600.0
2013-08-02 10:00:00,9.94,9.94,9.91,9.91,240800.0,8.8179,8.8179,8.7913,8.7913,240800.0
2013-08-02 10:30:00,9.91,9.92,9.88,9.88,233600.0,8.7913,8.8002,8.7647,8.7647,233600.0
2013-08-02 11:00:00,9.89,9.89,9.85,9.87,361600.0,8.7736,8.7736,8.7381,8.7558,361600.0
2013-08-02 11:30:00,9.87,9.88,9.87,9.87,139200.0,8.7558,8.7647,8.7558,8.7558,139200.0
2013-08-02 12:00:00,9.88,9.88,9.88,9.88,71200.0,8.7647,8.7647,8.7647,8.7647,71200.0
2013-08-02 12:30:00,9.88,9.88,9.87,9.87,100800.0,8.7647,8.7647,8.7558,8.7558,100800.0
2013-08-02 13:00:00,9.87,9.87,9.86,9.86,131200.0,8.7558,8.7558,8.747,8.747,131200.0
2013-08-02 13:30:00,9.86,9.86,9.84,9.85,354400.0,8.747,8.747,8.7292,8.7381,354400.0
2013-08-02 14:00:00,9.85,9.87,9.85,9.86,233600.0,8.7381,8.7558,8.7381,8.747,233600.0
2013-08-02 14:30:00,9.86,9.86,9.83,9.85,436000.0,8.747,8.747,8.7203,8.7381,436000.0
2013-08-02 15:00:00,9.85,9.87,9.85,9.87,284000.0,8.7381,8.7558,8.7381,8.7558,284000.0
2013-08-02 15:30:00,9.87,9.89,9.86,9.88,829600.0,8.7558,8.7736,8.747,8.7647,829600.0
2013-08-05 09:30:00,9.89,10.1,9.88,9.96,1181600.0,8.7736,8.9599,8.7647,8.8357,1181600.0
2013-08-05 10:00:00,9.96,9.99,9.94,9.97,320000.0,8.8357,8.8623,8.8179,8.8445,320000.0
2013-08-05 10:30:00,9.97,9.99,9.93,9.93,448000.0,8.8445,8.8623,8.8091,8.8091,448000.0
2013-08-05 11:00:00,9.93,9.95,9.93,9.94,151200.0,8.8091,8.8268,8.8091,8.8179,151200.0
2013-08-05 11:30:00,9.94,9.94,9.91,9.93,147200.0,8.8179,8.8179,8.7913,8.8091,147200.0
2013-08-05 12:00:00,9.93,9.96,9.92,9.92,201600.0,8.8091,8.8357,8.8002,8.8002,201600.0
2013-08-05 12:30:00,9.92,9.94,9.92,9.93,272000.0,8.8002,8.8179,8.8002,8.8091,272000.0
2013-08-05 13:00:00,9.93,9.93,9.89,9.92,142400.0,8.8091,8.8091,8.7736,8.8002,142400.0
2013-08-05 13:30:00,9.92,9.92,9.91,9.92,147200.0,8.8002,8.8002,8.7913,8.8002,147200.0
2013-08-05 14:00:00,9.91,9.93,9.91,9.92,228800.0,8.7913,8.8091,8.7913,8.8002,228800.0
2013-08-05 14:30:00,9.92,9.93,9.91,9.91,185600.0,8.8002,8.8091,8.7913,8.7913,185600.0
2013-08-05 15:00:00,9.91,9.92,9.9,9.92,255200.0,8.7913,8.8002,8.7824,8.8002,255200.0
2013-08-05 15:30:00,9.92,9.93,9.91,9.92,729600.0,8.8002,8.8091,8.7913,8.8002,729600.0
2013-08-06 09:30:00,9.88,9.93,9.88,9.9,410400.0,8.7647,8.8091,8.7647,8.7824,410400.0
2013-08-06 10:00:00,9.9,9.91,9.88,9.89,392000.0,8.7824,8.7913,8.7647,8.7736,392000.0
2013-08-06 10:30:00,9.88,9.88,9.86,9.86,500800.0,8.7647,8.7647,8.747,8.747,500800.0
2013-08-06 11:00:00,9.86,9.89,9.86,9.89,196800.0,8.747,8.7736,8.747,8.7736,196800.0
2013-08-06 11:30:00,9.89,9.89,9.86,9.86,352800.0,8.7736,8.7736,8.747,8.747,352800.0
2013-08-06 12:00:00,9.87,9.88,9.86,9.87,513600.0,8.7558,8.7647,8.747,8.7558,513600.0
2013-08-06 12:30:00,9.87,9.88,9.86,9.87,568800.0,8.7558,8.7647,8.747,8.7558,568800.0
2013-08-06 13:00:00,9.87,9.88,9.86,9.86,376000.0,8.7558,8.7647,8.747,8.747,376000.0
2013-08-06 13:30:00,9.86,9.87,9.86,9.86,163200.0,8.747,8.7558,8.747,8.747,163200.0
2013-08-06 14:00:00,9.86,9.86,9.85,9.86,231200.0,8.747,8.747,8.7381,8.747,231200.0
2013-08-06 14:30:00,9.86,9.86,9.86,9.86,257600.0,8.747,8.747,8.747,8.747,257600.0
2013-08-06 15:00:00,9.86,9.86,9.86,9.86,212800.0,8.747,8.747,8.747,8.747,212800.0
2013-08-06 15:30:00,9.86,9.87,9.83,9.84,929600.0,8.747,8.7558,8.7203,8.7292,929600.0
2013-08-07 09:30:00,9.76,9.81,9.74,9.75,396000.0,8.6583,8.7026,8.6405,8.6494,396000.0
2013-08-07 10:00:00,9.74,9.74,9.71,9.72,194400.0,8.6405,8.6405,8.6139,8.6228,194400.0
2013-08-07 10:30:00,9.72,9.73,9.71,9.72,251200.0,8.6228,8.6316,8.6139,8.6228,251200.0
2013-08-07 11:00:00,9.72,9.73,9.7,9.7,228000.0,8.6228,8.6316,8.605,8.605,228000.0
2013-08-07 11:30:00,9.7,9.7,9.67,9.69,282400.0,8.605,8.605,8.5784,8.5962,282400.0
2013-08-07 12:00:00,9.69,9.69,9.68,9.69,157600.0,8.5962,8.5962,8.5873,8.5962,157600.0
2013-08-07 12:30:00,9.69,9.69,9.68,9.69,319200.0,8.5962,8.5962,8.5873,8.5962,319200.0
2013-08-07 13:00:00,9.69,9.7,9.69,9.7,324000.0,8.5962,8.605,8.5962,8.605,324000.0
2013-08-07 13:30:00,9.7,9.7,9.67,9.68,226400.0,8.605,8.605,8.5784,8.5873,226400.0
2013-08-07 14:00:00,9.68,9.69,9.66,9.67,283200.0,8.5873,8.5962,8.5695,8.5784,283200.0
2013-08-07 14:30:00,9.67,9.7,9.67,9.7,188800.0,8.5784,8.605,8.5784,8.605,188800.0
2013-08-07 15:00:00,9.7,9.7,9.68,9.7,372800.0,8.605,8.605,8.5873,8.605,372800.0
2013-08-07 15:30:00,9.69,9.7,9.68,9.68,1203200.0,8.5962,8.605,8.5873,8.5873,1203200.0
2013-08-08 09:30:00,9.74,9.76,9.7,9.71,284800.0,8.6405,8.6583,8.605,8.6139,284800.0
2013-08-08 10:00:00,9.72,9.72,9.68,9.69,295200.0,8.6228,8.6228,8.5873,8.5962,295200.0
2013-08-08 10:30:00,9.69,9.7,9.67,9.69,188800.0,8.5962,8.605,8.5784,8.5962,188800.0
2013-08-08 11:00:00,9.69,9.7,9.68,9.69,288800.0,8.5962,8.605,8.5873,8.5962,288800.0
2013-08-08 11:30:00,9.69,9.7,9.68,9.7,293600.0,8.5962,8.605,8.5873,8.605,293600.0
2013-08-08 12:00:00,9.7,9.71,9.69,9.7,227200.0,8.605,8.6139,8.5962,8.605,227200.0
2013-08-08 12:30:00,9.71,9.72,9.7,9.7,196800.0,8.6139,8.6228,8.605,8.605,196800.0
2013-08-08 13:00:00,9.71,9.71,9.7,9.71,231200.0,8.6139,8.6139,8.605,8.6139,231200.0
2013-08-08 13:30:00,9.71,9.72,9.7,9.7,291200.0,8.6139,8.6228,8.605,8.605,291200.0
2013-08-08 14:00:00,9.7,9.71,9.69,9.71,578400.0,8.605,8.6139,8.5962,8.6139,578400.0
2013-08-08 14:30:00,9.71,9.71,9.68,9.69,628800.0,8.6139,8.6139,8.5873,8.5962,628800.0
2013-08-08 15:00:00,9.69,9.7,9.69,9.69,421600.0,8.5962,8.605,8.5962,8.5962,421600.0
2013-08-08 15:30:00,9.69,9.69,9.67,9.68,921600.0,8.5962,8.5962,8.5784,8.5873,921600.0
2013-08-09 09:30:00,9.68,9.68,9.64,9.65,452800.0,8.5873,8.5873,8.5518,8.5607,452800.0
2013-08-09 10:00:00,9.64,9.65,9.61,9.62,432800.0,8.5518,8.5607,8.5252,8.5341,432800.0
2013-08-09 10:30:00,9.63,9.67,9.62,9.65,425600.0,8.5429,8.5784,8.5341,8.5607,425600.0
2013-08-09 11:00:00,9.65,9.67,9.62,9.63,652800.0,8.5607,8.5784,8.5341,8.5429,652800.0
2013-08-09 11:30:00,9.63,9.67,9.63,9.67,469600.0,8.5429,8.5784,8.5429,8.5784,469600.0
2013-08-09 12:00:00,9.66,9.69,9.65,9.69,416800.0,8.5695,8.5962,8.5607,8.5962,416800.0
2013-08-09 12:30:00,9.69,9.7,9.69,9.69,291200.0,8.5962,8.605,8.5962,8.5962,291200.0
2013-08-09 13:00:00,9.68,9.7,9.68,9.69,295200.0,8.5873,8.605,8.5873,8.5962,295200.0
2013-08-09 13:30:00,9.7,9.7,9.68,9.69,292800.0,8.605,8.605,8.5873,8.5962,292800.0
2013-08-09 14:00:00,9.69,9.71,9.68,9.7,299200.0,8.5962,8.6139,8.5873,8.605,299200.0
2013-08-09 14:30:00,9.7,9.71,9.69,9.7,231200.0,8.605,8.6139,8.5962,8.605,231200.0
2013-08-09 15:00:00,9.71,9.71,9.68,9.69,778400.0,8.6139,8.6139,8.5873,8.5962,778400.0
2013-08-09 15:30:00,9.68,9.7,9.68,9.7,607200.0,8.5873,8.605,8.5873,8.605,607200.0
2013-08-12 09:30:00,9.68,9.69,9.66,9.69,402400.0,8.5873,8.5962,8.5695,8.5962,402400.0
2013-08-12 10:00:00,9.69,9.72,9.69,9.69,220000.0,8.5962,8.6228,8.5962,8.5962,220000.0
2013-08-12 10:30:00,9.69,9.71,9.68,9.69,297600.0,8.5962,8.6139,8.5873,8.5962,297600.0
2013-08-12 11:00:00,9.69,9.7,9.68,9.69,120800.0,8.5962,8.605,8.5873,8.5962,120800.0
2013-08-12 11:30:00,9.69,9.7,9.68,9.69,176000.0,8.5962,8.605,8.5873,8.5962,176000.0
2013-08-12 12:00:00,9.68,9.68,9.66,9.67,339200.0,8.5873,8.5873,8.5695,8.5784,339200.0
2013-08-12 12:30:00,9.67,9.69,9.67,9.69,84000.0,8.5784,8.5962,8.5784,8.5962,84000.0
2013-08-12 13:00:00,9.69,9.69,9.67,9.69,74400.0,8.5962,8.5962,8.5784,8.5962,74400.0
2013-08-12 13:30:00,9.69,9.69,9.67,9.67,82400.0,8.5962,8.5962,8.5784,8.5784,82400.0
2013-08-12 14:00:00,9.68,9.69,9.67,9.69,175200.0,8.5873,8.5962,8.5784,8.5962,175200.0
2013-08-12 14:30:00,9.69,9.7,9.68,9.69,145600.0,8.5962,8.605,8.5873,8.5962,145600.0
2013-08-12 15:00:00,9.69,9.7,9.69,9.69,209600.0,8.5962,8.605,8.5962,8.5962,209600.0
2013-08-12 15:30:00,9.69,9.7,9.69,9.69,556800.0,8.5962,8.605,8.5962,8.5962,556800.0
2013-08-13 09:30:00,9.76,9.77,9.67,9.72,764800.0,8.6583,8.6671,8.5784,8.6228,764800.0
2013-08-13 10:00:00,9.72,9.72,9.68,9.7,183200.0,8.6228,8.6228,8.5873,8.605,183200.0
2013-08-13 10:30:00,9.7,9.7,9.66,9.68,210400.0,8.605,8.605,8.5695,8.5873,210400.0
2013-08-13 11:00:00,9.67,9.69,9.67,9.68,212000.0,8.5784,8.5962,8.5784,8.5873,212000.0
2013-08-13 11:30:00,9.69,9.69,9.66,9.66,169600.0,8.5962,8.5962,8.5695,8.5695,169600.0
2013-08-13 12:00:00,9.66,9.67,9.65,9.65,270400.0,8.5695,8.5784,8.5607,8.5607,270400.0
2013-08-13 12:30:00,9.65,9.67,9.65,9.66,189600.0,8.5607,8.5784,8.5607,8.5695,189600.0
2013-08-13 13:00:00,9.66,9.67,9.65,9.67,224000.0,8.5695,8.5784,8.5607,8.5784,224000.0
2013-08-13 13:30:00,9.67,9.68,9.65,9.68,131200.0,8.5784,8.5873,8.5607,8.5873,131200.0
2013-08-13 14:00:00,9.68,9.7,9.67,9.7,177600.0,8.5873,8.605,8.5784,8.605,177600.0
2013-08-13 14:30:00,9.69,9.7,9.67,9.69,249600.0,8.5962,8.605,8.5784,8.5962,249600.0
2013-08-13 15:00:00,9.69,9.7,9.68,9.69,241600.0,8.5962,8.605,8.5873,8.5962,241600.0
2013-08-13 15:30:00,9.69,9.7,9.66,9.67,616800.0,8.5962,8.605,8.5695,8.5784,616800.0
2013-08-14 09:30:00,9.66,9.69,9.62,9.65,170400.0,8.5695,8.5962,8.5341,8.5607,170400.0
2013-08-14 10:00:00,9.65,9.68,9.63,9.65,159200.0,8.5607,8.5873,8.5429,8.5607,159200.0
2013-08-14 10:30:00,9.66,9.66,9.6,9.61,252800.0,8.5695,8.5695,8.5163,8.5252,252800.0
2013-08-14 11:00:00,9.61,9.61,9.58,9.59,286400.0,8.5252,8.5252,8.4986,8.5074,286400.0
2013-08-14 11:30:00,9.59,9.6,9.58,9.58,328800.0,8.5074,8.5163,8.4986,8.4986,328800.0
2013-08-14 12:00:00,9.58,9.62,9.58,9.62,360800.0,8.4986,8.5341,8.4986,8.5341,360800.0
2013-08-14 12:30:00,9.62,9.62,9.6,9.61,120800.0,8.5341,8.5341,8.5163,8.5252,120800.0
2013-08-14 13:00:00,9.61,9.61,9.58,9.59,189600.0,8.5252,8.5252,8.4986,8.5074,189600.0
2013-08-14 13:30:00,9.6,9.6,9.57,9.57,170400.0,8.5163,8.5163,8.4897,8.4897,170400.0
2013-08-14 14:00:00,9.59,9.6,9.59,9.59,88000.0,8.5074,8.5163,8.5074,8.5074,88000.0
2013-08-14 14:30:00,9.59,9.61,9.59,9.61,67200.0,8.5074,8.5252,8.5074,8.5252,67200.0
2013-08-14 15:00:00,9.61,9.62,9.6,9.61,97600.0,8.5252,8.5341,8.5163,8.5252,97600.0
2013-08-14 15:30:00,9.61,9.61,9.6,9.6,564000.0,8.5252,8.5252,8.5163,8.5163,564000.0
2013-08-15 09:30:00,9.5,9.5,9.45,9.46,428800.0,8.4276,8.4276,8.3832,8.3921,428800.0
2013-08-15 10:00:00,9.46,9.47,9.44,9.46,298400.0,8.3921,8.401,8.3744,8.3921,298400.0
2013-08-15 10:30:00,9.46,9.47,9.43,9.45,171200.0,8.3921,8.401,8.3655,8.3832,171200.0
2013-08-15 11:00:00,9.45,9.47,9.44,9.45,144800.0,8.3832,8.401,8.3744,8.3832,144800.0
2013-08-15 11:30:00,9.45,9.46,9.44,9.44,79200.0,8.3832,8.3921,8.3744,8.3744,79200.0
2013-08-15 12:00:00,9.44,9.46,9.43,9.45,112000.0,8.3744,8.3921,8.3655,8.3832,112000.0
2013-08-15 12:30:00,9.45,9.45,9.42,9.42,107200.0,8.3832,8.3832,8.3566,8.3566,107200.0
2013-08-15 13:00:00,9.42,9.43,9.39,9.39,326400.0,8.3566,8.3655,8.33,8.33,326400.0
2013-08-15 13:30:00,9.4,9.42,9.39,9.41,126400.0,8.3389,8.3566,8.33,8.3478,126400.0
2013-08-15 14:00:00,9.41,9.42,9.38,9.41,224000.0,8.3478,8.3566,8.3211,8.3478,224000.0
2013-08-15 14:30:00,9.41,9.43,9.4,9.4,235200.0,8.3478,8.3655,8.3389,8.3389,235200.0
2013-08-15 15:00:00,9.4,9.41,9.38,9.39,199200.0,8.3389,8.3478,8.3211,8.33,199200.0
2013-08-15 15:30:00,9.39,9.4,9.38,9.39,523200.0,8.33,8.3389,8.3211,8.33,523200.0
2013-08-16 09:30:00,9.36,9.43,9.33,9.42,840800.0,8.3034,8.3655,8.2768,8.3566,840800.0
2013-08-16 10:00:00,9.42,9.44,9.38,9.39,278400.0,8.3566,8.3744,8.3211,8.33,278400.0
2013-08-16 10:30:00,9.39,9.4,9.38,9.39,204000.0,8.33,8.3389,8.3211,8.33,204000.0
2013-08-16 11:00:00,9.38,9.4,9.34,9.35,465600.0,8.3211,8.3389,8.2857,8.2945,465600.0
2013-08-16 11:30:00,9.34,9.36,9.34,9.35,252800.0,8.2857,8.3034,8.2857,8.2945,252800.0
2013-08-16 12:00:00,9.35,9.4,9.35,9.39,278400.0,8.2945,8.3389,8.2945,8.33,278400.0
2013-08-16 12:30:00,9.38,9.39,9.36,9.37,158400.0,8.3211,8.33,8.3034,8.3123,158400.0
2013-08-16 13:00:00,9.36,9.37,9.34,9.35,144800.0,8.3034,8.3123,8.2857,8.2945,144800.0
2013-08-16 13:30:00,9.36,9.37,9.34,9.36,117600.0,8.3034,8.3123,8.2857,8.3034,117600.0
2013-08-16 14:00:00,9.36,9.37,9.35,9.36,120000.0,8.3034,8.3123,8.2945,8.3034,120000.0
2013-08-16 14:30:00,9.37,9.38,9.35,9.37,152000.0,8.3123,8.3211,8.2945,8.3123,152000.0
2013-08-16 15:00:00,9.37,9.38,9.35,9.37,174400.0,8.3123,8.3211,8.2945,8.3123,174400.0
2013-08-16 15:30:00,9.37,9.38,9.35,9.35,794400.0,8.3123,8.3211,8.2945,8.2945,794400.0
2013-08-19 09:30:00,9.34,9.34,9.26,9.27,504000.0,8.2857,8.2857,8.2147,8.2236,504000.0
2013-08-19 10:00:00,9.27,9.32,9.27,9.27,683200.0,8.2236,8.2679,8.2236,8.2236,683200.0
2013-08-19 10:30:00,9.27,9.31,9.27,9.29,217600.0,8.2236,8.259,8.2236,8.2413,217600.0
2013-08-19 11:00:00,9.3,9.31,9.28,9.3,263200.0,8.2502,8.259,8.2324,8.2502,263200.0
2013-08-19 11:30:00,9.29,9.31,9.29,9.3,241600.0,8.2413,8.259,8.2413,8.2502,241600.0
2013-08-19 12:00:00,9.29,9.32,9.29,9.32,156800.0,8.2413,8.2679,8.2413,8.2679,156800.0
2013-08-19 12:30:00,9.31,9.34,9.31,9.32,148800.0,8.259,8.2857,8.259,8.2679,148800.0
2013-08-19 13:00:00,9.32,9.33,9.31,9.32,184000.0,8.2679,8.2768,8.259,8.2679,184000.0
2013-08-19 13:30:00,9.32,9.33,9.31,9.32,144800.0,8.2679,8.2768,8.259,8.2679,144800.0
2013-08-19 14:00:00,9.32,9.34,9.31,9.32,125600.0,8.2679,8.2857,8.259,8.2679,125600.0
2013-08-19 14:30:00,9.32,9.33,9.31,9.31,240800.0,8.2679,8.2768,8.259,8.259,240800.0
2013-08-19 15:00:00,9.31,9.31,9.29,9.3,196000.0,8.259,8.259,8.2413,8.2502,196000.0
2013-08-19 15:30:00,9.29,9.3,9.27,9.27,725600.0,8.2413,8.2502,8.2236,8.2236,725600.0
2013-08-20 09:30:00,9.27,9.31,9.26,9.3,421600.0,8.2236,8.259,8.2147,8.2502,421600.0
2013-08-20 10:00:00,9.3,9.34,9.29,9.34,179200.0,8.2502,8.2857,8.2413,8.2857,179200.0
2013-08-20 10:30:00,9.33,9.35,9.32,9.34,100800.0,8.2768,8.2945,8.2679,8.2857,100800.0
2013-08-20 11:00:00,9.34,9.36,9.34,9.36,159200.0,8.2857,8.3034,8.2857,8.3034,159200.0
2013-08-20 11:30:00,9.36,9.39,9.36,9.39,152800.0,8.3034,8.33,8.3034,8.33,152800.0
2013-08-20 12:00:00,9.39,9.44,9.39,9.43,404800.0,8.33,8.3744,8.33,8.3655,404800.0
2013-08-20 12:30:00,9.43,9.44,9.43,9.44,408000.0,8.3655,8.3744,8.3655,8.3744,408000.0
2013-08-20 13:00:00,9.44,9.46,9.44,9.45,175200.0,8.3744,8.3921,8.3744,8.3832,175200.0
2013-08-20 13:30:00,9.45,9.45,9.45,9.45,188000.0,8.3832,8.3832,8.3832,8.3832,188000.0
2013-08-20 14:00:00,9.45,9.46,9.45,9.46,220800.0,8.3832,8.3921,8.3832,8.3921,220800.0
2013-08-20 14:30:00,9.45,9.46,9.45,9.45,220800.0,8.3832,8.3921,8.3832,8.3832,220800.0
2013-08-20 15:00:00,9.45,9.46,9.44,9.45,117600.0,8.3832,8.3921,8.3744,8.3832,117600.0
2013-08-20 15:30:00,9.45,9.46,9.42,9.44,918400.0,8.3832,8.3921,8.3566,8.3744,918400.0
2013-08-21 09:30:00,9.4,9.45,9.4,9.41,502400.0,8.3389,8.3832,8.3389,8.3478,502400.0
2013-08-21 10:00:00,9.4,9.43,9.37,9.43,200800.0,8.3389,8.3655,8.3123,8.3655,200800.0
2013-08-21 10:30:00,9.43,9.45,9.42,9.43,208800.0,8.3655,8.3832,8.3566,8.3655,208800.0
2013-08-21 11:00:00,9.43,9.43,9.4,9.41,211200.0,8.3655,8.3655,8.3389,8.3478,211200.0
2013-08-21 11:30:00,9.41,9.42,9.39,9.41,142400.0,8.3478,8.3566,8.33,8.3478,142400.0
2013-08-21 12:00:00,9.41,9.42,9.4,9.41,60800.0,8.3478,8.3566,8.3389,8.3478,60800.0
2013-08-21 12:30:00,9.41,9.42,9.4,9.42,235200.0,8.3478,8.3566,8.3389,8.3566,235200.0
2013-08-21 13:00:00,9.42,9.43,9.41,9.42,432800.0,8.3566,8.3655,8.3478,8.3566,432800.0
2013-08-21 13:30:00,9.42,9.43,9.41,9.43,257600.0,8.3566,8.3655,8.3478,8.3655,257600.0
2013-08-21 14:00:00,9.43,9.46,9.39,9.45,600000.0,8.3655,8.3921,8.33,8.3832,600000.0
2013-08-21 14:30:00,9.46,9.5,9.46,9.49,423200.0,8.3921,8.4276,8.3921,8.4187,423200.0
2013-08-21 15:00:00,9.5,9.51,9.49,9.49,540000.0,8.4276,8.4365,8.4187,8.4187,540000.0
2013-08-21 15:30:00,9.49,9.5,9.43,9.45,1236800.0,8.4187,8.4276,8.3655,8.3832,1236800.0
2013-08-22 09:30:00,9.48,9.59,9.45,9.56,914400.0,8.4099,8.5074,8.3832,8.4808,914400.0
2013-08-22 10:00:00,9.56,9.62,9.56,9.61,942400.0,8.4808,8.5341,8.4808,8.5252,942400.0
2013-08-22 10:30:00,9.61,9.66,9.61,9.65,458400.0,8.5252,8.5695,8.5252,8.5607,458400.0
2013-08-22 11:00:00,9.65,9.66,9.64,9.65,412800.0,8.5607,8.5695,8.5518,8.5607,412800.0
2013-08-22 11:30:00,9.65,9.66,9.63,9.64,347200.0,8.5607,8.5695,8.5429,8.5518,347200.0
2013-08-22 12:00:00,9.64,9.66,9.64,9.65,168000.0,8.5518,8.5695,8.5518,8.5607,168000.0
2013-08-22 12:30:00,9.65,9.66,9.65,9.65,84800.0,8.5607,8.5695,8.5607,8.5607,84800.0
2013-08-22 13:00:00,9.65,9.68,9.65,9.68,95200.0,8.5607,8.5873,8.5607,8.5873,95200.0
2013-08-22 13:30:00,9.68,9.7,9.68,9.7,84000.0,8.5873,8.605,8.5873,8.605,84000.0
2013-08-22 14:00:00,9.69,9.7,9.67,9.68,90400.0,8.5962,8.605,8.5784,8.5873,90400.0
2013-08-22 14:30:00,9.68,9.72,9.68,9.71,123200.0,8.5873,8.6228,8.5873,8.6139,123200.0
2013-08-22 15:00:00,9.71,9.74,9.71,9.72,160000.0,8.6139,8.6405,8.6139,8.6228,160000.0
2013-08-22 15:30:00,9.72,9.73,9.69,9.73,2081600.0,8.6228,8.6316,8.5962,8.6316,2081600.0
2013-08-23 09:30:00,9.74,9.79,9.71,9.71,427200.0,8.6405,8.6849,8.6139,8.6139,427200.0
2013-08-23 10:00:00,9.71,9.71,9.68,9.7,402400.0,8.6139,8.6139,8.5873,8.605,402400.0
2013-08-23 10:30:00,9.71,9.76,9.7,9.75,269600.0,8.6139,8.6583,8.605,8.6494,269600.0
2013-08-23 11:00:00,9.75,9.76,9.73,9.73,222400.0,8.6494,8.6583,8.6316,8.6316,222400.0
2013-08-23 11:30:00,9.73,9.75,9.72,9.73,241600.0,8.6316,8.6494,8.6228,8.6316,241600.0
2013-08-23 12:00:00,9.73,9.75,9.72,9.72,161600.0,8.6316,8.6494,8.6228,8.6228,161600.0
2013-08-23 12:30:00,9.72,9.73,9.71,9.72,141600.0,8.6228,8.6316,8.6139,8.6228,141600.0
2013-08-23 13:00:00,9.72,9.72,9.7,9.71,204000.0,8.6228,8.6228,8.605,8.6139,204000.0
2013-08-23 13:30:00,9.71,9.72,9.7,9.71,184000.0,8.6139,8.6228,8.605,8.6139,184000.0
2013-08-23 14:00:00,9.72,9.72,9.71,9.71,252800.0,8.6228,8.6228,8.6139,8.6139,252800.0
2013-08-23 14:30:00,9.71,9.73,9.71,9.73,244000.0,8.6139,8.6316,8.6139,8.6316,244000.0
2013-08-23 15:00:00,9.73,9.73,9.71,9.72,334400.0,8.6316,8.6316,8.6139,8.6228,334400.0
2013-08-23 15:30:00,9.72,9.74,9.71,9.72,616000.0,8.6228,8.6405,8.6139,8.6228,616000.0
2013-08-26 09:30:00,9.72,9.76,9.7,9.72,183200.0,8.6228,8.6583,8.605,8.6228,183200.0
2013-08-26 10:00:00,9.71,9.75,9.7,9.71,148800.0,8.6139,8.6494,8.605,8.6139,148800.0
2013-08-26 10:30:00,9.71,9.72,9.7,9.72,99200.0,8.6139,8.6228,8.605,8.6228,99200.0
2013-08-26 11:00:00,9.72,9.73,9.72,9.72,136000.0,8.6228,8.6316,8.6228,8.6228,136000.0
2013-08-26 11:30:00,9.72,9.73,9.72,9.73,120000.0,8.6228,8.6316,8.6228,8.6316,120000.0
2013-08-26 12:00:00,9.73,9.74,9.71,9.72,58400.0,8.6316,8.6405,8.6139,8.6228,58400.0
2013-08-26 12:30:00,9.72,9.73,9.72,9.73,46400.0,8.6228,8.6316,8.6228,8.6316,46400.0
2013-08-26 13:00:00,9.73,9.74,9.72,9.72,84000.0,8.6316,8.6405,8.6228,8.6228,84000.0
2013-08-26 13:30:00,9.72,9.72,9.7,9.71,63200.0,8.6228,8.6228,8.605,8.6139,63200.0
2013-08-26 14:00:00,9.71,9.72,9.7,9.7,97600.0,8.6139,8.6228,8.605,8.605,97600.0
2013-08-26 14:30:00,9.7,9.7,9.69,9.7,109600.0,8.605,8.605,8.5962,8.605,109600.0
2013-08-26 15:00:00,9.7,9.71,9.63,9.64,232000.0,8.605,8.6139,8.5429,8.5518,232000.0
2013-08-26 15:30:00,9.65,9.67,9.63,9.63,652800.0,8.5607,8.5784,8.5429,8.5429,652800.0
2013-08-27 09:30:00,9.5,9.57,9.5,9.54,224800.0,8.4276,8.4897,8.4276,8.4631,224800.0
2013-08-27 10:00:00,9.52,9.55,9.51,9.51,216000.0,8.4453,8.472,8.4365,8.4365,216000.0
2013-08-27 10:30:00,9.51,9.52,9.49,9.52,243200.0,8.4365,8.4453,8.4187,8.4453,243200.0
2013-08-27 11:00:00,9.52,9.53,9.5,9.52,198400.0,8.4453,8.4542,8.4276,8.4453,198400.0
2013-08-27 11:30:00,9.52,9.52,9.48,9.49,129600.0,8.4453,8.4453,8.4099,8.4187,129600.0
2013-08-27 12:00:00,9.49,9.49,9.47,9.47,64800.0,8.4187,8.4187,8.401,8.401,64800.0
2013-08-27 12:30:00,9.47,9.49,9.47,9.48,180800.0,8.401,8.4187,8.401,8.4099,180800.0
2013-08-27 13:00:00,9.47,9.47,9.45,9.46,93600.0,8.401,8.401,8.3832,8.3921,93600.0
2013-08-27 13:30:00,9.46,9.48,9.46,9.46,90400.0,8.3921,8.4099,8.3921,8.3921,90400.0
2013-08-27 14:00:00,9.46,9.46,9.42,9.44,188800.0,8.3921,8.3921,8.3566,8.3744,188800.0
2013-08-27 14:30:00,9.44,9.44,9.41,9.42,188800.0,8.3744,8.3744,8.3478,8.3566,188800.0
2013-08-27 15:00:00,9.42,9.43,9.4,9.41,266400.0,8.3566,8.3655,8.3389,8.3478,266400.0
2013-08-27 15:30:00,9.41,9.41,9.39,9.4,518400.0,8.3478,8.3478,8.33,8.3389,518400.0
2013-08-28 09:30:00,9.4,9.47,9.4,9.42,207200.0,8.3389,8.401,8.3389,8.3566,207200.0
2013-08-28 10:00:00,9.43,9.47,9.42,9.46,246400.0,8.3655,8.401,8.3566,8.3921,246400.0
2013-08-28 10:30:00,9.46,9.48,9.44,9.48,213600.0,8.3921,8.4099,8.3744,8.4099,213600.0
2013-08-28 11:00:00,9.47,9.49,9.47,9.47,143200.0,8.401,8.4187,8.401,8.401,143200.0
2013-08-28 11:30:00,9.47,9.5,9.47,9.5,112800.0,8.401,8.4276,8.401,8.4276,112800.0
2013-08-28 12:00:00,9.51,9.51,9.49,9.51,115200.0,8.4365,8.4365,8.4187,8.4365,115200.0
2013-08-28 12:30:00,9.51,9.53,9.51,9.53,84000.0,8.4365,8.4542,8.4365,8.4542,84000.0
2013-08-28 13:00:00,9.53,9.54,9.51,9.53,151200.0,8.4542,8.4631,8.4365,8.4542,151200.0
2013-08-28 13:30:00,9.53,9.53,9.51,9.53,140000.0,8.4542,8.4542,8.4365,8.4542,140000.0
2013-08-28 14:00:00,9.53,9.53,9.5,9.52,168800.0,8.4542,8.4542,8.4276,8.4453,168800.0
2013-08-28 14:30:00,9.52,9.52,9.51,9.52,250400.0,8.4453,8.4453,8.4365,8.4453,250400.0
2013-08-28 15:00:00,9.52,9.55,9.51,9.54,292000.0,8.4453,8.472,8.4365,8.4631,292000.0
2013-08-28 15:30:00,9.54,9.55,9.51,9.51,419200.0,8.4631,8.472,8.4365,8.4365,419200.0
2013-08-29 09:30:00,9.48,9.55,9.48,9.54,124000.0,8.4099,8.472,8.4099,8.4631,124000.0
2013-08-29 10:00:00,9.53,9.57,9.53,9.54,98400.0,8.4542,8.4897,8.4542,8.4631,98400.0
2013-08-29 10:30:00,9.53,9.59,9.52,9.58,93600.0,8.4542,8.5074,8.4453,8.4986,93600.0
2013-08-29 11:00:00,9.57,9.6,9.55,9.58,69600.0,8.4897,8.5163,8.472,8.4986,69600.0
2013-08-29 11:30:00,9.59,9.59,9.57,9.58,53600.0,8.5074,8.5074,8.4897,8.4986,53600.0
2013-08-29 12:00:00,9.58,9.59,9.57,9.58,68800.0,8.4986,8.5074,8.4897,8.4986,68800.0
2013-08-29 12:30:00,9.59,9.59,9.57,9.58,56000.0,8.5074,8.5074,8.4897,8.4986,56000.0
2013-08-29 13:00:00,9.59,9.6,9.56,9.57,80800.0,8.5074,8.5163,8.4808,8.4897,80800.0
2013-08-29 13:30:00,9.56,9.56,9.54,9.55,96800.0,8.4808,8.4808,8.4631,8.472,96800.0
2013-08-29 14:00:00,9.55,9.57,9.55,9.56,88800.0,8.472,8.4897,8.472,8.4808,88800.0
2013-08-29 14:30:00,9.56,9.58,9.56,9.57,35200.0,8.4808,8.4986,8.4808,8.4897,35200.0
2013-08-29 15:00:00,9.56,9.57,9.54,9.54,128000.0,8.4808,8.4897,8.4631,8.4631,128000.0
2013-08-29 15:30:00,9.54,9.56,9.53,9.55,316000.0,8.4631,8.4808,8.4542,8.472,316000.0
2013-08-30 09:30:00,9.55,9.58,9.48,9.52,84800.0,8.472,8.4986,8.4099,8.4453,84800.0
2013-08-30 10:00:00,9.52,9.53,9.48,9.5,85600.0,8.4453,8.4542,8.4099,8.4276,85600.0
2013-08-30 10:30:00,9.49,9.5,9.46,9.47,112000.0,8.4187,8.4276,8.3921,8.401,112000.0
2013-08-30 11:00:00,9.47,9.49,9.46,9.47,227200.0,8.401,8.4187,8.3921,8.401,227200.0
2013-08-30 11:30:00,9.47,9.47,9.45,9.45,107200.0,8.401,8.401,8.3832,8.3832,107200.0
2013-08-30 12:00:00,9.45,9.47,9.44,9.47,76800.0,8.3832,8.401,8.3744,8.401,76800.0
2013-08-30 12:30:00,9.46,9.46,9.44,9.46,56000.0,8.3921,8.3921,8.3744,8.3921,56000.0
2013-08-30 13:00:00,9.46,9.47,9.42,9.45,120000.0,8.3921,8.401,8.3566,8.3832,120000.0
2013-08-30 13:30:00,9.46,9.48,9.46,9.46,46400.0,8.3921,8.4099,8.3921,8.3921,46400.0
2013-08-30 14:00:00,9.46,9.46,9.45,9.45,77600.0,8.3921,8.3921,8.3832,8.3832,77600.0
2013-08-30 14:30:00,9.45,9.47,9.45,9.46,132000.0,8.3832,8.401,8.3832,8.3921,132000.0
2013-08-30 15:00:00,9.46,9.48,9.45,9.48,160000.0,8.3921,8.4099,8.3832,8.4099,160000.0
2013-08-30 15:30:00,9.47,9.48,9.44,9.47,508000.0,8.401,8.4099,8.3744,8.401,508000.0
2013-09-03 09:30:00,9.53,9.58,9.47,9.55,912000.0,8.4542,8.4986,8.401,8.472,912000.0
2013-09-03 10:00:00,9.55,9.55,9.47,9.47,335200.0,8.472,8.472,8.401,8.401,335200.0
2013-09-03 10:30:00,9.47,9.49,9.47,9.48,281600.0,8.401,8.4187,8.401,8.4099,281600.0
2013-09-03 11:00:00,9.48,9.48,9.42,9.42,152800.0,8.4099,8.4099,8.3566,8.3566,152800.0
2013-09-03 11:30:00,9.42,9.43,9.4,9.4,184800.0,8.3566,8.3655,8.3389,8.3389,184800.0
2013-09-03 12:00:00,9.4,9.42,9.39,9.42,174400.0,8.3389,8.3566,8.33,8.3566,174400.0
2013-09-03 12:30:00,9.41,9.42,9.38,9.39,379200.0,8.3478,8.3566,8.3211,8.33,379200.0
2013-09-03 13:00:00,9.39,9.43,9.38,9.43,156000.0,8.33,8.3655,8.3211,8.3655,156000.0
2013-09-03 13:30:00,9.43,9.44,9.39,9.4,167200.0,8.3655,8.3744,8.33,8.3389,167200.0
2013-09-03 14:00:00,9.4,9.41,9.37,9.39,190400.0,8.3389,8.3478,8.3123,8.33,190400.0
2013-09-03 14:30:00,9.39,9.43,9.37,9.39,527200.0,8.33,8.3655,8.3123,8.33,527200.0
2013-09-03 15:00:00,9.39,9.4,9.38,9.39,1186400.0,8.33,8.3389,8.3211,8.33,1186400.0
2013-09-03 15:30:00,9.39,9.44,9.39,9.41,970400.0,8.33,8.3744,8.33,8.3478,970400.0
2013-09-04 09:30:00,9.41,9.46,9.4,9.44,511200.0,8.3478,8.3921,8.3389,8.3744,511200.0
2013-09-04 10:00:00,9.44,9.46,9.43,9.45,592800.0,8.3744,8.3921,8.3655,8.3832,592800.0
2013-09-04 10:30:00,9.45,9.5,9.44,9.48,369600.0,8.3832,8.4276,8.3744,8.4099,369600.0
2013-09-04 11:00:00,9.49,9.49,9.47,9.49,254400.0,8.4187,8.4187,8.401,8.4187,254400.0
2013-09-04 11:30:00,9.49,9.5,9.49,9.5,184800.0,8.4187,8.4276,8.4187,8.4276,184800.0
2013-09-04 12:00:00,9.5,9.5,9.48,9.49,155200.0,8.4276,8.4276,8.4099,8.4187,155200.0
2013-09-04 12:30:00,9.49,9.49,9.48,9.49,192000.0,8.4187,8.4187,8.4099,8.4187,192000.0
2013-09-04 13:00:00,9.48,9.52,9.48,9.51,205600.0,8.4099,8.4453,8.4099,8.4365,205600.0
2013-09-04 13:30:00,9.51,9.52,9.51,9.52,78400.0,8.4365,8.4453,8.4365,8.4453,78400.0
2013-09-04 14:00:00,9.52,9.55,9.52,9.55,84800.0,8.4453,8.472,8.4453,8.472,84800.0
2013-09-04 14:30:00,9.54,9.57,9.54,9.56,78400.0,8.4631,8.4897,8.4631,8.4808,78400.0
2013-09-04 15:00:00,9.57,9.57,9.54,9.54,135200.0,8.4897,8.4897,8.4631,8.4631,135200.0
2013-09-04 15:30:00,9.55,9.55,9.53,9.55,320800.0,8.472,8.472,8.4542,8.472,320800.0
2013-09-05 09:30:00,9.54,9.59,9.52,9.55,137600.0,8.4631,8.5074,8.4453,8.472,137600.0
2013-09-05 10:00:00,9.56,9.56,9.54,9.54,132800.0,8.4808,8.4808,8.4631,8.4631,132800.0
2013-09-05 10:30:00,9.54,9.54,9.49,9.49,95200.0,8.4631,8.4631,8.4187,8.4187,95200.0
2013-09-05 11:00:00,9.49,9.52,9.48,9.48,124000.0,8.4187,8.4453,8.4099,8.4099,124000.0
2013-09-05 11:30:00,9.48,9.5,9.48,9.49,86400.0,8.4099,8.4276,8.4099,8.4187,86400.0
2013-09-05 12:00:00,9.49,9.49,9.48,9.48,100800.0,8.4187,8.4187,8.4099,8.4099,100800.0
2013-09-05 12:30:00,9.48,9.5,9.48,9.49,79200.0,8.4099,8.4276,8.4099,8.4187,79200.0
2013-09-05 13:00:00,9.49,9.5,9.47,9.47,275200.0,8.4187,8.4276,8.401,8.401,275200.0
2013-09-05 13:30:00,9.47,9.48,9.46,9.46,353600.0,8.401,8.4099,8.3921,8.3921,353600.0
2013-09-05 14:00:00,9.46,9.48,9.46,9.47,638400.0,8.3921,8.4099,8.3921,8.401,638400.0
2013-09-05 14:30:00,9.47,9.48,9.46,9.47,256000.0,8.401,8.4099,8.3921,8.401,256000.0
2013-09-05 15:00:00,9.47,9.48,9.47,9.47,260000.0,8.401,8.4099,8.401,8.401,260000.0
2013-09-05 15:30:00,9.47,9.47,9.45,9.45,723200.0,8.401,8.401,8.3832,8.3832,723200.0
2013-09-06 09:30:00,9.46,9.49,9.34,9.41,388800.0,8.3921,8.4187,8.2857,8.3478,388800.0
2013-09-06 10:00:00,9.41,9.42,9.37,9.4,266400.0,8.3478,8.3566,8.3123,8.3389,266400.0
2013-09-06 10:30:00,9.41,9.44,9.39,9.42,412000.0,8.3478,8.3744,8.33,8.3566,412000.0
2013-09-06 11:00:00,9.42,9.44,9.42,9.43,328800.0,8.3566,8.3744,8.3566,8.3655,328800.0
2013-09-06 11:30:00,9.43,9.44,9.41,9.43,466400.0,8.3655,8.3744,8.3478,8.3655,466400.0
2013-09-06 12:00:00,9.43,9.43,9.41,9.42,223200.0,8.3655,8.3655,8.3478,8.3566,223200.0
2013-09-06 12:30:00,9.42,9.42,9.39,9.4,459200.0,8.3566,8.3566,8.33,8.3389,459200.0
2013-09-06 13:00:00,9.4,9.42,9.4,9.42,381600.0,8.3389,8.3566,8.3389,8.3566,381600.0
2013-09-06 13:30:00,9.41,9.44,9.41,9.42,463200.0,8.3478,8.3744,8.3478,8.3566,463200.0
2013-09-06 14:00:00,9.42,9.42,9.41,9.41,310400.0,8.3566,8.3566,8.3478,8.3478,310400.0
2013-09-06 14:30:00,9.41,9.43,9.41,9.41,506400.0,8.3478,8.3655,8.3478,8.3478,506400.0
2013-09-06 15:00:00,9.41,9.42,9.39,9.4,325600.0,8.3478,8.3566,8.33,8.3389,325600.0
2013-09-06 15:30:00,9.4,9.41,9.38,9.39,727200.0,8.3389,8.3478,8.3211,8.33,727200.0
2013-09-09 09:30:00,9.56,9.67,9.47,9.59,1196000.0,8.5031,8.6009,8.423,8.5298,1196000.0
2013-09-09 10:00:00,9.59,9.61,9.53,9.53,372000.0,8.5298,8.5476,8.4764,8.4764,372000.0
2013-09-09 10:30:00,9.53,9.54,9.49,9.52,963200.0,8.4764,8.4853,8.4408,8.4675,963200.0
2013-09-09 11:00:00,9.52,9.53,9.5,9.52,544000.0,8.4675,8.4764,8.4497,8.4675,544000.0
2013-09-09 11:30:00,9.52,9.53,9.51,9.51,282400.0,8.4675,8.4764,8.4586,8.4586,282400.0
2013-09-09 12:00:00,9.51,9.53,9.51,9.52,248800.0,8.4586,8.4764,8.4586,8.4675,248800.0
2013-09-09 12:30:00,9.52,9.52,9.51,9.51,186400.0,8.4675,8.4675,8.4586,8.4586,186400.0
2013-09-09 13:00:00,9.51,9.53,9.5,9.51,341600.0,8.4586,8.4764,8.4497,8.4586,341600.0
2013-09-09 13:30:00,9.51,9.54,9.51,9.54,311200.0,8.4586,8.4853,8.4586,8.4853,311200.0
2013-09-09 14:00:00,9.54,9.55,9.52,9.52,511200.0,8.4853,8.4942,8.4675,8.4675,511200.0
2013-09-09 14:30:00,9.52,9.54,9.51,9.52,432000.0,8.4675,8.4853,8.4586,8.4675,432000.0
2013-09-09 15:00:00,9.52,9.52,9.51,9.52,531200.0,8.4675,8.4675,8.4586,8.4675,531200.0
2013-09-09 15:30:00,9.52,9.53,9.51,9.53,1432800.0,8.4675,8.4764,8.4586,8.4764,1432800.0
2013-09-10 09:30:00,9.6,9.68,9.59,9.65,276000.0,8.5387,8.6098,8.5298,8.5831,276000.0
2013-09-10 10:00:00,9.65,9.71,9.65,9.67,695200.0,8.5831,8.6365,8.5831,8.6009,695200.0
2013-09-10 10:30:00,9.67,9.71,9.66,9.69,326400.0,8.6009,8.6365,8.592,8.6187,326400.0
2013-09-10 11:00:00,9.69,9.73,9.68,9.73,401600.0,8.6187,8.6543,8.6098,8.6543,401600.0
2013-09-10 11:30:00,9.73,9.73,9.67,9.67,380800.0,8.6543,8.6543,8.6009,8.6009,380800.0
2013-09-10 12:00:00,9.68,9.74,9.68,9.74,243200.0,8.6098,8.6632,8.6098,8.6632,243200.0
2013-09-10 12:30:00,9.74,9.75,9.74,9.74,311200.0,8.6632,8.6721,8.6632,8.6632,311200.0
2013-09-10 13:00:00,9.74,9.74,9.72,9.72,306400.0,8.6632,8.6632,8.6454,8.6454,306400.0
2013-09-10 13:30:00,9.72,9.73,9.71,9.71,177600.0,8.6454,8.6543,8.6365,8.6365,177600.0
2013-09-10 14:00:00,9.71,9.72,9.69,9.69,219200.0,8.6365,8.6454,8.6187,8.6187,219200.0
2013-09-10 14:30:00,9.69,9.72,9.69,9.71,374400.0,8.6187,8.6454,8.6187,8.6365,374400.0
2013-09-10 15:00:00,9.72,9.74,9.71,9.74,400000.0,8.6454,8.6632,8.6365,8.6632,400000.0
2013-09-10 15:30:00,9.73,9.75,9.73,9.75,950400.0,8.6543,8.6721,8.6543,8.6721,950400.0
2013-09-11 09:30:00,9.71,9.75,9.68,9.69,185600.0,8.6365,8.6721,8.6098,8.6187,185600.0
2013-09-11 10:00:00,9.69,9.74,9.69,9.72,223200.0,8.6187,8.6632,8.6187,8.6454,223200.0
2013-09-11 10:30:00,9.72,9.73,9.69,9.72,221600.0,8.6454,8.6543,8.6187,8.6454,221600.0
2013-09-11 11:00:00,9.72,9.75,9.72,9.74,219200.0,8.6454,8.6721,8.6454,8.6632,219200.0
2013-09-11 11:30:00,9.75,9.78,9.74,9.76,248000.0,8.6721,8.6988,8.6632,8.681,248000.0
2013-09-11 12:00:00,9.76,9.78,9.76,9.78,182400.0,8.681,8.6988,8.681,8.6988,182400.0
2013-09-11 12:30:00,9.78,9.79,9.76,9.78,147200.0,8.6988,8.7077,8.681,8.6988,147200.0
2013-09-11 13:00:00,9.78,9.79,9.76,9.77,131200.0,8.6988,8.7077,8.681,8.6899,131200.0
2013-09-11 13:30:00,9.77,9.79,9.77,9.78,156000.0,8.6899,8.7077,8.6899,8.6988,156000.0
2013-09-11 14:00:00,9.78,9.78,9.75,9.76,168000.0,8.6988,8.6988,8.6721,8.681,168000.0
2013-09-11 14:30:00,9.76,9.76,9.74,9.74,85600.0,8.681,8.681,8.6632,8.6632,85600.0
2013-09-11 15:00:00,9.74,9.75,9.73,9.73,187200.0,8.6632,8.6721,8.6543,8.6543,187200.0
2013-09-11 15:30:00,9.73,9.76,9.73,9.76,509600.0,8.6543,8.681,8.6543,8.681,509600.0
2013-09-12 09:30:00,9.76,9.77,9.7,9.73,519200.0,8.681,8.6899,8.6276,8.6543,519200.0
2013-09-12 10:00:00,9.74,9.75,9.72,9.73,172000.0,8.6632,8.6721,8.6454,8.6543,172000.0
2013-09-12 10:30:00,9.73,9.74,9.72,9.72,190400.0,8.6543,8.6632,8.6454,8.6454,190400.0
2013-09-12 11:00:00,9.72,9.74,9.7,9.72,148800.0,8.6454,8.6632,8.6276,8.6454,148800.0
2013-09-12 11:30:00,9.72,9.74,9.71,9.74,139200.0,8.6454,8.6632,8.6365,8.6632,139200.0
2013-09-12 12:00:00,9.73,9.73,9.7,9.71,173600.0,8.6543,8.6543,8.6276,8.6365,173600.0
2013-09-12 12:30:00,9.72,9.75,9.72,9.74,128000.0,8.6454,8.6721,8.6454,8.6632,128000.0
2013-09-12 13:00:00,9.74,9.78,9.72,9.78,143200.0,8.6632,8.6988,8.6454,8.6988,143200.0
2013-09-12 13:30:00,9.77,9.77,9.74,9.74,106400.0,8.6899,8.6899,8.6632,8.6632,106400.0
2013-09-12 14:00:00,9.74,9.75,9.73,9.73,112800.0,8.6632,8.6721,8.6543,8.6543,112800.0
2013-09-12 14:30:00,9.73,9.75,9.72,9.75,133600.0,8.6543,8.6721,8.6454,8.6721,133600.0
2013-09-12 15:00:00,9.75,9.75,9.72,9.72,180000.0,8.6721,8.6721,8.6454,8.6454,180000.0
2013-09-12 15:30:00,9.72,9.73,9.7,9.72,477600.0,8.6454,8.6543,8.6276,8.6454,477600.0
2013-09-13 09:30:00,9.75,9.77,9.66,9.68,180000.0,8.6721,8.6899,8.592,8.6098,180000.0
2013-09-13 10:00:00,9.67,9.68,9.63,9.63,128800.0,8.6009,8.6098,8.5653,8.5653,128800.0
2013-09-13 10:30:00,9.64,9.65,9.62,9.62,276800.0,8.5742,8.5831,8.5565,8.5565,276800.0
2013-09-13 11:00:00,9.62,9.63,9.6,9.62,232800.0,8.5565,8.5653,8.5387,8.5565,232800.0
2013-09-13 11:30:00,9.63,9.66,9.63,9.66,142400.0,8.5653,8.592,8.5653,8.592,142400.0
2013-09-13 12:00:00,9.66,9.69,9.66,9.69,107200.0,8.592,8.6187,8.592,8.6187,107200.0
2013-09-13 12:30:00,9.68,9.69,9.66,9.68,78400.0,8.6098,8.6187,8.592,8.6098,78400.0
2013-09-13 13:00:00,9.69,9.7,9.69,9.7,60000.0,8.6187,8.6276,8.6187,8.6276,60000.0
2013-09-13 13:30:00,9.7,9.7,9.69,9.7,42400.0,8.6276,8.6276,8.6187,8.6276,42400.0
2013-09-13 14:00:00,9.7,9.71,9.68,9.69,112000.0,8.6276,8.6365,8.6098,8.6187,112000.0
2013-09-13 14:30:00,9.69,9.7,9.68,9.7,195200.0,8.6187,8.6276,8.6098,8.6276,195200.0
2013-09-13 15:00:00,9.69,9.7,9.66,9.66,240000.0,8.6187,8.6276,8.592,8.592,240000.0
2013-09-13 15:30:00,9.66,9.67,9.64,9.66,750400.0,8.592,8.6009,8.5742,8.592,750400.0
2013-09-16 09:30:00,9.81,9.81,9.75,9.76,314400.0,8.7254,8.7254,8.6721,8.681,314400.0
2013-09-16 10:00:00,9.76,9.77,9.75,9.76,672800.0,8.681,8.6899,8.6721,8.681,672800.0
2013-09-16 10:30:00,9.76,9.78,9.75,9.78,383200.0,8.681,8.6988,8.6721,8.6988,383200.0
2013-09-16 11:00:00,9.78,9.79,9.76,9.78,219200.0,8.6988,8.7077,8.681,8.6988,219200.0
2013-09-16 11:30:00,9.78,9.8,9.78,9.8,208000.0,8.6988,8.7166,8.6988,8.7166,208000.0
2013-09-16 12:00:00,9.8,9.8,9.78,9.79,217600.0,8.7166,8.7166,8.6988,8.7077,217600.0
2013-09-16 12:30:00,9.78,9.79,9.77,9.77,103200.0,8.6988,8.7077,8.6899,8.6899,103200.0
2013-09-16 13:00:00,9.77,9.77,9.76,9.77,145600.0,8.6899,8.6899,8.681,8.6899,145600.0
2013-09-16 13:30:00,9.76,9.77,9.71,9.75,214400.0,8.681,8.6899,8.6365,8.6721,214400.0
2013-09-16 14:00:00,9.75,9.76,9.74,9.75,197600.0,8.6721,8.681,8.6632,8.6721,197600.0
2013-09-16 14:30:00,9.76,9.76,9.74,9.76,240800.0,8.681,8.681,8.6632,8.681,240800.0
2013-09-16 15:00:00,9.75,9.77,9.75,9.76,263200.0,8.6721,8.6899,8.6721,8.681,263200.0
2013-09-16 15:30:00,9.76,9.77,9.74,9.76,724800.0,8.681,8.6899,8.6632,8.681,724800.0
2013-09-17 09:30:00,9.76,9.8,9.74,9.74,196000.0,8.681,8.7166,8.6632,8.6632,196000.0
2013-09-17 10:00:00,9.74,9.75,9.73,9.74,261600.0,8.6632,8.6721,8.6543,8.6632,261600.0
2013-09-17 10:30:00,9.73,9.75,9.73,9.74,90400.0,8.6543,8.6721,8.6543,8.6632,90400.0
2013-09-17 11:00:00,9.74,9.74,9.72,9.72,268000.0,8.6632,8.6632,8.6454,8.6454,268000.0
2013-09-17 11:30:00,9.73,9.73,9.72,9.72,72000.0,8.6543,8.6543,8.6454,8.6454,72000.0
2013-09-17 12:00:00,9.72,9.75,9.72,9.74,142400.0,8.6454,8.6721,8.6454,8.6632,142400.0
2013-09-17 12:30:00,9.74,9.74,9.73,9.73,163200.0,8.6632,8.6632,8.6543,8.6543,163200.0
2013-09-17 13:00:00,9.74,9.74,9.73,9.74,94400.0,8.6632,8.6632,8.6543,8.6632,94400.0
2013-09-17 13:30:00,9.74,9.76,9.74,9.75,404000.0,8.6632,8.681,8.6632,8.6721,404000.0
2013-09-17 14:00:00,9.75,9.75,9.74,9.75,275200.0,8.6721,8.6721,8.6632,8.6721,275200.0
2013-09-17 14:30:00,9.75,9.75,9.74,9.75,141600.0,8.6721,8.6721,8.6632,8.6721,141600.0
2013-09-17 15:00:00,9.75,9.75,9.73,9.73,214400.0,8.6721,8.6721,8.6543,8.6543,214400.0
2013-09-17 15:30:00,9.74,9.77,9.73,9.76,397600.0,8.6632,8.6899,8.6543,8.681,397600.0
2013-09-18 09:30:00,9.75,9.77,9.72,9.72,249600.0,8.6721,8.6899,8.6454,8.6454,249600.0
2013-09-18 10:00:00,9.72,9.73,9.69,9.69,167200.0,8.6454,8.6543,8.6187,8.6187,167200.0
2013-09-18 10:30:00,9.69,9.71,9.69,9.7,93600.0,8.6187,8.6365,8.6187,8.6276,93600.0
2013-09-18 11:00:00,9.7,9.71,9.68,9.68,121600.0,8.6276,8.6365,8.6098,8.6098,121600.0
2013-09-18 11:30:00,9.68,9.69,9.68,9.68,110400.0,8.6098,8.6187,8.6098,8.6098,110400.0
2013-09-18 12:00:00,9.68,9.7,9.68,9.69,71200.0,8.6098,8.6276,8.6098,8.6187,71200.0
2013-09-18 12:30:00,9.69,9.71,9.69,9.7,49600.0,8.6187,8.6365,8.6187,8.6276,49600.0
2013-09-18 13:00:00,9.7,9.72,9.7,9.72,75200.0,8.6276,8.6454,8.6276,8.6454,75200.0
2013-09-18 13:30:00,9.72,9.73,9.7,9.71,94400.0,8.6454,8.6543,8.6276,8.6365,94400.0
2013-09-18 14:00:00,9.7,9.79,9.7,9.77,849600.0,8.6276,8.7077,8.6276,8.6899,849600.0
2013-09-18 14:30:00,9.77,9.8,9.77,9.79,380800.0,8.6899,8.7166,8.6899,8.7077,380800.0
2013-09-18 15:00:00,9.79,9.8,9.78,9.79,304000.0,8.7077,8.7166,8.6988,8.7077,304000.0
2013-09-18 15:30:00,9.78,9.79,9.78,9.79,664000.0,8.6988,8.7077,8.6988,8.7077,664000.0
2013-09-19 09:30:00,9.8,9.84,9.79,9.81,170400.0,8.7166,8.7521,8.7077,8.7254,170400.0
2013-09-19 10:00:00,9.81,9.83,9.79,9.81,656000.0,8.7254,8.7432,8.7077,8.7254,656000.0
2013-09-19 10:30:00,9.82,9.83,9.8,9.82,600800.0,8.7343,8.7432,8.7166,8.7343,600800.0
2013-09-19 11:00:00,9.82,9.82,9.8,9.81,204000.0,8.7343,8.7343,8.7166,8.7254,204000.0
2013-09-19 11:30:00,9.81,9.82,9.79,9.81,260800.0,8.7254,8.7343,8.7077,8.7254,260800.0
2013-09-19 12:00:00,9.81,9.83,9.81,9.82,322400.0,8.7254,8.7432,8.7254,8.7343,322400.0
2013-09-19 12:30:00,9.82,9.84,9.82,9.83,53600.0,8.7343,8.7521,8.7343,8.7432,53600.0
2013-09-19 13:00:00,9.83,9.83,9.81,9.82,71200.0,8.7432,8.7432,8.7254,8.7343,71200.0
2013-09-19 13:30:00,9.83,9.83,9.81,9.82,120800.0,8.7432,8.7432,8.7254,8.7343,120800.0
2013-09-19 14:00:00,9.82,9.85,9.82,9.84,194400.0,8.7343,8.761,8.7343,8.7521,194400.0
2013-09-19 14:30:00,9.84,9.84,9.83,9.84,136800.0,8.7521,8.7521,8.7432,8.7521,136800.0
2013-09-19 15:00:00,9.84,9.85,9.83,9.83,279200.0,8.7521,8.761,8.7432,8.7432,279200.0
2013-09-19 15:30:00,9.84,9.84,9.82,9.84,384800.0,8.7521,8.7521,8.7343,8.7521,384800.0
2013-09-20 09:30:00,9.75,9.8,9.74,9.75,1601600.0,8.6721,8.7166,8.6632,8.6721,1601600.0
2013-09-20 10:00:00,9.75,9.76,9.71,9.71,196000.0,8.6721,8.681,8.6365,8.6365,196000.0
2013-09-20 10:30:00,9.71,9.74,9.7,9.74,223200.0,8.6365,8.6632,8.6276,8.6632,223200.0
2013-09-20 11:00:00,9.74,9.75,9.7,9.7,125600.0,8.6632,8.6721,8.6276,8.6276,125600.0
2013-09-20 11:30:00,9.7,9.72,9.64,9.65,202400.0,8.6276,8.6454,8.5742,8.5831,202400.0
2013-09-20 12:00:00,9.64,9.66,9.62,9.63,289600.0,8.5742,8.592,8.5565,8.5653,289600.0
2013-09-20 12:30:00,9.63,9.63,9.62,9.63,236800.0,8.5653,8.5653,8.5565,8.5653,236800.0
2013-09-20 13:00:00,9.63,9.64,9.62,9.63,187200.0,8.5653,8.5742,8.5565,8.5653,187200.0
2013-09-20 13:30:00,9.64,9.64,9.61,9.61,288000.0,8.5742,8.5742,8.5476,8.5476,288000.0
2013-09-20 14:00:00,9.61,9.62,9.6,9.61,262400.0,8.5476,8.5565,8.5387,8.5476,262400.0
2013-09-20 14:30:00,9.61,9.62,9.59,9.61,336800.0,8.5476,8.5565,8.5298,8.5476,336800.0
2013-09-20 15:00:00,9.61,9.63,9.58,9.58,415200.0,8.5476,8.5653,8.5209,8.5209,415200.0
2013-09-20 15:30:00,9.58,9.62,9.58,9.6,903200.0,8.5209,8.5565,8.5209,8.5387,903200.0
2013-09-23 09:30:00,9.68,9.71,9.62,9.63,609600.0,8.6098,8.6365,8.5565,8.5653,609600.0
2013-09-23 10:00:00,9.63,9.64,9.62,9.63,388800.0,8.5653,8.5742,8.5565,8.5653,388800.0
2013-09-23 10:30:00,9.63,9.64,9.59,9.59,253600.0,8.5653,8.5742,8.5298,8.5298,253600.0
2013-09-23 11:00:00,9.59,9.61,9.59,9.6,207200.0,8.5298,8.5476,8.5298,8.5387,207200.0
2013-09-23 11:30:00,9.6,9.62,9.6,9.61,227200.0,8.5387,8.5565,8.5387,8.5476,227200.0
2013-09-23 12:00:00,9.61,9.63,9.61,9.63,242400.0,8.5476,8.5653,8.5476,8.5653,242400.0
2013-09-23 12:30:00,9.63,9.63,9.62,9.63,330400.0,8.5653,8.5653,8.5565,8.5653,330400.0
2013-09-23 13:00:00,9.63,9.64,9.62,9.64,153600.0,8.5653,8.5742,8.5565,8.5742,153600.0
2013-09-23 13:30:00,9.64,9.67,9.64,9.67,164000.0,8.5742,8.6009,8.5742,8.6009,164000.0
2013-09-23 14:00:00,9.67,9.68,9.65,9.66,257600.0,8.6009,8.6098,8.5831,8.592,257600.0
2013-09-23 14:30:00,9.66,9.68,9.66,9.67,276800.0,8.592,8.6098,8.592,8.6009,276800.0
2013-09-23 15:00:00,9.68,9.68,9.66,9.67,299200.0,8.6098,8.6098,8.592,8.6009,299200.0
2013-09-23 15:30:00,9.66,9.69,9.66,9.68,749600.0,8.592,8.6187,8.592,8.6098,749600.0
2013-09-24 09:30:00,9.68,9.71,9.59,9.62,205600.0,8.6098,8.6365,8.5298,8.5565,205600.0
2013-09-24 10:00:00,9.61,9.62,9.57,9.61,145600.0,8.5476,8.5565,8.512,8.5476,145600.0
2013-09-24 10:30:00,9.63,9.63,9.61,9.62,317600.0,8.5653,8.5653,8.5476,8.5565,317600.0
2013-09-24 11:00:00,9.62,9.67,9.62,9.66,99200.0,8.5565,8.6009,8.5565,8.592,99200.0
2013-09-24 11:30:00,9.67,9.71,9.67,9.71,225600.0,8.6009,8.6365,8.6009,8.6365,225600.0
2013-09-24 12:00:00,9.71,9.74,9.7,9.74,135200.0,8.6365,8.6632,8.6276,8.6632,135200.0
2013-09-24 12:30:00,9.74,9.75,9.72,9.72,132000.0,8.6632,8.6721,8.6454,8.6454,132000.0
2013-09-24 13:00:00,9.72,9.72,9.71,9.72,138400.0,8.6454,8.6454,8.6365,8.6454,138400.0
2013-09-24 13:30:00,9.72,9.74,9.72,9.72,116000.0,8.6454,8.6632,8.6454,8.6454,116000.0
2013-09-24 14:00:00,9.72,9.72,9.69,9.69,152000.0,8.6454,8.6454,8.6187,8.6187,152000.0
2013-09-24 14:30:00,9.69,9.7,9.69,9.7,133600.0,8.6187,8.6276,8.6187,8.6276,133600.0
2013-09-24 15:00:00,9.7,9.7,9.67,9.68,344800.0,8.6276,8.6276,8.6009,8.6098,344800.0
2013-09-24 15:30:00,9.68,9.69,9.65,9.67,648000.0,8.6098,8.6187,8.5831,8.6009,648000.0
2013-09-25 09:30:00,9.68,9.69,9.61,9.64,250400.0,8.6098,8.6187,8.5476,8.5742,250400.0
2013-09-25 10:00:00,9.64,9.68,9.62,9.67,344000.0,8.5742,8.6098,8.5565,8.6009,344000.0
2013-09-25 10:30:00,9.67,9.71,9.67,9.69,148800.0,8.6009,8.6365,8.6009,8.6187,148800.0
2013-09-25 11:00:00,9.69,9.72,9.67,9.7,164000.0,8.6187,8.6454,8.6009,8.6276,164000.0
2013-09-25 11:30:00,9.7,9.71,9.68,9.71,220800.0,8.6276,8.6365,8.6098,8.6365,220800.0
2013-09-25 12:00:00,9.71,9.72,9.69,9.7,163200.0,8.6365,8.6454,8.6187,8.6276,163200.0
2013-09-25 12:30:00,9.7,9.72,9.69,9.7,192000.0,8.6276,8.6454,8.6187,8.6276,192000.0
2013-09-25 13:00:00,9.71,9.72,9.71,9.71,160000.0,8.6365,8.6454,8.6365,8.6365,160000.0
2013-09-25 13:30:00,9.71,9.73,9.68,9.72,407200.0,8.6365,8.6543,8.6098,8.6454,407200.0
2013-09-25 14:00:00,9.72,9.74,9.71,9.74,187200.0,8.6454,8.6632,8.6365,8.6632,187200.0
2013-09-25 14:30:00,9.73,9.75,9.72,9.73,243200.0,8.6543,8.6721,8.6454,8.6543,243200.0
2013-09-25 15:00:00,9.74,9.75,9.72,9.73,328800.0,8.6632,8.6721,8.6454,8.6543,328800.0
2013-09-25 15:30:00,9.73,9.74,9.72,9.72,638400.0,8.6543,8.6632,8.6454,8.6454,638400.0
2013-09-26 09:30:00,9.72,9.78,9.71,9.74,197600.0,8.6454,8.6988,8.6365,8.6632,197600.0
2013-09-26 10:00:00,9.75,9.78,9.74,9.76,238400.0,8.6721,8.6988,8.6632,8.681,238400.0
2013-09-26 10:30:00,9.76,9.78,9.73,9.74,184000.0,8.681,8.6988,8.6543,8.6632,184000.0
2013-09-26 11:00:00,9.74,9.74,9.69,9.71,264800.0,8.6632,8.6632,8.6187,8.6365,264800.0
2013-09-26 11:30:00,9.71,9.73,9.71,9.73,156800.0,8.6365,8.6543,8.6365,8.6543,156800.0
2013-09-26 12:00:00,9.73,9.75,9.72,9.74,76800.0,8.6543,8.6721,8.6454,8.6632,76800.0
2013-09-26 12:30:00,9.75,9.76,9.74,9.75,89600.0,8.6721,8.681,8.6632,8.6721,89600.0
2013-09-26 13:00:00,9.75,9.78,9.75,9.77,105600.0,8.6721,8.6988,8.6721,8.6899,105600.0
2013-09-26 13:30:00,9.77,9.77,9.73,9.75,91200.0,8.6899,8.6899,8.6543,8.6721,91200.0
2013-09-26 14:00:00,9.74,9.74,9.71,9.73,125600.0,8.6632,8.6632,8.6365,8.6543,125600.0
2013-09-26 14:30:00,9.73,9.73,9.7,9.71,144000.0,8.6543,8.6543,8.6276,8.6365,144000.0
2013-09-26 15:00:00,9.71,9.72,9.69,9.71,197600.0,8.6365,8.6454,8.6187,8.6365,197600.0
2013-09-26 15:30:00,9.71,9.75,9.71,9.75,413600.0,8.6365,8.6721,8.6365,8.6721,413600.0
2013-09-27 09:30:00,9.68,9.7,9.66,9.67,126400.0,8.6098,8.6276,8.592,8.6009,126400.0
2013-09-27 10:00:00,9.67,9.67,9.64,9.67,126400.0,8.6009,8.6009,8.5742,8.6009,126400.0
2013-09-27 10:30:00,9.67,9.68,9.64,9.65,267200.0,8.6009,8.6098,8.5742,8.5831,267200.0
2013-09-27 11:00:00,9.65,9.66,9.63,9.65,126400.0,8.5831,8.592,8.5653,8.5831,126400.0
2013-09-27 11:30:00,9.64,9.67,9.64,9.65,132000.0,8.5742,8.6009,8.5742,8.5831,132000.0
2013-09-27 12:00:00,9.65,9.67,9.64,9.66,82400.0,8.5831,8.6009,8.5742,8.592,82400.0
2013-09-27 12:30:00,9.66,9.67,9.64,9.66,76800.0,8.592,8.6009,8.5742,8.592,76800.0
2013-09-27 13:00:00,9.66,9.67,9.64,9.64,60800.0,8.592,8.6009,8.5742,8.5742,60800.0
2013-09-27 13:30:00,9.64,9.67,9.64,9.66,65600.0,8.5742,8.6009,8.5742,8.592,65600.0
2013-09-27 14:00:00,9.66,9.66,9.63,9.65,182400.0,8.592,8.592,8.5653,8.5831,182400.0
2013-09-27 14:30:00,9.65,9.66,9.64,9.65,68800.0,8.5831,8.592,8.5742,8.5831,68800.0
2013-09-27 15:00:00,9.66,9.67,9.65,9.67,84800.0,8.592,8.6009,8.5831,8.6009,84800.0
2013-09-27 15:30:00,9.67,9.7,9.67,9.69,549600.0,8.6009,8.6276,8.6009,8.6187,549600.0
2013-09-30 09:30:00,9.6,9.69,9.59,9.63,230400.0,8.5387,8.6187,8.5298,8.5653,230400.0
2013-09-30 10:00:00,9.62,9.66,9.61,9.65,186400.0,8.5565,8.592,8.5476,8.5831,186400.0
2013-09-30 10:30:00,9.65,9.68,9.65,9.68,177600.0,8.5831,8.6098,8.5831,8.6098,177600.0
2013-09-30 11:00:00,9.68,9.71,9.66,9.71,160000.0,8.6098,8.6365,8.592,8.6365,160000.0
2013-09-30 11:30:00,9.7,9.71,9.68,9.69,96000.0,8.6276,8.6365,8.6098,8.6187,96000.0
2013-09-30 12:00:00,9.7,9.7,9.67,9.68,97600.0,8.6276,8.6276,8.6009,8.6098,97600.0
2013-09-30 12:30:00,9.69,9.7,9.68,9.69,92000.0,8.6187,8.6276,8.6098,8.6187,92000.0
2013-09-30 13:00:00,9.69,9.71,9.68,9.68,107200.0,8.6187,8.6365,8.6098,8.6098,107200.0
2013-09-30 13:30:00,9.68,9.7,9.65,9.65,218400.0,8.6098,8.6276,8.5831,8.5831,218400.0
2013-09-30 14:00:00,9.65,9.67,9.64,9.67,200000.0,8.5831,8.6009,8.5742,8.6009,200000.0
2013-09-30 14:30:00,9.66,9.69,9.66,9.67,137600.0,8.592,8.6187,8.592,8.6009,137600.0
2013-09-30 15:00:00,9.67,9.68,9.64,9.66,253600.0,8.6009,8.6098,8.5742,8.592,253600.0
2013-09-30 15:30:00,9.66,9.68,9.65,9.67,647200.0,8.592,8.6098,8.5831,8.6009,647200.0
2013-10-01 09:30:00,9.67,9.74,9.63,9.67,175200.0,8.6009,8.6632,8.5653,8.6009,175200.0
2013-10-01 10:00:00,9.68,9.72,9.67,9.7,232800.0,8.6098,8.6454,8.6009,8.6276,232800.0
2013-10-01 10:30:00,9.7,9.72,9.69,9.71,214400.0,8.6276,8.6454,8.6187,8.6365,214400.0
2013-10-01 11:00:00,9.71,9.72,9.69,9.69,176800.0,8.6365,8.6454,8.6187,8.6187,176800.0
2013-10-01 11:30:00,9.69,9.73,9.69,9.71,143200.0,8.6187,8.6543,8.6187,8.6365,143200.0
2013-10-01 12:00:00,9.71,9.72,9.7,9.71,176000.0,8.6365,8.6454,8.6276,8.6365,176000.0
2013-10-01 12:30:00,9.71,9.71,9.68,9.68,107200.0,8.6365,8.6365,8.6098,8.6098,107200.0
2013-10-01 13:00:00,9.68,9.7,9.68,9.69,240800.0,8.6098,8.6276,8.6098,8.6187,240800.0
2013-10-01 13:30:00,9.69,9.69,9.67,9.69,102400.0,8.6187,8.6187,8.6009,8.6187,102400.0
2013-10-01 14:00:00,9.69,9.69,9.63,9.64,185600.0,8.6187,8.6187,8.5653,8.5742,185600.0
2013-10-01 14:30:00,9.64,9.67,9.63,9.67,318400.0,8.5742,8.6009,8.5653,8.6009,318400.0
2013-10-01 15:00:00,9.67,9.67,9.64,9.65,384800.0,8.6009,8.6009,8.5742,8.5831,384800.0
2013-10-01 15:30:00,9.65,9.71,9.65,9.71,674400.0,8.5831,8.6365,8.5831,8.6365,674400.0
2013-10-02 09:30:00,9.63,9.66,9.58,9.61,300800.0,8.5653,8.592,8.5209,8.5476,300800.0
2013-10-02 10:00:00,9.6,9.61,9.57,9.59,156000.0,8.5387,8.5476,8.512,8.5298,156000.0
2013-10-02 10:30:00,9.58,9.61,9.57,9.61,92000.0,8.5209,8.5476,8.512,8.5476,92000.0
2013-10-02 11:00:00,9.6,9.62,9.59,9.61,124000.0,8.5387,8.5565,8.5298,8.5476,124000.0
2013-10-02 11:30:00,9.62,9.63,9.59,9.62,83200.0,8.5565,8.5653,8.5298,8.5565,83200.0
2013-10-02 12:00:00,9.62,9.65,9.62,9.65,763200.0,8.5565,8.5831,8.5565,8.5831,763200.0
2013-10-02 12:30:00,9.65,9.66,9.64,9.64,144800.0,8.5831,8.592,8.5742,8.5742,144800.0
2013-10-02 13:00:00,9.64,9.67,9.64,9.66,160000.0,8.5742,8.6009,8.5742,8.592,160000.0
2013-10-02 13:30:00,9.66,9.67,9.64,9.65,90400.0,8.592,8.6009,8.5742,8.5831,90400.0
2013-10-02 14:00:00,9.65,9.68,9.65,9.67,60800.0,8.5831,8.6098,8.5831,8.6009,60800.0
2013-10-02 14:30:00,9.67,9.68,9.65,9.66,87200.0,8.6009,8.6098,8.5831,8.592,87200.0
2013-10-02 15:00:00,9.66,9.68,9.65,9.66,116800.0,8.592,8.6098,8.5831,8.592,116800.0
2013-10-02 15:30:00,9.66,9.69,9.65,9.69,460000.0,8.592,8.6187,8.5831,8.6187,460000.0
2013-10-03 09:30:00,9.65,9.68,9.61,9.61,164000.0,8.5831,8.6098,8.5476,8.5476,164000.0
2013-10-03 10:00:00,9.6,9.6,9.54,9.55,134400.0,8.5387,8.5387,8.4853,8.4942,134400.0
2013-10-03 10:30:00,9.54,9.55,9.52,9.53,160800.0,8.4853,8.4942,8.4675,8.4764,160800.0
2013-10-03 11:00:00,9.53,9.54,9.51,9.53,185600.0,8.4764,8.4853,8.4586,8.4764,185600.0
2013-10-03 11:30:00,9.51,9.53,9.47,9.48,202400.0,8.4586,8.4764,8.423,8.4319,202400.0
2013-10-03 12:00:00,9.47,9.5,9.47,9.5,137600.0,8.423,8.4497,8.423,8.4497,137600.0
2013-10-03 12:30:00,9.5,9.54,9.5,9.54,104800.0,8.4497,8.4853,8.4497,8.4853,104800.0
2013-10-03 13:00:00,9.53,9.55,9.52,9.55,81600.0,8.4764,8.4942,8.4675,8.4942,81600.0
2013-10-03 13:30:00,9.56,9.58,9.55,9.58,126400.0,8.5031,8.5209,8.4942,8.5209,126400.0
2013-10-03 14:00:00,9.57,9.58,9.53,9.58,157600.0,8.512,8.5209,8.4764,8.5209,157600.0
2013-10-03 14:30:00,9.57,9.58,9.55,9.55,154400.0,8.512,8.5209,8.4942,8.4942,154400.0
2013-10-03 15:00:00,9.55,9.56,9.54,9.56,262400.0,8.4942,8.5031,8.4853,8.5031,262400.0
2013-10-03 15:30:00,9.56,9.56,9.53,9.54,568000.0,8.5031,8.5031,8.4764,8.4853,568000.0
2013-10-04 09:30:00,9.56,9.56,9.52,9.53,220800.0,8.5031,8.5031,8.4675,8.4764,220800.0
2013-10-04 10:00:00,9.53,9.55,9.53,9.54,315200.0,8.4764,8.4942,8.4764,8.4853,315200.0
2013-10-04 10:30:00,9.54,9.57,9.53,9.54,228800.0,8.4853,8.512,8.4764,8.4853,228800.0
2013-10-04 11:00:00,9.55,9.56,9.53,9.54,481600.0,8.4942,8.5031,8.4764,8.4853,481600.0
2013-10-04 11:30:00,9.55,9.55,9.54,9.55,298400.0,8.4942,8.4942,8.4853,8.4942,298400.0
2013-10-04 12:00:00,9.55,9.57,9.55,9.56,279200.0,8.4942,8.512,8.4942,8.5031,279200.0
2013-10-04 12:30:00,9.56,9.56,9.55,9.56,300800.0,8.5031,8.5031,8.4942,8.5031,300800.0
2013-10-04 13:00:00,9.56,9.56,9.55,9.56,227200.0,8.5031,8.5031,8.4942,8.5031,227200.0
2013-10-04 13:30:00,9.56,9.56,9.55,9.55,184800.0,8.5031,8.5031,8.4942,8.4942,184800.0
2013-10-04 14:00:00,9.55,9.56,9.54,9.56,520000.0,8.4942,8.5031,8.4853,8.5031,520000.0
2013-10-04 14:30:00,9.56,9.56,9.55,9.56,334400.0,8.5031,8.5031,8.4942,8.5031,334400.0
2013-10-04 15:00:00,9.56,9.56,9.55,9.56,272000.0,8.5031,8.5031,8.4942,8.5031,272000.0
2013-10-04 15:30:00,9.56,9.57,9.55,9.56,695200.0,8.5031,8.512,8.4942,8.5031,695200.0
2013-10-07 09:30:00,9.49,9.5,9.45,9.47,213600.0,8.4408,8.4497,8.4052,8.423,213600.0
2013-10-07 10:00:00,9.47,9.53,9.46,9.53,112000.0,8.423,8.4764,8.4141,8.4764,112000.0
2013-10-07 10:30:00,9.54,9.55,9.52,9.52,62400.0,8.4853,8.4942,8.4675,8.4675,62400.0
2013-10-07 11:00:00,9.52,9.53,9.5,9.52,107200.0,8.4675,8.4764,8.4497,8.4675,107200.0
2013-10-07 11:30:00,9.52,9.53,9.51,9.52,95200.0,8.4675,8.4764,8.4586,8.4675,95200.0
2013-10-07 12:00:00,9.51,9.52,9.5,9.5,99200.0,8.4586,8.4675,8.4497,8.4497,99200.0
2013-10-07 12:30:00,9.5,9.52,9.49,9.51,75200.0,8.4497,8.4675,8.4408,8.4586,75200.0
2013-10-07 13:00:00,9.51,9.52,9.51,9.51,120000.0,8.4586,8.4675,8.4586,8.4586,120000.0
2013-10-07 13:30:00,9.51,9.53,9.49,9.53,136800.0,8.4586,8.4764,8.4408,8.4764,136800.0
2013-10-07 14:00:00,9.53,9.54,9.52,9.52,106400.0,8.4764,8.4853,8.4675,8.4675,106400.0
2013-10-07 14:30:00,9.52,9.53,9.51,9.52,92000.0,8.4675,8.4764,8.4586,8.4675,92000.0
2013-10-07 15:00:00,9.52,9.52,9.49,9.49,159200.0,8.4675,8.4675,8.4408,8.4408,159200.0
2013-10-07 15:30:00,9.49,9.5,9.47,9.48,754400.0,8.4408,8.4497,8.423,8.4319,754400.0
2013-10-08 09:30:00,9.46,9.53,9.44,9.51,108000.0,8.4141,8.4764,8.3964,8.4586,108000.0
2013-10-08 10:00:00,9.53,9.53,9.47,9.49,192800.0,8.4764,8.4764,8.423,8.4408,192800.0
2013-10-08 10:30:00,9.48,9.49,9.43,9.45,306400.0,8.4319,8.4408,8.3875,8.4052,306400.0
2013-10-08 11:00:00,9.44,9.46,9.42,9.45,400000.0,8.3964,8.4141,8.3786,8.4052,400000.0
2013-10-08 11:30:00,9.45,9.45,9.39,9.42,218400.0,8.4052,8.4052,8.3519,8.3786,218400.0
2013-10-08 12:00:00,9.43,9.43,9.4,9.41,640800.0,8.3875,8.3875,8.3608,8.3697,640800.0
2013-10-08 12:30:00,9.41,9.46,9.4,9.44,692800.0,8.3697,8.4141,8.3608,8.3964,692800.0
2013-10-08 13:00:00,9.43,9.45,9.42,9.43,291200.0,8.3875,8.4052,8.3786,8.3875,291200.0
2013-10-08 13:30:00,9.44,9.44,9.41,9.42,154400.0,8.3964,8.3964,8.3697,8.3786,154400.0
2013-10-08 14:00:00,9.42,9.43,9.4,9.43,196800.0,8.3786,8.3875,8.3608,8.3875,196800.0
2013-10-08 14:30:00,9.42,9.43,9.4,9.41,329600.0,8.3786,8.3875,8.3608,8.3697,329600.0
2013-10-08 15:00:00,9.41,9.42,9.39,9.42,381600.0,8.3697,8.3786,8.3519,8.3786,381600.0
2013-10-08 15:30:00,9.42,9.42,9.35,9.36,1240000.0,8.3786,8.3786,8.3163,8.3252,1240000.0
2013-10-09 09:30:00,9.37,9.39,9.3,9.32,257600.0,8.3341,8.3519,8.2718,8.2896,257600.0
2013-10-09 10:00:00,9.33,9.35,9.3,9.34,237600.0,8.2985,8.3163,8.2718,8.3074,237600.0
2013-10-09 10:30:00,9.35,9.36,9.3,9.3,195200.0,8.3163,8.3252,8.2718,8.2718,195200.0
2013-10-09 11:00:00,9.3,9.32,9.27,9.3,660000.0,8.2718,8.2896,8.2451,8.2718,660000.0
2013-10-09 11:30:00,9.3,9.32,9.28,9.3,299200.0,8.2718,8.2896,8.254,8.2718,299200.0
2013-10-09 12:00:00,9.3,9.37,9.3,9.36,537600.0,8.2718,8.3341,8.2718,8.3252,537600.0
2013-10-09 12:30:00,9.37,9.38,9.36,9.37,192000.0,8.3341,8.343,8.3252,8.3341,192000.0
2013-10-09 13:00:00,9.37,9.45,9.37,9.45,264800.0,8.3341,8.4052,8.3341,8.4052,264800.0
2013-10-09 13:30:00,9.44,9.45,9.43,9.44,200800.0,8.3964,8.4052,8.3875,8.3964,200800.0
2013-10-09 14:00:00,9.44,9.47,9.43,9.47,372800.0,8.3964,8.423,8.3875,8.423,372800.0
2013-10-09 14:30:00,9.47,9.49,9.46,9.47,256800.0,8.423,8.4408,8.4141,8.423,256800.0
2013-10-09 15:00:00,9.47,9.47,9.44,9.45,305600.0,8.423,8.423,8.3964,8.4052,305600.0
2013-10-09 15:30:00,9.45,9.47,9.44,9.46,1104000.0,8.4052,8.423,8.3964,8.4141,1104000.0
2013-10-10 09:30:00,9.56,9.61,9.52,9.59,724000.0,8.5031,8.5476,8.4675,8.5298,724000.0
2013-10-10 10:00:00,9.59,9.6,9.56,9.58,272000.0,8.5298,8.5387,8.5031,8.5209,272000.0
2013-10-10 10:30:00,9.58,9.62,9.58,9.6,245600.0,8.5209,8.5565,8.5209,8.5387,245600.0
2013-10-10 11:00:00,9.59,9.61,9.58,9.59,190400.0,8.5298,8.5476,8.5209,8.5298,190400.0
2013-10-10 11:30:00,9.59,9.61,9.59,9.59,284800.0,8.5298,8.5476,8.5298,8.5298,284800.0
2013-10-10 12:00:00,9.59,9.6,9.58,9.59,80800.0,8.5298,8.5387,8.5209,8.5298,80800.0
2013-10-10 12:30:00,9.59,9.59,9.58,9.59,319200.0,8.5298,8.5298,8.5209,8.5298,319200.0
2013-10-10 13:00:00,9.58,9.59,9.56,9.56,132800.0,8.5209,8.5298,8.5031,8.5031,132800.0
2013-10-10 13:30:00,9.56,9.57,9.55,9.56,176800.0,8.5031,8.512,8.4942,8.5031,176800.0
2013-10-10 14:00:00,9.56,9.56,9.54,9.55,100800.0,8.5031,8.5031,8.4853,8.4942,100800.0
2013-10-10 14:30:00,9.55,9.56,9.54,9.55,304000.0,8.4942,8.5031,8.4853,8.4942,304000.0
2013-10-10 15:00:00,9.55,9.56,9.54,9.55,1237600.0,8.4942,8.5031,8.4853,8.4942,1237600.0
2013-10-10 15:30:00,9.55,9.55,9.51,9.52,1943200.0,8.4942,8.4942,8.4586,8.4675,1943200.0
2013-10-11 09:30:00,9.48,9.53,9.48,9.53,507200.0,8.4319,8.4764,8.4319,8.4764,507200.0
2013-10-11 10:00:00,9.53,9.57,9.52,9.56,308800.0,8.4764,8.512,8.4675,8.5031,308800.0
2013-10-11 10:30:00,9.56,9.57,9.54,9.57,196800.0,8.5031,8.512,8.4853,8.512,196800.0
2013-10-11 11:00:00,9.57,9.58,9.55,9.56,285600.0,8.512,8.5209,8.4942,8.5031,285600.0
2013-10-11 11:30:00,9.56,9.57,9.54,9.56,731200.0,8.5031,8.512,8.4853,8.5031,731200.0
2013-10-11 12:00:00,9.56,9.59,9.56,9.58,356800.0,8.5031,8.5298,8.5031,8.5209,356800.0
2013-10-11 12:30:00,9.58,9.62,9.57,9.62,179200.0,8.5209,8.5565,8.512,8.5565,179200.0
2013-10-11 13:00:00,9.62,9.64,9.61,9.62,205600.0,8.5565,8.5742,8.5476,8.5565,205600.0
2013-10-11 13:30:00,9.62,9.64,9.62,9.63,322400.0,8.5565,8.5742,8.5565,8.5653,322400.0
2013-10-11 14:00:00,9.63,9.64,9.62,9.63,272800.0,8.5653,8.5742,8.5565,8.5653,272800.0
2013-10-11 14:30:00,9.62,9.63,9.62,9.63,253600.0,8.5565,8.5653,8.5565,8.5653,253600.0
2013-10-11 15:00:00,9.63,9.63,9.61,9.63,244800.0,8.5653,8.5653,8.5476,8.5653,244800.0
2013-10-11 15:30:00,9.63,9.63,9.6,9.63,684800.0,8.5653,8.5653,8.5387,8.5653,684800.0
2013-10-14 09:30:00,9.58,9.61,9.54,9.6,120000.0,8.5209,8.5476,8.4853,8.5387,120000.0
2013-10-14 10:00:00,9.61,9.62,9.58,9.62,136800.0,8.5476,8.5565,8.5209,8.5565,136800.0
2013-10-14 10:30:00,9.61,9.62,9.6,9.61,75200.0,8.5476,8.5565,8.5387,8.5476,75200.0
2013-10-14 11:00:00,9.61,9.63,9.6,9.63,128800.0,8.5476,8.5653,8.5387,8.5653,128800.0
2013-10-14 11:30:00,9.63,9.67,9.63,9.67,151200.0,8.5653,8.6009,8.5653,8.6009,151200.0
2013-10-14 12:00:00,9.67,9.67,9.65,9.65,104000.0,8.6009,8.6009,8.5831,8.5831,104000.0
2013-10-14 12:30:00,9.65,9.67,9.65,9.66,78400.0,8.5831,8.6009,8.5831,8.592,78400.0
2013-10-14 13:00:00,9.66,9.68,9.66,9.68,189600.0,8.592,8.6098,8.592,8.6098,189600.0
2013-10-14 13:30:00,9.68,9.69,9.67,9.68,159200.0,8.6098,8.6187,8.6009,8.6098,159200.0
2013-10-14 14:00:00,9.68,9.69,9.67,9.68,199200.0,8.6098,8.6187,8.6009,8.6098,199200.0
2013-10-14 14:30:00,9.68,9.7,9.65,9.65,485600.0,8.6098,8.6276,8.5831,8.5831,485600.0
2013-10-14 15:00:00,9.65,9.67,9.64,9.65,412800.0,8.5831,8.6009,8.5742,8.5831,412800.0
2013-10-14 15:30:00,9.65,9.65,9.63,9.64,1532000.0,8.5831,8.5831,8.5653,8.5742,1532000.0
2013-10-15 09:30:00,9.59,9.63,9.57,9.62,172000.0,8.5298,8.5653,8.512,8.5565,172000.0
2013-10-15 10:00:00,9.62,9.66,9.61,9.65,243200.0,8.5565,8.592,8.5476,8.5831,243200.0
2013-10-15 10:30:00,9.66,9.66,9.62,9.63,137600.0,8.592,8.592,8.5565,8.5653,137600.0
2013-10-15 11:00:00,9.63,9.68,9.62,9.67,268800.0,8.5653,8.6098,8.5565,8.6009,268800.0
2013-10-15 11:30:00,9.67,9.68,9.64,9.67,590400.0,8.6009,8.6098,8.5742,8.6009,590400.0
2013-10-15 12:00:00,9.67,9.7,9.65,9.68,705600.0,8.6009,8.6276,8.5831,8.6098,705600.0
2013-10-15 12:30:00,9.68,9.69,9.67,9.69,205600.0,8.6098,8.6187,8.6009,8.6187,205600.0
2013-10-15 13:00:00,9.69,9.72,9.69,9.72,361600.0,8.6187,8.6454,8.6187,8.6454,361600.0
2013-10-15 13:30:00,9.72,9.75,9.72,9.74,402400.0,8.6454,8.6721,8.6454,8.6632,402400.0
2013-10-15 14:00:00,9.74,9.75,9.72,9.72,583200.0,8.6632,8.6721,8.6454,8.6454,583200.0
2013-10-15 14:30:00,9.72,9.74,9.68,9.72,872800.0,8.6454,8.6632,8.6098,8.6454,872800.0
2013-10-15 15:00:00,9.72,9.75,9.71,9.74,694400.0,8.6454,8.6721,8.6365,8.6632,694400.0
2013-10-15 15:30:00,9.75,9.75,9.68,9.68,1543200.0,8.6721,8.6721,8.6098,8.6098,1543200.0
2013-10-16 09:30:00,9.74,9.84,9.73,9.83,490400.0,8.6632,8.7521,8.6543,8.7432,490400.0
2013-10-16 10:00:00,9.83,9.83,9.8,9.81,1473600.0,8.7432,8.7432,8.7166,8.7254,1473600.0
2013-10-16 10:30:00,9.81,9.84,9.81,9.83,2028800.0,8.7254,8.7521,8.7254,8.7432,2028800.0
2013-10-16 11:00:00,9.83,9.84,9.81,9.82,686400.0,8.7432,8.7521,8.7254,8.7343,686400.0
2013-10-16 11:30:00,9.82,9.87,9.81,9.86,374400.0,8.7343,8.7788,8.7254,8.7699,374400.0
2013-10-16 12:00:00,9.86,9.89,9.85,9.87,418400.0,8.7699,8.7966,8.761,8.7788,418400.0
2013-10-16 12:30:00,9.87,9.88,9.86,9.87,359200.0,8.7788,8.7877,8.7699,8.7788,359200.0
2013-10-16 13:00:00,9.87,9.88,9.87,9.88,272800.0,8.7788,8.7877,8.7788,8.7877,272800.0
2013-10-16 13:30:00,9.88,9.91,9.87,9.87,491200.0,8.7877,8.8144,8.7788,8.7788,491200.0
2013-10-16 14:00:00,9.87,9.88,9.87,9.87,498400.0,8.7788,8.7877,8.7788,8.7788,498400.0
2013-10-16 14:30:00,9.88,9.89,9.87,9.88,388000.0,8.7877,8.7966,8.7788,8.7877,388000.0
2013-10-16 15:00:00,9.88,9.88,9.87,9.88,790400.0,8.7877,8.7877,8.7788,8.7877,790400.0
2013-10-16 15:30:00,9.88,9.9,9.87,9.88,1772800.0,8.7877,8.8055,8.7788,8.7877,1772800.0
2013-10-17 09:30:00,9.88,9.98,9.79,9.96,758400.0,8.7877,8.8767,8.7077,8.8589,758400.0
2013-10-17 10:00:00,9.96,10.05,9.96,10.01,751200.0,8.8589,8.9389,8.8589,8.9033,751200.0
2013-10-17 10:30:00,10.01,10.04,10.0,10.04,489600.0,8.9033,8.93,8.8944,8.93,489600.0
2013-10-17 11:00:00,10.03,10.13,10.02,10.13,703200.0,8.9211,9.0101,8.9122,9.0101,703200.0
2013-10-17 11:30:00,10.13,10.17,10.11,10.16,506400.0,9.0101,9.0456,8.9923,9.0368,506400.0
2013-10-17 12:00:00,10.15,10.24,10.15,10.17,1385600.0,9.0279,9.1079,9.0279,9.0456,1385600.0
2013-10-17 12:30:00,10.17,10.17,10.15,10.15,461600.0,9.0456,9.0456,9.0279,9.0279,461600.0
2013-10-17 13:00:00,10.16,10.16,10.11,10.12,372800.0,9.0368,9.0368,8.9923,9.0012,372800.0
2013-10-17 13:30:00,10.12,10.13,10.11,10.12,904000.0,9.0012,9.0101,8.9923,9.0012,904000.0
2013-10-17 14:00:00,10.12,10.14,10.12,10.13,729600.0,9.0012,9.019,9.0012,9.0101,729600.0
2013-10-17 14:30:00,10.12,10.13,10.12,10.13,492000.0,9.0012,9.0101,9.0012,9.0101,492000.0
2013-10-17 15:00:00,10.13,10.14,10.12,10.13,542400.0,9.0101,9.019,9.0012,9.0101,542400.0
2013-10-17 15:30:00,10.13,10.16,10.12,10.14,1318400.0,9.0101,9.0368,9.0012,9.019,1318400.0
2013-10-18 09:30:00,10.24,10.31,10.21,10.25,2140800.0,9.1079,9.1702,9.0812,9.1168,2140800.0
2013-10-18 10:00:00,10.25,10.26,10.24,10.25,684800.0,9.1168,9.1257,9.1079,9.1168,684800.0
2013-10-18 10:30:00,10.25,10.29,10.24,10.24,572000.0,9.1168,9.1524,9.1079,9.1079,572000.0
2013-10-18 11:00:00,10.24,10.26,10.24,10.25,329600.0,9.1079,9.1257,9.1079,9.1168,329600.0
2013-10-18 11:30:00,10.25,10.26,10.24,10.25,536000.0,9.1168,9.1257,9.1079,9.1168,536000.0
2013-10-18 12:00:00,10.25,10.27,10.24,10.25,400000.0,9.1168,9.1346,9.1079,9.1168,400000.0
2013-10-18 12:30:00,10.25,10.25,10.24,10.25,330400.0,9.1168,9.1168,9.1079,9.1168,330400.0
2013-10-18 13:00:00,10.25,10.27,10.25,10.26,336800.0,9.1168,9.1346,9.1168,9.1257,336800.0
2013-10-18 13:30:00,10.25,10.27,10.25,10.26,1618400.0,9.1168,9.1346,9.1168,9.1257,1618400.0
2013-10-18 14:00:00,10.26,10.28,10.26,10.27,124800.0,9.1257,9.1435,9.1257,9.1346,124800.0
2013-10-18 14:30:00,10.28,10.29,10.27,10.28,183200.0,9.1435,9.1524,9.1346,9.1435,183200.0
2013-10-18 15:00:00,10.28,10.29,10.28,10.28,334400.0,9.1435,9.1524,9.1435,9.1435,334400.0
2013-10-18 15:30:00,10.28,10.29,10.28,10.29,910400.0,9.1435,9.1524,9.1435,9.1524,910400.0
2013-10-21 09:30:00,10.3,10.34,10.28,10.34,396000.0,9.1613,9.1969,9.1435,9.1969,396000.0
2013-10-21 10:00:00,10.33,10.33,10.28,10.28,128800.0,9.188,9.188,9.1435,9.1435,128800.0
2013-10-21 10:30:00,10.28,10.3,10.28,10.29,230400.0,9.1435,9.1613,9.1435,9.1524,230400.0
2013-10-21 11:00:00,10.29,10.3,10.28,10.29,156000.0,9.1524,9.1613,9.1435,9.1524,156000.0
2013-10-21 11:30:00,10.29,10.3,10.28,10.3,124000.0,9.1524,9.1613,9.1435,9.1613,124000.0
2013-10-21 12:00:00,10.3,10.31,10.29,10.29,305600.0,9.1613,9.1702,9.1524,9.1524,305600.0
2013-10-21 12:30:00,10.3,10.3,10.29,10.3,193600.0,9.1613,9.1613,9.1524,9.1613,193600.0
2013-10-21 13:00:00,10.3,10.31,10.28,10.29,152000.0,9.1613,9.1702,9.1435,9.1524,152000.0
2013-10-21 13:30:00,10.29,10.31,10.28,10.3,246400.0,9.1524,9.1702,9.1435,9.1613,246400.0
2013-10-21 14:00:00,10.3,10.3,10.27,10.28,244000.0,9.1613,9.1613,9.1346,9.1435,244000.0
2013-10-21 14:30:00,10.28,10.29,10.28,10.28,182400.0,9.1435,9.1524,9.1435,9.1435,182400.0
2013-10-21 15:00:00,10.28,10.3,10.28,10.29,184800.0,9.1435,9.1613,9.1435,9.1524,184800.0
2013-10-21 15:30:00,10.29,10.3,10.28,10.29,530400.0,9.1524,9.1613,9.1435,9.1524,530400.0
2013-10-22 09:30:00,10.29,10.36,10.29,10.34,276800.0,9.1524,9.2146,9.1524,9.1969,276800.0
2013-10-22 10:00:00,10.34,10.37,10.34,10.34,265600.0,9.1969,9.2235,9.1969,9.1969,265600.0
2013-10-22 10:30:00,10.34,10.35,10.27,10.3,271200.0,9.1969,9.2057,9.1346,9.1613,271200.0
2013-10-22 11:00:00,10.3,10.31,10.27,10.29,201600.0,9.1613,9.1702,9.1346,9.1524,201600.0
2013-10-22 11:30:00,10.3,10.31,10.28,10.3,154400.0,9.1613,9.1702,9.1435,9.1613,154400.0
2013-10-22 12:00:00,10.3,10.31,10.28,10.28,250400.0,9.1613,9.1702,9.1435,9.1435,250400.0
2013-10-22 12:30:00,10.28,10.29,10.27,10.28,432800.0,9.1435,9.1524,9.1346,9.1435,432800.0
2013-10-22 13:00:00,10.28,10.29,10.28,10.28,213600.0,9.1435,9.1524,9.1435,9.1435,213600.0
2013-10-22 13:30:00,10.28,10.29,10.28,10.28,410400.0,9.1435,9.1524,9.1435,9.1435,410400.0
2013-10-22 14:00:00,10.28,10.29,10.27,10.27,644000.0,9.1435,9.1524,9.1346,9.1346,644000.0
2013-10-22 14:30:00,10.27,10.29,10.27,10.28,528800.0,9.1346,9.1524,9.1346,9.1435,528800.0
2013-10-22 15:00:00,10.27,10.28,10.27,10.27,408800.0,9.1346,9.1435,9.1346,9.1346,408800.0
2013-10-22 15:30:00,10.27,10.27,10.24,10.25,1034400.0,9.1346,9.1346,9.1079,9.1168,1034400.0
2013-10-23 09:30:00,10.22,10.24,10.17,10.22,464000.0,9.0901,9.1079,9.0456,9.0901,464000.0
2013-10-23 10:00:00,10.22,10.24,10.2,10.21,361600.0,9.0901,9.1079,9.0723,9.0812,361600.0
2013-10-23 10:30:00,10.21,10.23,10.16,10.18,160800.0,9.0812,9.099,9.0368,9.0545,160800.0
2013-10-23 11:00:00,10.18,10.2,10.17,10.18,140000.0,9.0545,9.0723,9.0456,9.0545,140000.0
2013-10-23 11:30:00,10.18,10.2,10.18,10.2,148000.0,9.0545,9.0723,9.0545,9.0723,148000.0
2013-10-23 12:00:00,10.2,10.21,10.18,10.18,140000.0,9.0723,9.0812,9.0545,9.0545,140000.0
2013-10-23 12:30:00,10.18,10.22,10.18,10.22,131200.0,9.0545,9.0901,9.0545,9.0901,131200.0
2013-10-23 13:00:00,10.21,10.21,10.18,10.2,109600.0,9.0812,9.0812,9.0545,9.0723,109600.0
2013-10-23 13:30:00,10.2,10.21,10.19,10.2,226400.0,9.0723,9.0812,9.0634,9.0723,226400.0
2013-10-23 14:00:00,10.2,10.2,10.19,10.19,244800.0,9.0723,9.0723,9.0634,9.0634,244800.0
2013-10-23 14:30:00,10.19,10.21,10.19,10.2,335200.0,9.0634,9.0812,9.0634,9.0723,335200.0
2013-10-23 15:00:00,10.2,10.22,10.2,10.2,405600.0,9.0723,9.0901,9.0723,9.0723,405600.0
2013-10-23 15:30:00,10.2,10.21,10.19,10.2,743200.0,9.0723,9.0812,9.0634,9.0723,743200.0
2013-10-24 09:30:00,10.17,10.22,10.15,10.22,212000.0,9.0456,9.0901,9.0279,9.0901,212000.0
2013-10-24 10:00:00,10.22,10.22,10.17,10.18,214400.0,9.0901,9.0901,9.0456,9.0545,214400.0
2013-10-24 10:30:00,10.18,10.19,10.15,10.15,172800.0,9.0545,9.0634,9.0279,9.0279,172800.0
2013-10-24 11:00:00,10.16,10.17,10.15,10.16,290400.0,9.0368,9.0456,9.0279,9.0368,290400.0
2013-10-24 11:30:00,10.15,10.18,10.15,10.17,212800.0,9.0279,9.0545,9.0279,9.0456,212800.0
2013-10-24 12:00:00,10.17,10.17,10.16,10.17,148000.0,9.0456,9.0456,9.0368,9.0456,148000.0
2013-10-24 12:30:00,10.16,10.18,10.15,10.18,235200.0,9.0368,9.0545,9.0279,9.0545,235200.0
2013-10-24 13:00:00,10.18,10.2,10.17,10.2,224000.0,9.0545,9.0723,9.0456,9.0723,224000.0
2013-10-24 13:30:00,10.2,10.2,10.17,10.17,123200.0,9.0723,9.0723,9.0456,9.0456,123200.0
2013-10-24 14:00:00,10.17,10.18,10.17,10.17,344800.0,9.0456,9.0545,9.0456,9.0456,344800.0
2013-10-24 14:30:00,10.17,10.17,10.16,10.17,180000.0,9.0456,9.0456,9.0368,9.0456,180000.0
2013-10-24 15:00:00,10.17,10.17,10.16,10.17,183200.0,9.0456,9.0456,9.0368,9.0456,183200.0
2013-10-24 15:30:00,10.17,10.17,10.16,10.16,1044000.0,9.0456,9.0456,9.0368,9.0368,1044000.0
2013-10-25 09:30:00,10.18,10.19,10.14,10.15,725600.0,9.0545,9.0634,9.019,9.0279,725600.0
2013-10-25 10:00:00,10.16,10.17,10.13,10.14,157600.0,9.0368,9.0456,9.0101,9.019,157600.0
2013-10-25 10:30:00,10.13,10.15,10.12,10.13,626400.0,9.0101,9.0279,9.0012,9.0101,626400.0
2013-10-25 11:00:00,10.13,10.15,10.12,10.13,213600.0,9.0101,9.0279,9.0012,9.0101,213600.0
2013-10-25 11:30:00,10.13,10.14,10.11,10.12,800800.0,9.0101,9.019,8.9923,9.0012,800800.0
2013-10-25 12:00:00,10.12,10.12,10.1,10.12,233600.0,9.0012,9.0012,8.9834,9.0012,233600.0
2013-10-25 12:30:00,10.11,10.12,10.11,10.12,204000.0,8.9923,9.0012,8.9923,9.0012,204000.0
2013-10-25 13:00:00,10.12,10.12,10.1,10.1,282400.0,9.0012,9.0012,8.9834,8.9834,282400.0
2013-10-25 13:30:00,10.1,10.11,10.1,10.1,186400.0,8.9834,8.9923,8.9834,8.9834,186400.0
2013-10-25 14:00:00,10.09,10.12,10.09,10.12,294400.0,8.9745,9.0012,8.9745,9.0012,294400.0
2013-10-25 14:30:00,10.12,10.14,10.12,10.14,181600.0,9.0012,9.019,9.0012,9.019,181600.0
2013-10-25 15:00:00,10.14,10.15,10.13,10.14,122400.0,9.019,9.0279,9.0101,9.019,122400.0
2013-10-25 15:30:00,10.13,10.16,10.13,10.16,626400.0,9.0101,9.0368,9.0101,9.0368,626400.0
2013-10-28 09:30:00,10.17,10.18,10.13,10.13,206400.0,9.0456,9.0545,9.0101,9.0101,206400.0
2013-10-28 10:00:00,10.12,10.13,10.11,10.11,255200.0,9.0012,9.0101,8.9923,8.9923,255200.0
2013-10-28 10:30:00,10.11,10.11,10.05,10.05,245600.0,8.9923,8.9923,8.9389,8.9389,245600.0
2013-10-28 11:00:00,10.06,10.1,10.06,10.1,340000.0,8.9478,8.9834,8.9478,8.9834,340000.0
2013-10-28 11:30:00,10.1,10.1,10.08,10.09,174400.0,8.9834,8.9834,8.9656,8.9745,174400.0
2013-10-28 12:00:00,10.09,10.1,10.09,10.1,188000.0,8.9745,8.9834,8.9745,8.9834,188000.0
2013-10-28 12:30:00,10.1,10.11,10.09,10.1,223200.0,8.9834,8.9923,8.9745,8.9834,223200.0
2013-10-28 13:00:00,10.1,10.1,10.09,10.09,147200.0,8.9834,8.9834,8.9745,8.9745,147200.0
2013-10-28 13:30:00,10.09,10.1,10.09,10.1,96000.0,8.9745,8.9834,8.9745,8.9834,96000.0
2013-10-28 14:00:00,10.1,10.1,10.1,10.1,146400.0,8.9834,8.9834,8.9834,8.9834,146400.0
2013-10-28 14:30:00,10.1,10.11,10.09,10.1,162400.0,8.9834,8.9923,8.9745,8.9834,162400.0
2013-10-28 15:00:00,10.1,10.1,10.08,10.08,504800.0,8.9834,8.9834,8.9656,8.9656,504800.0
2013-10-28 15:30:00,10.08,10.1,10.07,10.09,1041600.0,8.9656,8.9834,8.9567,8.9745,1041600.0
2013-10-29 09:30:00,10.12,10.17,10.11,10.12,737600.0,9.0012,9.0456,8.9923,9.0012,737600.0
2013-10-29 10:00:00,10.12,10.15,10.11,10.15,760000.0,9.0012,9.0279,8.9923,9.0279,760000.0
2013-10-29 10:30:00,10.15,10.16,10.12,10.12,191200.0,9.0279,9.0368,9.0012,9.0012,191200.0
2013-10-29 11:00:00,10.12,10.15,10.12,10.14,306400.0,9.0012,9.0279,9.0012,9.019,306400.0
2013-10-29 11:30:00,10.14,10.15,10.11,10.13,103200.0,9.019,9.0279,8.9923,9.0101,103200.0
2013-10-29 12:00:00,10.13,10.14,10.12,10.14,104800.0,9.0101,9.019,9.0012,9.019,104800.0
2013-10-29 12:30:00,10.14,10.15,10.13,10.15,113600.0,9.019,9.0279,9.0101,9.0279,113600.0
2013-10-29 13:00:00,10.15,10.15,10.11,10.11,188000.0,9.0279,9.0279,8.9923,8.9923,188000.0
2013-10-29 13:30:00,10.12,10.12,10.1,10.1,212800.0,9.0012,9.0012,8.9834,8.9834,212800.0
2013-10-29 14:00:00,10.1,10.11,10.09,10.1,129600.0,8.9834,8.9923,8.9745,8.9834,129600.0
2013-10-29 14:30:00,10.1,10.12,10.1,10.11,120800.0,8.9834,9.0012,8.9834,8.9923,120800.0
2013-10-29 15:00:00,10.11,10.12,10.1,10.11,820000.0,8.9923,9.0012,8.9834,8.9923,820000.0
2013-10-29 15:30:00,10.11,10.13,10.1,10.12,1053600.0,8.9923,9.0101,8.9834,9.0012,1053600.0
2013-10-30 09:30:00,10.14,10.15,10.1,10.12,119200.0,9.019,9.0279,8.9834,9.0012,119200.0
2013-10-30 10:00:00,10.12,10.12,10.09,10.09,108000.0,9.0012,9.0012,8.9745,8.9745,108000.0
2013-10-30 10:30:00,10.1,10.11,10.08,10.09,60800.0,8.9834,8.9923,8.9656,8.9745,60800.0
2013-10-30 11:00:00,10.1,10.1,10.08,10.08,304000.0,8.9834,8.9834,8.9656,8.9656,304000.0
2013-10-30 11:30:00,10.08,10.08,10.04,10.05,538400.0,8.9656,8.9656,8.93,8.9389,538400.0
2013-10-30 12:00:00,10.05,10.08,10.04,10.08,576800.0,8.9389,8.9656,8.93,8.9656,576800.0
2013-10-30 12:30:00,10.07,10.1,10.07,10.1,76800.0,8.9567,8.9834,8.9567,8.9834,76800.0
2013-10-30 13:00:00,10.1,10.11,10.09,10.1,108800.0,8.9834,8.9923,8.9745,8.9834,108800.0
2013-10-30 13:30:00,10.1,10.12,10.09,10.1,191200.0,8.9834,9.0012,8.9745,8.9834,191200.0
2013-10-30 14:00:00,10.1,10.13,10.05,10.06,393600.0,8.9834,9.0101,8.9389,8.9478,393600.0
2013-10-30 14:30:00,10.06,10.08,10.04,10.06,256000.0,8.9478,8.9656,8.93,8.9478,256000.0
2013-10-30 15:00:00,10.06,10.09,10.06,10.08,186400.0,8.9478,8.9745,8.9478,8.9656,186400.0
2013-10-30 15:30:00,10.07,10.08,10.04,10.05,997600.0,8.9567,8.9656,8.93,8.9389,997600.0
2013-10-31 09:30:00,10.04,10.06,10.01,10.03,180000.0,8.93,8.9478,8.9033,8.9211,180000.0
2013-10-31 10:00:00,10.02,10.07,10.01,10.06,208000.0,8.9122,8.9567,8.9033,8.9478,208000.0
2013-10-31 10:30:00,10.06,10.08,10.04,10.07,156800.0,8.9478,8.9656,8.93,8.9567,156800.0
2013-10-31 11:00:00,10.07,10.09,10.06,10.09,96800.0,8.9567,8.9745,8.9478,8.9745,96800.0
2013-10-31 11:30:00,10.09,10.14,10.09,10.12,191200.0,8.9745,9.019,8.9745,9.0012,191200.0
2013-10-31 12:00:00,10.13,10.14,10.1,10.1,127200.0,9.0101,9.019,8.9834,8.9834,127200.0
2013-10-31 12:30:00,10.1,10.13,10.1,10.1,64000.0,8.9834,9.0101,8.9834,8.9834,64000.0
2013-10-31 13:00:00,10.1,10.11,10.1,10.1,91200.0,8.9834,8.9923,8.9834,8.9834,91200.0
2013-10-31 13:30:00,10.11,10.11,10.1,10.1,63200.0,8.9923,8.9923,8.9834,8.9834,63200.0
2013-10-31 14:00:00,10.11,10.14,10.1,10.14,140000.0,8.9923,9.019,8.9834,9.019,140000.0
2013-10-31 14:30:00,10.13,10.15,10.11,10.11,145600.0,9.0101,9.0279,8.9923,8.9923,145600.0
2013-10-31 15:00:00,10.11,10.11,10.08,10.08,160000.0,8.9923,8.9923,8.9656,8.9656,160000.0
2013-10-31 15:30:00,10.08,10.08,10.04,10.04,686400.0,8.9656,8.9656,8.93,8.93,686400.0
2013-11-01 09:30:00,10.07,10.1,10.05,10.09,136000.0,8.9567,8.9834,8.9389,8.9745,136000.0
2013-11-01 10:00:00,10.09,10.11,10.05,10.06,165600.0,8.9745,8.9923,8.9389,8.9478,165600.0
2013-11-01 10:30:00,10.06,10.06,10.03,10.03,85600.0,8.9478,8.9478,8.9211,8.9211,85600.0
2013-11-01 11:00:00,10.03,10.03,9.98,10.0,107200.0,8.9211,8.9211,8.8767,8.8944,107200.0
2013-11-01 11:30:00,10.0,10.0,9.96,9.96,85600.0,8.8944,8.8944,8.8589,8.8589,85600.0
2013-11-01 12:00:00,9.96,9.99,9.96,9.99,71200.0,8.8589,8.8855,8.8589,8.8855,71200.0
2013-11-01 12:30:00,9.99,10.01,9.99,10.0,124800.0,8.8855,8.9033,8.8855,8.8944,124800.0
2013-11-01 13:00:00,10.0,10.0,9.98,9.99,91200.0,8.8944,8.8944,8.8767,8.8855,91200.0
2013-11-01 13:30:00,9.99,10.0,9.97,9.97,344000.0,8.8855,8.8944,8.8678,8.8678,344000.0
2013-11-01 14:00:00,9.97,9.98,9.96,9.97,93600.0,8.8678,8.8767,8.8589,8.8678,93600.0
2013-11-01 14:30:00,9.97,9.99,9.96,9.98,81600.0,8.8678,8.8855,8.8589,8.8767,81600.0
2013-11-01 15:00:00,9.98,10.0,9.97,9.98,152000.0,8.8767,8.8944,8.8678,8.8767,152000.0
2013-11-01 15:30:00,9.98,10.01,9.98,9.99,528000.0,8.8767,8.9033,8.8767,8.8855,528000.0
2013-11-04 09:30:00,10.02,10.04,9.99,10.03,120800.0,8.9122,8.93,8.8855,8.9211,120800.0
2013-11-04 10:00:00,10.02,10.05,10.01,10.05,88800.0,8.9122,8.9389,8.9033,8.9389,88800.0
2013-11-04 10:30:00,10.05,10.06,10.03,10.04,109600.0,8.9389,8.9478,8.9211,8.93,109600.0
2013-11-04 11:00:00,10.04,10.05,10.02,10.04,340000.0,8.93,8.9389,8.9122,8.93,340000.0
2013-11-04 11:30:00,10.04,10.05,10.03,10.03,117600.0,8.93,8.9389,8.9211,8.9211,117600.0
2013-11-04 12:00:00,10.02,10.03,10.02,10.03,76800.0,8.9122,8.9211,8.9122,8.9211,76800.0
2013-11-04 12:30:00,10.03,10.04,10.02,10.02,87200.0,8.9211,8.93,8.9122,8.9122,87200.0
2013-11-04 13:00:00,10.02,10.04,10.02,10.03,80000.0,8.9122,8.93,8.9122,8.9211,80000.0
2013-11-04 13:30:00,10.03,10.05,10.01,10.01,535200.0,8.9211,8.9389,8.9033,8.9033,535200.0
2013-11-04 14:00:00,10.02,10.03,10.01,10.02,105600.0,8.9122,8.9211,8.9033,8.9122,105600.0
2013-11-04 14:30:00,10.02,10.03,10.01,10.02,82400.0,8.9122,8.9211,8.9033,8.9122,82400.0
2013-11-04 15:00:00,10.02,10.03,10.01,10.02,132000.0,8.9122,8.9211,8.9033,8.9122,132000.0
2013-11-04 15:30:00,10.02,10.04,10.02,10.04,376000.0,8.9122,8.93,8.9122,8.93,376000.0
2013-11-05 09:30:00,9.99,10.04,9.93,9.95,181600.0,8.8855,8.93,8.8322,8.85,181600.0
2013-11-05 10:00:00,9.96,9.99,9.94,9.97,299200.0,8.8589,8.8855,8.8411,8.8678,299200.0
2013-11-05 10:30:00,9.97,9.99,9.96,9.99,212800.0,8.8678,8.8855,8.8589,8.8855,212800.0
2013-11-05 11:00:00,9.98,10.0,9.96,9.96,98400.0,8.8767,8.8944,8.8589,8.8589,98400.0
2013-11-05 11:30:00,9.97,9.99,9.97,9.98,174400.0,8.8678,8.8855,8.8678,8.8767,174400.0
2013-11-05 12:00:00,9.98,9.99,9.97,9.99,97600.0,8.8767,8.8855,8.8678,8.8855,97600.0
2013-11-05 12:30:00,9.99,10.0,9.98,10.0,74400.0,8.8855,8.8944,8.8767,8.8944,74400.0
2013-11-05 13:00:00,9.99,10.0,9.98,9.99,120800.0,8.8855,8.8944,8.8767,8.8855,120800.0
2013-11-05 13:30:00,9.99,9.99,9.97,9.97,88800.0,8.8855,8.8855,8.8678,8.8678,88800.0
2013-11-05 14:00:00,9.97,9.99,9.97,9.99,100000.0,8.8678,8.8855,8.8678,8.8855,100000.0
2013-11-05 14:30:00,9.99,9.99,9.99,9.99,88000.0,8.8855,8.8855,8.8855,8.8855,88000.0
2013-11-05 15:00:00,9.99,10.0,9.98,9.99,156800.0,8.8855,8.8944,8.8767,8.8855,156800.0
2013-11-05 15:30:00,9.99,9.99,9.97,9.97,359200.0,8.8855,8.8855,8.8678,8.8678,359200.0
2013-11-06 09:30:00,10.01,10.11,10.01,10.08,184800.0,8.9033,8.9923,8.9033,8.9656,184800.0
2013-11-06 10:00:00,10.08,10.09,10.04,10.04,236000.0,8.9656,8.9745,8.93,8.93,236000.0
2013-11-06 10:30:00,10.05,10.08,10.03,10.07,279200.0,8.9389,8.9656,8.9211,8.9567,279200.0
2013-11-06 11:00:00,10.07,10.11,10.06,10.11,281600.0,8.9567,8.9923,8.9478,8.9923,281600.0
2013-11-06 11:30:00,10.1,10.11,10.08,10.09,102400.0,8.9834,8.9923,8.9656,8.9745,102400.0
2013-11-06 12:00:00,10.08,10.1,10.08,10.08,82400.0,8.9656,8.9834,8.9656,8.9656,82400.0
2013-11-06 12:30:00,10.09,10.11,10.09,10.1,110400.0,8.9745,8.9923,8.9745,8.9834,110400.0
2013-11-06 13:00:00,10.1,10.11,10.09,10.11,107200.0,8.9834,8.9923,8.9745,8.9923,107200.0
2013-11-06 13:30:00,10.11,10.11,10.09,10.09,88800.0,8.9923,8.9923,8.9745,8.9745,88800.0
2013-11-06 14:00:00,10.09,10.1,10.08,10.08,172000.0,8.9745,8.9834,8.9656,8.9656,172000.0
2013-11-06 14:30:00,10.09,10.1,10.09,10.09,100000.0,8.9745,8.9834,8.9745,8.9745,100000.0
2013-11-06 15:00:00,10.09,10.1,10.09,10.09,173600.0,8.9745,8.9834,8.9745,8.9745,173600.0
2013-11-06 15:30:00,10.09,10.11,10.08,10.11,637600.0,8.9745,8.9923,8.9656,8.9923,637600.0
2013-11-07 09:30:00,10.13,10.16,10.1,10.11,202400.0,9.0101,9.0368,8.9834,8.9923,202400.0
2013-11-07 10:00:00,10.12,10.13,10.07,10.08,152800.0,9.0012,9.0101,8.9567,8.9656,152800.0
2013-11-07 10:30:00,10.08,10.09,10.05,10.06,136000.0,8.9656,8.9745,8.9389,8.9478,136000.0
2013-11-07 11:00:00,10.06,10.08,10.03,10.05,107200.0,8.9478,8.9656,8.9211,8.9389,107200.0
2013-11-07 11:30:00,10.05,10.06,10.03,10.05,132800.0,8.9389,8.9478,8.9211,8.9389,132800.0
2013-11-07 12:00:00,10.05,10.08,10.05,10.07,64800.0,8.9389,8.9656,8.9389,8.9567,64800.0
2013-11-07 12:30:00,10.07,10.07,10.05,10.05,70400.0,8.9567,8.9567,8.9389,8.9389,70400.0
2013-11-07 13:00:00,10.05,10.06,10.02,10.02,163200.0,8.9389,8.9478,8.9122,8.9122,163200.0
2013-11-07 13:30:00,10.02,10.04,10.02,10.03,120800.0,8.9122,8.93,8.9122,8.9211,120800.0
2013-11-07 14:00:00,10.03,10.03,10.0,10.01,232000.0,8.9211,8.9211,8.8944,8.9033,232000.0
2013-11-07 14:30:00,10.0,10.03,10.0,10.03,280000.0,8.8944,8.9211,8.8944,8.9211,280000.0
2013-11-07 15:00:00,10.03,10.04,10.01,10.01,388000.0,8.9211,8.93,8.9033,8.9033,388000.0
2013-11-07 15:30:00,10.01,10.05,10.0,10.04,1288800.0,8.9033,8.9389,8.8944,8.93,1288800.0
2013-11-08 09:30:00,10.04,10.07,10.02,10.03,145600.0,8.93,8.9567,8.9122,8.9211,145600.0
2013-11-08 10:00:00,10.03,10.1,10.03,10.08,164000.0,8.9211,8.9834,8.9211,8.9656,164000.0
2013-11-08 10:30:00,10.09,10.11,10.08,10.1,132800.0,8.9745,8.9923,8.9656,8.9834,132800.0
2013-11-08 11:00:00,10.1,10.11,10.08,10.11,120800.0,8.9834,8.9923,8.9656,8.9923,120800.0
2013-11-08 11:30:00,10.1,10.12,10.09,10.11,134400.0,8.9834,9.0012,8.9745,8.9923,134400.0
2013-11-08 12:00:00,10.11,10.14,10.11,10.13,114400.0,8.9923,9.019,8.9923,9.0101,114400.0
2013-11-08 12:30:00,10.13,10.14,10.12,10.13,192800.0,9.0101,9.019,9.0012,9.0101,192800.0
2013-11-08 13:00:00,10.13,10.14,10.12,10.14,202400.0,9.0101,9.019,9.0012,9.019,202400.0
2013-11-08 13:30:00,10.14,10.14,10.12,10.13,116000.0,9.019,9.019,9.0012,9.0101,116000.0
2013-11-08 14:00:00,10.13,10.14,10.12,10.14,127200.0,9.0101,9.019,9.0012,9.019,127200.0
2013-11-08 14:30:00,10.14,10.15,10.13,10.13,121600.0,9.019,9.0279,9.0101,9.0101,121600.0
2013-11-08 15:00:00,10.13,10.14,10.12,10.13,160800.0,9.0101,9.019,9.0012,9.0101,160800.0
2013-11-08 15:30:00,10.13,10.17,10.13,10.17,720000.0,9.0101,9.0456,9.0101,9.0456,720000.0
2013-11-11 09:30:00,10.16,10.19,10.13,10.17,276000.0,9.0368,9.0634,9.0101,9.0456,276000.0
2013-11-11 10:00:00,10.18,10.19,10.14,10.15,179200.0,9.0545,9.0634,9.019,9.0279,179200.0
2013-11-11 10:30:00,10.14,10.14,10.12,10.13,94400.0,9.019,9.019,9.0012,9.0101,94400.0
2013-11-11 11:00:00,10.13,10.14,10.11,10.14,116000.0,9.0101,9.019,8.9923,9.019,116000.0
2013-11-11 11:30:00,10.14,10.14,10.13,10.13,127200.0,9.019,9.019,9.0101,9.0101,127200.0
2013-11-11 12:00:00,10.13,10.13,10.11,10.11,45600.0,9.0101,9.0101,8.9923,8.9923,45600.0
2013-11-11 12:30:00,10.11,10.12,10.1,10.12,64800.0,8.9923,9.0012,8.9834,9.0012,64800.0
2013-11-11 13:00:00,10.11,10.12,10.1,10.11,70400.0,8.9923,9.0012,8.9834,8.9923,70400.0
2013-11-11 13:30:00,10.12,10.12,10.1,10.11,78400.0,9.0012,9.0012,8.9834,8.9923,78400.0
2013-11-11 14:00:00,10.11,10.13,10.11,10.12,86400.0,8.9923,9.0101,8.9923,9.0012,86400.0
2013-11-11 14:30:00,10.12,10.13,10.12,10.12,45600.0,9.0012,9.0101,9.0012,9.0012,45600.0
2013-11-11 15:00:00,10.12,10.13,10.12,10.12,83200.0,9.0012,9.0101,9.0012,9.0012,83200.0
2013-11-11 15:30:00,10.12,10.14,10.12,10.14,342400.0,9.0012,9.019,9.0012,9.019,342400.0
2013-11-12 09:30:00,10.11,10.14,10.08,10.14,198400.0,8.9923,9.019,8.9656,9.019,198400.0
2013-11-12 10:00:00,10.14,10.16,10.12,10.15,92000.0,9.019,9.0368,9.0012,9.0279,92000.0
2013-11-12 10:30:00,10.16,10.19,10.15,10.16,124000.0,9.0368,9.0634,9.0279,9.0368,124000.0
2013-11-12 11:00:00,10.16,10.17,10.15,10.16,104000.0,9.0368,9.0456,9.0279,9.0368,104000.0
2013-11-12 11:30:00,10.17,10.18,10.14,10.15,123200.0,9.0456,9.0545,9.019,9.0279,123200.0
2013-11-12 12:00:00,10.15,10.15,10.12,10.13,122400.0,9.0279,9.0279,9.0012,9.0101,122400.0
2013-11-12 12:30:00,10.12,10.13,10.12,10.12,159200.0,9.0012,9.0101,9.0012,9.0012,159200.0
2013-11-12 13:00:00,10.12,10.14,10.11,10.12,108800.0,9.0012,9.019,8.9923,9.0012,108800.0
2013-11-12 13:30:00,10.12,10.13,10.11,10.13,179200.0,9.0012,9.0101,8.9923,9.0101,179200.0
2013-11-12 14:00:00,10.13,10.13,10.12,10.12,102400.0,9.0101,9.0101,9.0012,9.0012,102400.0
2013-11-12 14:30:00,10.12,10.16,10.12,10.15,96000.0,9.0012,9.0368,9.0012,9.0279,96000.0
2013-11-12 15:00:00,10.15,10.16,10.15,10.15,160800.0,9.0279,9.0368,9.0279,9.0279,160800.0
2013-11-12 15:30:00,10.16,10.18,10.15,10.17,572000.0,9.0368,9.0545,9.0279,9.0456,572000.0
2013-11-13 09:30:00,10.11,10.13,10.07,10.11,273600.0,8.9923,9.0101,8.9567,8.9923,273600.0
2013-11-13 10:00:00,10.11,10.12,10.08,10.1,231200.0,8.9923,9.0012,8.9656,8.9834,231200.0
2013-11-13 10:30:00,10.11,10.13,10.09,10.11,579200.0,8.9923,9.0101,8.9745,8.9923,579200.0
2013-11-13 11:00:00,10.12,10.14,10.12,10.12,534400.0,9.0012,9.019,9.0012,9.0012,534400.0
2013-11-13 11:30:00,10.13,10.14,10.11,10.12,413600.0,9.0101,9.019,8.9923,9.0012,413600.0
2013-11-13 12:00:00,10.13,10.17,10.13,10.17,204000.0,9.0101,9.0456,9.0101,9.0456,204000.0
2013-11-13 12:30:00,10.17,10.19,10.17,10.19,221600.0,9.0456,9.0634,9.0456,9.0634,221600.0
2013-11-13 13:00:00,10.19,10.2,10.18,10.19,196800.0,9.0634,9.0723,9.0545,9.0634,196800.0
2013-11-13 13:30:00,10.19,10.19,10.18,10.19,231200.0,9.0634,9.0634,9.0545,9.0634,231200.0
2013-11-13 14:00:00,10.19,10.19,10.17,10.18,256800.0,9.0634,9.0634,9.0456,9.0545,256800.0
2013-11-13 14:30:00,10.18,10.19,10.18,10.18,144000.0,9.0545,9.0634,9.0545,9.0545,144000.0
2013-11-13 15:00:00,10.18,10.19,10.18,10.18,353600.0,9.0545,9.0634,9.0545,9.0545,353600.0
2013-11-13 15:30:00,10.18,10.22,10.18,10.21,740800.0,9.0545,9.0901,9.0545,9.0812,740800.0
2013-11-14 09:30:00,10.22,10.25,10.21,10.24,300800.0,9.0901,9.1168,9.0812,9.1079,300800.0
2013-11-14 10:00:00,10.24,10.26,10.21,10.25,140000.0,9.1079,9.1257,9.0812,9.1168,140000.0
2013-11-14 10:30:00,10.25,10.3,10.25,10.29,124800.0,9.1168,9.1613,9.1168,9.1524,124800.0
2013-11-14 11:00:00,10.29,10.31,10.29,10.3,131200.0,9.1524,9.1702,9.1524,9.1613,131200.0
2013-11-14 11:30:00,10.3,10.31,10.29,10.29,59200.0,9.1613,9.1702,9.1524,9.1524,59200.0
2013-11-14 12:00:00,10.29,10.31,10.28,10.3,151200.0,9.1524,9.1702,9.1435,9.1613,151200.0
2013-11-14 12:30:00,10.3,10.31,10.29,10.3,106400.0,9.1613,9.1702,9.1524,9.1613,106400.0
2013-11-14 13:00:00,10.3,10.31,10.29,10.29,104800.0,9.1613,9.1702,9.1524,9.1524,104800.0
2013-11-14 13:30:00,10.29,10.29,10.28,10.29,96000.0,9.1524,9.1524,9.1435,9.1524,96000.0
2013-11-14 14:00:00,10.29,10.3,10.28,10.29,466400.0,9.1524,9.1613,9.1435,9.1524,466400.0
2013-11-14 14:30:00,10.29,10.3,10.29,10.29,88800.0,9.1524,9.1613,9.1524,9.1524,88800.0
2013-11-14 15:00:00,10.3,10.31,10.29,10.3,216000.0,9.1613,9.1702,9.1524,9.1613,216000.0
2013-11-14 15:30:00,10.3,10.34,10.3,10.34,1109600.0,9.1613,9.1969,9.1613,9.1969,1109600.0
2013-11-15 09:30:00,10.34,10.43,10.33,10.36,1003200.0,9.1969,9.2769,9.188,9.2146,1003200.0
2013-11-15 10:00:00,10.35,10.36,10.33,10.35,305600.0,9.2057,9.2146,9.188,9.2057,305600.0
2013-11-15 10:30:00,10.36,10.39,10.35,10.38,336800.0,9.2146,9.2413,9.2057,9.2324,336800.0
2013-11-15 11:00:00,10.38,10.42,10.37,10.41,377600.0,9.2324,9.268,9.2235,9.2591,377600.0
2013-11-15 11:30:00,10.41,10.41,10.4,10.41,159200.0,9.2591,9.2591,9.2502,9.2591,159200.0
2013-11-15 12:00:00,10.41,10.42,10.4,10.42,153600.0,9.2591,9.268,9.2502,9.268,153600.0
2013-11-15 12:30:00,10.41,10.42,10.4,10.41,162400.0,9.2591,9.268,9.2502,9.2591,162400.0
2013-11-15 13:00:00,10.42,10.44,10.41,10.44,239200.0,9.268,9.2858,9.2591,9.2858,239200.0
2013-11-15 13:30:00,10.44,10.46,10.43,10.46,259200.0,9.2858,9.3036,9.2769,9.3036,259200.0
2013-11-15 14:00:00,10.46,10.46,10.45,10.45,275200.0,9.3036,9.3036,9.2947,9.2947,275200.0
2013-11-15 14:30:00,10.45,10.48,10.45,10.47,498400.0,9.2947,9.3214,9.2947,9.3125,498400.0
2013-11-15 15:00:00,10.47,10.5,10.47,10.5,476000.0,9.3125,9.3392,9.3125,9.3392,476000.0
2013-11-15 15:30:00,10.5,10.52,10.5,10.51,843200.0,9.3392,9.357,9.3392,9.3481,843200.0
2013-11-18 09:30:00,10.53,10.59,10.53,10.57,566400.0,9.3658,9.4192,9.3658,9.4014,566400.0
2013-11-18 10:00:00,10.56,10.63,10.56,10.63,611200.0,9.3925,9.4548,9.3925,9.4548,611200.0
2013-11-18 10:30:00,10.63,10.66,10.62,10.62,367200.0,9.4548,9.4815,9.4459,9.4459,367200.0
2013-11-18 11:00:00,10.62,10.63,10.61,10.63,496000.0,9.4459,9.4548,9.437,9.4548,496000.0
2013-11-18 11:30:00,10.62,10.63,10.61,10.62,269600.0,9.4459,9.4548,9.437,9.4459,269600.0
2013-11-18 12:00:00,10.62,10.63,10.62,10.62,296800.0,9.4459,9.4548,9.4459,9.4459,296800.0
2013-11-18 12:30:00,10.62,10.63,10.61,10.62,306400.0,9.4459,9.4548,9.437,9.4459,306400.0
2013-11-18 13:00:00,10.63,10.63,10.62,10.62,229600.0,9.4548,9.4548,9.4459,9.4459,229600.0
2013-11-18 13:30:00,10.62,10.63,10.62,10.62,348000.0,9.4459,9.4548,9.4459,9.4459,348000.0
2013-11-18 14:00:00,10.63,10.63,10.62,10.63,240000.0,9.4548,9.4548,9.4459,9.4548,240000.0
2013-11-18 14:30:00,10.63,10.63,10.61,10.62,883200.0,9.4548,9.4548,9.437,9.4459,883200.0
2013-11-18 15:00:00,10.62,10.63,10.58,10.59,1571200.0,9.4459,9.4548,9.4103,9.4192,1571200.0
2013-11-18 15:30:00,10.59,10.6,10.57,10.6,1473600.0,9.4192,9.4281,9.4014,9.4281,1473600.0
2013-11-19 09:30:00,10.56,10.62,10.54,10.6,744800.0,9.3925,9.4459,9.3747,9.4281,744800.0
2013-11-19 10:00:00,10.6,10.61,10.59,10.6,543200.0,9.4281,9.437,9.4192,9.4281,543200.0
2013-11-19 10:30:00,10.6,10.6,10.55,10.6,748000.0,9.4281,9.4281,9.3836,9.4281,748000.0
2013-11-19 11:00:00,10.6,10.6,10.58,10.59,544800.0,9.4281,9.4281,9.4103,9.4192,544800.0
2013-11-19 11:30:00,10.59,10.6,10.58,10.59,365600.0,9.4192,9.4281,9.4103,9.4192,365600.0
2013-11-19 12:00:00,10.59,10.6,10.59,10.6,245600.0,9.4192,9.4281,9.4192,9.4281,245600.0
2013-11-19 12:30:00,10.6,10.61,10.59,10.59,401600.0,9.4281,9.437,9.4192,9.4192,401600.0
2013-11-19 13:00:00,10.59,10.61,10.57,10.59,944000.0,9.4192,9.437,9.4014,9.4192,944000.0
2013-11-19 13:30:00,10.59,10.6,10.59,10.6,795200.0,9.4192,9.4281,9.4192,9.4281,795200.0
2013-11-19 14:00:00,10.6,10.62,10.6,10.6,440000.0,9.4281,9.4459,9.4281,9.4281,440000.0
2013-11-19 14:30:00,10.6,10.61,10.59,10.6,598400.0,9.4281,9.437,9.4192,9.4281,598400.0
2013-11-19 15:00:00,10.6,10.6,10.59,10.6,561600.0,9.4281,9.4281,9.4192,9.4281,561600.0
2013-11-19 15:30:00,10.6,10.6,10.56,10.58,864800.0,9.4281,9.4281,9.3925,9.4103,864800.0
2013-11-20 09:30:00,10.58,10.61,10.55,10.58,510400.0,9.4103,9.437,9.3836,9.4103,510400.0
2013-11-20 10:00:00,10.57,10.62,10.56,10.59,188000.0,9.4014,9.4459,9.3925,9.4192,188000.0
2013-11-20 10:30:00,10.6,10.61,10.58,10.6,188000.0,9.4281,9.437,9.4103,9.4281,188000.0
2013-11-20 11:00:00,10.59,10.61,10.58,10.61,282400.0,9.4192,9.437,9.4103,9.437,282400.0
2013-11-20 11:30:00,10.61,10.62,10.58,10.6,250400.0,9.437,9.4459,9.4103,9.4281,250400.0
2013-11-20 12:00:00,10.59,10.61,10.59,10.6,352800.0,9.4192,9.437,9.4192,9.4281,352800.0
2013-11-20 12:30:00,10.6,10.62,10.6,10.62,175200.0,9.4281,9.4459,9.4281,9.4459,175200.0
2013-11-20 13:00:00,10.62,10.63,10.62,10.63,314400.0,9.4459,9.4548,9.4459,9.4548,314400.0
2013-11-20 13:30:00,10.63,10.63,10.61,10.62,137600.0,9.4548,9.4548,9.437,9.4459,137600.0
2013-11-20 14:00:00,10.62,10.63,10.6,10.63,769600.0,9.4459,9.4548,9.4281,9.4548,769600.0
2013-11-20 14:30:00,10.62,10.63,10.59,10.6,505600.0,9.4459,9.4548,9.4192,9.4281,505600.0
2013-11-20 15:00:00,10.6,10.6,10.58,10.6,926400.0,9.4281,9.4281,9.4103,9.4281,926400.0
2013-11-20 15:30:00,10.6,10.61,10.59,10.61,1551200.0,9.4281,9.437,9.4192,9.437,1551200.0
2013-11-21 09:30:00,10.63,10.65,10.6,10.62,208000.0,9.4548,9.4726,9.4281,9.4459,208000.0
2013-11-21 10:00:00,10.62,10.65,10.61,10.63,284000.0,9.4459,9.4726,9.437,9.4548,284000.0
2013-11-21 10:30:00,10.63,10.64,10.6,10.6,163200.0,9.4548,9.4637,9.4281,9.4281,163200.0
2013-11-21 11:00:00,10.6,10.61,10.58,10.6,123200.0,9.4281,9.437,9.4103,9.4281,123200.0
2013-11-21 11:30:00,10.6,10.61,10.58,10.58,124000.0,9.4281,9.437,9.4103,9.4103,124000.0
2013-11-21 12:00:00,10.58,10.59,10.57,10.59,680800.0,9.4103,9.4192,9.4014,9.4192,680800.0
2013-11-21 12:30:00,10.59,10.6,10.59,10.59,53600.0,9.4192,9.4281,9.4192,9.4192,53600.0
2013-11-21 13:00:00,10.59,10.61,10.59,10.61,107200.0,9.4192,9.437,9.4192,9.437,107200.0
2013-11-21 13:30:00,10.61,10.62,10.61,10.61,108800.0,9.437,9.4459,9.437,9.437,108800.0
2013-11-21 14:00:00,10.61,10.62,10.61,10.61,143200.0,9.437,9.4459,9.437,9.437,143200.0
2013-11-21 14:30:00,10.61,10.61,10.6,10.61,387200.0,9.437,9.437,9.4281,9.437,387200.0
2013-11-21 15:00:00,10.61,10.63,10.6,10.63,180800.0,9.437,9.4548,9.4281,9.4548,180800.0
2013-11-21 15:30:00,10.63,10.63,10.61,10.62,647200.0,9.4548,9.4548,9.437,9.4459,647200.0
2013-11-22 09:30:00,10.58,10.66,10.56,10.62,150400.0,9.4103,9.4815,9.3925,9.4459,150400.0
2013-11-22 10:00:00,10.62,10.63,10.6,10.62,201600.0,9.4459,9.4548,9.4281,9.4459,201600.0
2013-11-22 10:30:00,10.62,10.63,10.61,10.62,177600.0,9.4459,9.4548,9.437,9.4459,177600.0
2013-11-22 11:00:00,10.62,10.63,10.62,10.62,189600.0,9.4459,9.4548,9.4459,9.4459,189600.0
2013-11-22 11:30:00,10.62,10.63,10.62,10.63,145600.0,9.4459,9.4548,9.4459,9.4548,145600.0
2013-11-22 12:00:00,10.63,10.63,10.62,10.62,120000.0,9.4548,9.4548,9.4459,9.4459,120000.0
2013-11-22 12:30:00,10.62,10.63,10.62,10.63,140000.0,9.4459,9.4548,9.4459,9.4548,140000.0
2013-11-22 13:00:00,10.62,10.63,10.62,10.63,462400.0,9.4459,9.4548,9.4459,9.4548,462400.0
2013-11-22 13:30:00,10.62,10.63,10.62,10.63,161600.0,9.4459,9.4548,9.4459,9.4548,161600.0
2013-11-22 14:00:00,10.63,10.63,10.62,10.63,146400.0,9.4548,9.4548,9.4459,9.4548,146400.0
2013-11-22 14:30:00,10.63,10.65,10.63,10.65,120000.0,9.4548,9.4726,9.4548,9.4726,120000.0
2013-11-22 15:00:00,10.65,10.65,10.63,10.63,184800.0,9.4726,9.4726,9.4548,9.4548,184800.0
2013-11-22 15:30:00,10.63,10.64,10.62,10.64,346400.0,9.4548,9.4637,9.4459,9.4637,346400.0
2013-11-25 09:30:00,10.64,10.67,10.62,10.63,227200.0,9.4637,9.4904,9.4459,9.4548,227200.0
2013-11-25 10:00:00,10.63,10.63,10.61,10.63,330400.0,9.4548,9.4548,9.437,9.4548,330400.0
2013-11-25 10:30:00,10.63,10.64,10.62,10.63,123200.0,9.4548,9.4637,9.4459,9.4548,123200.0
2013-11-25 11:00:00,10.63,10.65,10.62,10.65,76800.0,9.4548,9.4726,9.4459,9.4726,76800.0
2013-11-25 11:30:00,10.65,10.65,10.63,10.63,74400.0,9.4726,9.4726,9.4548,9.4548,74400.0
2013-11-25 12:00:00,10.63,10.64,10.63,10.63,49600.0,9.4548,9.4637,9.4548,9.4548,49600.0
2013-11-25 12:30:00,10.63,10.63,10.62,10.63,207200.0,9.4548,9.4548,9.4459,9.4548,207200.0
2013-11-25 13:00:00,10.63,10.63,10.62,10.63,120800.0,9.4548,9.4548,9.4459,9.4548,120800.0
2013-11-25 13:30:00,10.62,10.64,10.62,10.63,184000.0,9.4459,9.4637,9.4459,9.4548,184000.0
2013-11-25 14:00:00,10.63,10.64,10.62,10.64,300000.0,9.4548,9.4637,9.4459,9.4637,300000.0
2013-11-25 14:30:00,10.64,10.64,10.62,10.63,128800.0,9.4637,9.4637,9.4459,9.4548,128800.0
2013-11-25 15:00:00,10.63,10.63,10.6,10.62,295200.0,9.4548,9.4548,9.4281,9.4459,295200.0
2013-11-25 15:30:00,10.61,10.64,10.61,10.63,432800.0,9.437,9.4637,9.437,9.4548,432800.0
2013-11-26 09:30:00,10.62,10.65,10.62,10.63,139200.0,9.4459,9.4726,9.4459,9.4548,139200.0
2013-11-26 10:00:00,10.65,10.65,10.62,10.64,152000.0,9.4726,9.4726,9.4459,9.4637,152000.0
2013-11-26 10:30:00,10.64,10.64,10.62,10.63,101600.0,9.4637,9.4637,9.4459,9.4548,101600.0
2013-11-26 11:00:00,10.63,10.63,10.62,10.62,480800.0,9.4548,9.4548,9.4459,9.4459,480800.0
2013-11-26 11:30:00,10.62,10.63,10.62,10.62,82400.0,9.4459,9.4548,9.4459,9.4459,82400.0
2013-11-26 12:00:00,10.63,10.65,10.62,10.65,80800.0,9.4548,9.4726,9.4459,9.4726,80800.0
2013-11-26 12:30:00,10.65,10.65,10.64,10.64,118400.0,9.4726,9.4726,9.4637,9.4637,118400.0
2013-11-26 13:00:00,10.64,10.65,10.64,10.64,396800.0,9.4637,9.4726,9.4637,9.4637,396800.0
2013-11-26 13:30:00,10.64,10.65,10.63,10.65,412800.0,9.4637,9.4726,9.4548,9.4726,412800.0
2013-11-26 14:00:00,10.65,10.67,10.65,10.66,415200.0,9.4726,9.4904,9.4726,9.4815,415200.0
2013-11-26 14:30:00,10.66,10.66,10.65,10.65,44000.0,9.4815,9.4815,9.4726,9.4726,44000.0
2013-11-26 15:00:00,10.65,10.66,10.64,10.66,195200.0,9.4726,9.4815,9.4637,9.4815,195200.0
2013-11-26 15:30:00,10.65,10.66,10.62,10.63,591200.0,9.4726,9.4815,9.4459,9.4548,591200.0
2013-11-27 09:30:00,10.69,10.7,10.62,10.63,98400.0,9.5082,9.5171,9.4459,9.4548,98400.0
2013-11-27 10:00:00,10.63,10.64,10.62,10.63,135200.0,9.4548,9.4637,9.4459,9.4548,135200.0
2013-11-27 10:30:00,10.63,10.63,10.62,10.62,127200.0,9.4548,9.4548,9.4459,9.4459,127200.0
2013-11-27 11:00:00,10.63,10.63,10.62,10.63,144000.0,9.4548,9.4548,9.4459,9.4548,144000.0
2013-11-27 11:30:00,10.63,10.65,10.62,10.64,128000.0,9.4548,9.4726,9.4459,9.4637,128000.0
2013-11-27 12:00:00,10.64,10.65,10.63,10.64,75200.0,9.4637,9.4726,9.4548,9.4637,75200.0
2013-11-27 12:30:00,10.64,10.65,10.61,10.61,96000.0,9.4637,9.4726,9.437,9.437,96000.0
2013-11-27 13:00:00,10.61,10.63,10.58,10.59,385600.0,9.437,9.4548,9.4103,9.4192,385600.0
2013-11-27 13:30:00,10.6,10.63,10.6,10.62,215200.0,9.4281,9.4548,9.4281,9.4459,215200.0
2013-11-27 14:00:00,10.63,10.63,10.62,10.63,140000.0,9.4548,9.4548,9.4459,9.4548,140000.0
2013-11-27 14:30:00,10.63,10.63,10.62,10.62,130400.0,9.4548,9.4548,9.4459,9.4459,130400.0
2013-11-27 15:00:00,10.62,10.63,10.62,10.63,214400.0,9.4459,9.4548,9.4459,9.4548,214400.0
2013-11-27 15:30:00,10.63,10.63,10.62,10.63,464800.0,9.4548,9.4548,9.4459,9.4548,464800.0
2013-11-29 09:30:00,10.63,10.66,10.62,10.62,112000.0,9.4548,9.4815,9.4459,9.4459,112000.0
2013-11-29 10:00:00,10.62,10.63,10.62,10.62,130400.0,9.4459,9.4548,9.4459,9.4459,130400.0
2013-11-29 10:30:00,10.62,10.63,10.59,10.61,304800.0,9.4459,9.4548,9.4192,9.437,304800.0
2013-11-29 11:00:00,10.61,10.63,10.61,10.61,200000.0,9.437,9.4548,9.437,9.437,200000.0
2013-11-29 11:30:00,10.61,10.63,10.61,10.63,106400.0,9.437,9.4548,9.437,9.4548,106400.0
2013-11-29 12:00:00,10.63,10.64,10.62,10.63,132800.0,9.4548,9.4637,9.4459,9.4548,132800.0
2013-11-29 12:30:00,10.63,10.64,10.61,10.63,482400.0,9.4548,9.4637,9.437,9.4548,482400.0
2013-12-02 09:30:00,10.63,10.69,10.6,10.63,342400.0,9.4548,9.5082,9.4281,9.4548,342400.0
2013-12-02 10:00:00,10.63,10.65,10.62,10.63,112800.0,9.4548,9.4726,9.4459,9.4548,112800.0
2013-12-02 10:30:00,10.63,10.64,10.62,10.64,92000.0,9.4548,9.4637,9.4459,9.4637,92000.0
2013-12-02 11:00:00,10.64,10.65,10.62,10.62,236000.0,9.4637,9.4726,9.4459,9.4459,236000.0
2013-12-02 11:30:00,10.63,10.63,10.62,10.63,112000.0,9.4548,9.4548,9.4459,9.4548,112000.0
2013-12-02 12:00:00,10.63,10.65,10.62,10.64,76000.0,9.4548,9.4726,9.4459,9.4637,76000.0
2013-12-02 12:30:00,10.64,10.65,10.63,10.64,60800.0,9.4637,9.4726,9.4548,9.4637,60800.0
2013-12-02 13:00:00,10.64,10.64,10.62,10.62,84000.0,9.4637,9.4637,9.4459,9.4459,84000.0
2013-12-02 13:30:00,10.63,10.63,10.62,10.63,148800.0,9.4548,9.4548,9.4459,9.4548,148800.0
2013-12-02 14:00:00,10.63,10.64,10.62,10.63,98400.0,9.4548,9.4637,9.4459,9.4548,98400.0
2013-12-02 14:30:00,10.63,10.64,10.62,10.63,111200.0,9.4548,9.4637,9.4459,9.4548,111200.0
2013-12-02 15:00:00,10.63,10.63,10.62,10.63,148800.0,9.4548,9.4548,9.4459,9.4548,148800.0
2013-12-02 15:30:00,10.63,10.63,10.6,10.63,590400.0,9.4548,9.4548,9.4281,9.4548,590400.0
2013-12-03 09:30:00,10.63,10.67,10.62,10.67,301600.0,9.4548,9.4904,9.4459,9.4904,301600.0
2013-12-03 10:00:00,10.67,10.69,10.65,10.67,588800.0,9.4904,9.5082,9.4726,9.4904,588800.0
2013-12-03 10:30:00,10.67,10.68,10.65,10.67,302400.0,9.4904,9.4993,9.4726,9.4904,302400.0
2013-12-03 11:00:00,10.67,10.67,10.63,10.63,234400.0,9.4904,9.4904,9.4548,9.4548,234400.0
2013-12-03 11:30:00,10.63,10.63,10.61,10.62,405600.0,9.4548,9.4548,9.437,9.4459,405600.0
2013-12-03 12:00:00,10.62,10.64,10.62,10.63,64000.0,9.4459,9.4637,9.4459,9.4548,64000.0
2013-12-03 12:30:00,10.63,10.63,10.62,10.63,54400.0,9.4548,9.4548,9.4459,9.4548,54400.0
2013-12-03 13:00:00,10.63,10.64,10.62,10.63,328800.0,9.4548,9.4637,9.4459,9.4548,328800.0
2013-12-03 13:30:00,10.63,10.64,10.62,10.63,153600.0,9.4548,9.4637,9.4459,9.4548,153600.0
2013-12-03 14:00:00,10.63,10.63,10.62,10.63,131200.0,9.4548,9.4548,9.4459,9.4548,131200.0
2013-12-03 14:30:00,10.63,10.66,10.63,10.65,96000.0,9.4548,9.4815,9.4548,9.4726,96000.0
2013-12-03 15:00:00,10.65,10.65,10.64,10.65,259200.0,9.4726,9.4726,9.4637,9.4726,259200.0
2013-12-03 15:30:00,10.65,10.68,10.65,10.67,652800.0,9.4726,9.4993,9.4726,9.4904,652800.0
2013-12-04 09:30:00,10.58,10.62,10.54,10.62,533600.0,9.4103,9.4459,9.3747,9.4459,533600.0
2013-12-04 10:00:00,10.62,10.68,10.62,10.67,470400.0,9.4459,9.4993,9.4459,9.4904,470400.0
2013-12-04 10:30:00,10.67,10.68,10.62,10.64,128800.0,9.4904,9.4993,9.4459,9.4637,128800.0
2013-12-04 11:00:00,10.64,10.64,10.62,10.63,65600.0,9.4637,9.4637,9.4459,9.4548,65600.0
2013-12-04 11:30:00,10.63,10.64,10.62,10.63,180000.0,9.4548,9.4637,9.4459,9.4548,180000.0
2013-12-04 12:00:00,10.63,10.63,10.61,10.63,299200.0,9.4548,9.4548,9.437,9.4548,299200.0
2013-12-04 12:30:00,10.63,10.64,10.62,10.63,226400.0,9.4548,9.4637,9.4459,9.4548,226400.0
2013-12-04 13:00:00,10.63,10.63,10.59,10.6,296800.0,9.4548,9.4548,9.4192,9.4281,296800.0
2013-12-04 13:30:00,10.59,10.6,10.57,10.59,278400.0,9.4192,9.4281,9.4014,9.4192,278400.0
2013-12-04 14:00:00,10.59,10.63,10.59,10.63,209600.0,9.4192,9.4548,9.4192,9.4548,209600.0
2013-12-04 14:30:00,10.63,10.64,10.62,10.63,74400.0,9.4548,9.4637,9.4459,9.4548,74400.0
2013-12-04 15:00:00,10.63,10.65,10.62,10.65,85600.0,9.4548,9.4726,9.4459,9.4726,85600.0
2013-12-04 15:30:00,10.65,10.67,10.64,10.64,262400.0,9.4726,9.4904,9.4637,9.4637,262400.0
2013-12-05 09:30:00,10.62,10.64,10.61,10.63,145600.0,9.4459,9.4637,9.437,9.4548,145600.0
2013-12-05 10:00:00,10.64,10.66,10.63,10.63,80800.0,9.4637,9.4815,9.4548,9.4548,80800.0
2013-12-05 10:30:00,10.63,10.65,10.63,10.63,81600.0,9.4548,9.4726,9.4548,9.4548,81600.0
2013-12-05 11:00:00,10.63,10.65,10.62,10.64,142400.0,9.4548,9.4726,9.4459,9.4637,142400.0
2013-12-05 11:30:00,10.64,10.66,10.63,10.64,62400.0,9.4637,9.4815,9.4548,9.4637,62400.0
2013-12-05 12:00:00,10.64,10.65,10.63,10.63,199200.0,9.4637,9.4726,9.4548,9.4548,199200.0
2013-12-05 12:30:00,10.63,10.64,10.63,10.63,90400.0,9.4548,9.4637,9.4548,9.4548,90400.0
2013-12-05 13:00:00,10.63,10.64,10.62,10.63,312800.0,9.4548,9.4637,9.4459,9.4548,312800.0
2013-12-05 13:30:00,10.63,10.64,10.62,10.63,120800.0,9.4548,9.4637,9.4459,9.4548,120800.0
2013-12-05 14:00:00,10.63,10.65,10.62,10.63,135200.0,9.4548,9.4726,9.4459,9.4548,135200.0
2013-12-05 14:30:00,10.63,10.64,10.62,10.63,126400.0,9.4548,9.4637,9.4459,9.4548,126400.0
2013-12-05 15:00:00,10.63,10.63,10.62,10.62,256800.0,9.4548,9.4548,9.4459,9.4459,256800.0
2013-12-05 15:30:00,10.62,10.64,10.62,10.63,388800.0,9.4459,9.4637,9.4459,9.4548,388800.0
2013-12-06 09:30:00,10.69,10.77,10.68,10.7,224800.0,9.5082,9.5793,9.4993,9.5171,224800.0
2013-12-06 10:00:00,10.7,10.72,10.69,10.7,394400.0,9.5171,9.5348,9.5082,9.5171,394400.0
2013-12-06 10:30:00,10.7,10.72,10.7,10.72,113600.0,9.5171,9.5348,9.5171,9.5348,113600.0
2013-12-06 11:00:00,10.71,10.73,10.71,10.73,359200.0,9.5259,9.5437,9.5259,9.5437,359200.0
2013-12-06 11:30:00,10.73,10.78,10.73,10.77,302400.0,9.5437,9.5882,9.5437,9.5793,302400.0
2013-12-06 12:00:00,10.77,10.77,10.74,10.75,88000.0,9.5793,9.5793,9.5526,9.5615,88000.0
2013-12-06 12:30:00,10.75,10.76,10.74,10.75,189600.0,9.5615,9.5704,9.5526,9.5615,189600.0
2013-12-06 13:00:00,10.76,10.76,10.74,10.75,139200.0,9.5704,9.5704,9.5526,9.5615,139200.0
2013-12-06 13:30:00,10.75,10.79,10.75,10.77,225600.0,9.5615,9.5971,9.5615,9.5793,225600.0
2013-12-06 14:00:00,10.77,10.78,10.76,10.77,182400.0,9.5793,9.5882,9.5704,9.5793,182400.0
2013-12-06 14:30:00,10.77,10.78,10.77,10.78,167200.0,9.5793,9.5882,9.5793,9.5882,167200.0
2013-12-06 15:00:00,10.78,10.78,10.77,10.77,342400.0,9.5882,9.5882,9.5793,9.5793,342400.0
2013-12-06 15:30:00,10.77,10.77,10.75,10.76,806400.0,9.5793,9.5793,9.5615,9.5704,806400.0
2013-12-09 09:30:00,10.79,11.31,10.71,10.79,470400.0,9.6193,10.0829,9.548,9.6193,470400.0
2013-12-09 10:00:00,10.79,10.79,10.76,10.77,208800.0,9.6193,9.6193,9.5925,9.6014,208800.0
2013-12-09 10:30:00,10.77,10.8,10.77,10.79,224800.0,9.6014,9.6282,9.6014,9.6193,224800.0
2013-12-09 11:00:00,10.79,10.81,10.79,10.8,201600.0,9.6193,9.6371,9.6193,9.6282,201600.0
2013-12-09 11:30:00,10.8,10.8,10.78,10.79,254400.0,9.6282,9.6282,9.6104,9.6193,254400.0
2013-12-09 12:00:00,10.79,10.8,10.79,10.8,190400.0,9.6193,9.6282,9.6193,9.6282,190400.0
2013-12-09 12:30:00,10.8,10.8,10.79,10.8,157600.0,9.6282,9.6282,9.6193,9.6282,157600.0
2013-12-09 13:00:00,10.8,10.8,10.78,10.8,165600.0,9.6282,9.6282,9.6104,9.6282,165600.0
2013-12-09 13:30:00,10.8,10.8,10.79,10.79,201600.0,9.6282,9.6282,9.6193,9.6193,201600.0
2013-12-09 14:00:00,10.79,10.8,10.79,10.8,192800.0,9.6193,9.6282,9.6193,9.6282,192800.0
2013-12-09 14:30:00,10.8,10.81,10.8,10.8,239200.0,9.6282,9.6371,9.6282,9.6282,239200.0
2013-12-09 15:00:00,10.8,10.81,10.79,10.8,292000.0,9.6282,9.6371,9.6193,9.6282,292000.0
2013-12-09 15:30:00,10.8,10.83,10.79,10.82,801600.0,9.6282,9.6549,9.6193,9.646,801600.0
2013-12-10 09:30:00,10.77,10.82,10.74,10.82,252000.0,9.6014,9.646,9.5747,9.646,252000.0
2013-12-10 10:00:00,10.83,10.85,10.81,10.82,249600.0,9.6549,9.6728,9.6371,9.646,249600.0
2013-12-10 10:30:00,10.83,10.85,10.81,10.82,142400.0,9.6549,9.6728,9.6371,9.646,142400.0
2013-12-10 11:00:00,10.81,10.85,10.81,10.85,352800.0,9.6371,9.6728,9.6371,9.6728,352800.0
2013-12-10 11:30:00,10.85,10.85,10.82,10.83,353600.0,9.6728,9.6728,9.646,9.6549,353600.0
2013-12-10 12:00:00,10.83,10.85,10.82,10.85,194400.0,9.6549,9.6728,9.646,9.6728,194400.0
2013-12-10 12:30:00,10.85,10.85,10.84,10.85,2941600.0,9.6728,9.6728,9.6638,9.6728,2941600.0
2013-12-10 13:00:00,10.85,10.86,10.83,10.83,131200.0,9.6728,9.6817,9.6549,9.6549,131200.0
2013-12-10 13:30:00,10.83,10.83,10.8,10.81,176800.0,9.6549,9.6549,9.6282,9.6371,176800.0
2013-12-10 14:00:00,10.8,10.82,10.79,10.82,221600.0,9.6282,9.646,9.6193,9.646,221600.0
2013-12-10 14:30:00,10.82,10.82,10.8,10.81,240800.0,9.646,9.646,9.6282,9.6371,240800.0
2013-12-10 15:00:00,10.81,10.82,10.81,10.81,308000.0,9.6371,9.646,9.6371,9.6371,308000.0
2013-12-10 15:30:00,10.81,10.82,10.79,10.81,639200.0,9.6371,9.646,9.6193,9.6371,639200.0
2013-12-11 09:30:00,10.79,10.85,10.72,10.73,249600.0,9.6193,9.6728,9.5569,9.5658,249600.0
2013-12-11 10:00:00,10.73,10.74,10.69,10.69,176000.0,9.5658,9.5747,9.5301,9.5301,176000.0
2013-12-11 10:30:00,10.7,10.72,10.69,10.7,134400.0,9.539,9.5569,9.5301,9.539,134400.0
2013-12-11 11:00:00,10.71,10.71,10.66,10.68,211200.0,9.548,9.548,9.5034,9.5212,211200.0
2013-12-11 11:30:00,10.68,10.68,10.64,10.64,247200.0,9.5212,9.5212,9.4855,9.4855,247200.0
2013-12-11 12:00:00,10.64,10.64,10.62,10.63,276800.0,9.4855,9.4855,9.4677,9.4766,276800.0
2013-12-11 12:30:00,10.62,10.66,10.62,10.66,229600.0,9.4677,9.5034,9.4677,9.5034,229600.0
2013-12-11 13:00:00,10.66,10.66,10.65,10.65,206400.0,9.5034,9.5034,9.4945,9.4945,206400.0
2013-12-11 13:30:00,10.66,10.69,10.65,10.68,215200.0,9.5034,9.5301,9.4945,9.5212,215200.0
2013-12-11 14:00:00,10.68,10.68,10.63,10.65,276000.0,9.5212,9.5212,9.4766,9.4945,276000.0
2013-12-11 14:30:00,10.65,10.67,10.64,10.64,200800.0,9.4945,9.5123,9.4855,9.4855,200800.0
2013-12-11 15:00:00,10.64,10.64,10.62,10.62,469600.0,9.4855,9.4855,9.4677,9.4677,469600.0
2013-12-11 15:30:00,10.62,10.64,10.61,10.62,1652000.0,9.4677,9.4855,9.4588,9.4677,1652000.0
2013-12-12 09:30:00,10.63,10.66,10.62,10.63,420800.0,9.4766,9.5034,9.4677,9.4766,420800.0
2013-12-12 10:00:00,10.64,10.67,10.63,10.67,327200.0,9.4855,9.5123,9.4766,9.5123,327200.0
2013-12-12 10:30:00,10.66,10.69,10.66,10.66,179200.0,9.5034,9.5301,9.5034,9.5034,179200.0
2013-12-12 11:00:00,10.66,10.68,10.64,10.65,296800.0,9.5034,9.5212,9.4855,9.4945,296800.0
2013-12-12 11:30:00,10.64,10.66,10.64,10.64,227200.0,9.4855,9.5034,9.4855,9.4855,227200.0
2013-12-12 12:00:00,10.64,10.65,10.63,10.64,397600.0,9.4855,9.4945,9.4766,9.4855,397600.0
2013-12-12 12:30:00,10.64,10.65,10.64,10.64,181600.0,9.4855,9.4945,9.4855,9.4855,181600.0
2013-12-12 13:00:00,10.64,10.67,10.64,10.65,183200.0,9.4855,9.5123,9.4855,9.4945,183200.0
2013-12-12 13:30:00,10.65,10.67,10.65,10.67,144000.0,9.4945,9.5123,9.4945,9.5123,144000.0
2013-12-12 14:00:00,10.67,10.69,10.66,10.66,196000.0,9.5123,9.5301,9.5034,9.5034,196000.0
2013-12-12 14:30:00,10.66,10.67,10.63,10.66,350400.0,9.5034,9.5123,9.4766,9.5034,350400.0
2013-12-12 15:00:00,10.66,10.66,10.63,10.65,360000.0,9.5034,9.5034,9.4766,9.4945,360000.0
2013-12-12 15:30:00,10.65,10.66,10.63,10.63,812000.0,9.4945,9.5034,9.4766,9.4766,812000.0
2013-12-13 09:30:00,10.65,10.69,10.61,10.61,483200.0,9.4945,9.5301,9.4588,9.4588,483200.0
2013-12-13 10:00:00,10.61,10.62,10.58,10.6,491200.0,9.4588,9.4677,9.4321,9.4499,491200.0
2013-12-13 10:30:00,10.6,10.6,10.57,10.58,344000.0,9.4499,9.4499,9.4231,9.4321,344000.0
2013-12-13 11:00:00,10.58,10.63,10.58,10.62,250400.0,9.4321,9.4766,9.4321,9.4677,250400.0
2013-12-13 11:30:00,10.62,10.65,10.62,10.65,183200.0,9.4677,9.4945,9.4677,9.4945,183200.0
2013-12-13 12:00:00,10.65,10.67,10.65,10.66,178400.0,9.4945,9.5123,9.4945,9.5034,178400.0
2013-12-13 12:30:00,10.66,10.67,10.65,10.66,140000.0,9.5034,9.5123,9.4945,9.5034,140000.0
2013-12-13 13:00:00,10.66,10.67,10.65,10.66,183200.0,9.5034,9.5123,9.4945,9.5034,183200.0
2013-12-13 13:30:00,10.66,10.67,10.65,10.65,176000.0,9.5034,9.5123,9.4945,9.4945,176000.0
2013-12-13 14:00:00,10.65,10.65,10.62,10.63,264800.0,9.4945,9.4945,9.4677,9.4766,264800.0
2013-12-13 14:30:00,10.63,10.66,10.63,10.65,230400.0,9.4766,9.5034,9.4766,9.4945,230400.0
2013-12-13 15:00:00,10.66,10.67,10.65,10.66,220800.0,9.5034,9.5123,9.4945,9.5034,220800.0
2013-12-13 15:30:00,10.66,10.67,10.64,10.64,687200.0,9.5034,9.5123,9.4855,9.4855,687200.0
2013-12-16 09:30:00,10.69,10.77,10.68,10.77,253600.0,9.5301,9.6014,9.5212,9.6014,253600.0
2013-12-16 10:00:00,10.77,10.79,10.76,10.79,261600.0,9.6014,9.6193,9.5925,9.6193,261600.0
2013-12-16 10:30:00,10.79,10.79,10.75,10.75,208000.0,9.6193,9.6193,9.5836,9.5836,208000.0
2013-12-16 11:00:00,10.76,10.76,10.71,10.72,492800.0,9.5925,9.5925,9.548,9.5569,492800.0
2013-12-16 11:30:00,10.72,10.73,10.71,10.73,160800.0,9.5569,9.5658,9.548,9.5658,160800.0
2013-12-16 12:00:00,10.73,10.74,10.72,10.73,180000.0,9.5658,9.5747,9.5569,9.5658,180000.0
2013-12-16 12:30:00,10.73,10.74,10.73,10.74,153600.0,9.5658,9.5747,9.5658,9.5747,153600.0
2013-12-16 13:00:00,10.75,10.75,10.73,10.74,141600.0,9.5836,9.5836,9.5658,9.5747,141600.0
2013-12-16 13:30:00,10.74,10.75,10.74,10.75,116800.0,9.5747,9.5836,9.5747,9.5836,116800.0
2013-12-16 14:00:00,10.75,10.77,10.75,10.77,135200.0,9.5836,9.6014,9.5836,9.6014,135200.0
2013-12-16 14:30:00,10.77,10.78,10.76,10.77,120000.0,9.6014,9.6104,9.5925,9.6014,120000.0
2013-12-16 15:00:00,10.77,10.77,10.75,10.75,188000.0,9.6014,9.6014,9.5836,9.5836,188000.0
2013-12-16 15:30:00,10.75,10.76,10.74,10.76,544000.0,9.5836,9.5925,9.5747,9.5925,544000.0
2013-12-17 09:30:00,10.77,10.8,10.73,10.79,303200.0,9.6014,9.6282,9.5658,9.6193,303200.0
2013-12-17 10:00:00,10.79,10.81,10.78,10.79,211200.0,9.6193,9.6371,9.6104,9.6193,211200.0
2013-12-17 10:30:00,10.79,10.82,10.77,10.78,161600.0,9.6193,9.646,9.6014,9.6104,161600.0
2013-12-17 11:00:00,10.78,10.79,10.75,10.75,116000.0,9.6104,9.6193,9.5836,9.5836,116000.0
2013-12-17 11:30:00,10.76,10.78,10.76,10.77,122400.0,9.5925,9.6104,9.5925,9.6014,122400.0
2013-12-17 12:00:00,10.76,10.78,10.76,10.78,296000.0,9.5925,9.6104,9.5925,9.6104,296000.0
2013-12-17 12:30:00,10.78,10.8,10.78,10.79,369600.0,9.6104,9.6282,9.6104,9.6193,369600.0
2013-12-17 13:00:00,10.79,10.8,10.78,10.79,354400.0,9.6193,9.6282,9.6104,9.6193,354400.0
2013-12-17 13:30:00,10.79,10.8,10.79,10.8,240800.0,9.6193,9.6282,9.6193,9.6282,240800.0
2013-12-17 14:00:00,10.8,10.82,10.8,10.81,264800.0,9.6282,9.646,9.6282,9.6371,264800.0
2013-12-17 14:30:00,10.81,10.81,10.78,10.78,332800.0,9.6371,9.6371,9.6104,9.6104,332800.0
2013-12-17 15:00:00,10.79,10.8,10.79,10.79,424000.0,9.6193,9.6282,9.6193,9.6193,424000.0
2013-12-17 15:30:00,10.79,10.81,10.78,10.79,1537600.0,9.6193,9.6371,9.6104,9.6193,1537600.0
2013-12-18 09:30:00,10.77,10.8,10.75,10.76,232000.0,9.6014,9.6282,9.5836,9.5925,232000.0
2013-12-18 10:00:00,10.77,10.79,10.75,10.76,182400.0,9.6014,9.6193,9.5836,9.5925,182400.0
2013-12-18 10:30:00,10.77,10.78,10.76,10.77,212800.0,9.6014,9.6104,9.5925,9.6014,212800.0
2013-12-18 11:00:00,10.78,10.78,10.77,10.77,171200.0,9.6104,9.6104,9.6014,9.6014,171200.0
2013-12-18 11:30:00,10.76,10.77,10.72,10.73,197600.0,9.5925,9.6014,9.5569,9.5658,197600.0
2013-12-18 12:00:00,10.74,10.74,10.71,10.72,194400.0,9.5747,9.5747,9.548,9.5569,194400.0
2013-12-18 12:30:00,10.72,10.73,10.7,10.7,192000.0,9.5569,9.5658,9.539,9.539,192000.0
2013-12-18 13:00:00,10.7,10.7,10.66,10.7,251200.0,9.539,9.539,9.5034,9.539,251200.0
2013-12-18 13:30:00,10.69,10.74,10.68,10.72,309600.0,9.5301,9.5747,9.5212,9.5569,309600.0
2013-12-18 14:00:00,10.72,10.81,10.63,10.8,790400.0,9.5569,9.6371,9.4766,9.6282,790400.0
2013-12-18 14:30:00,10.8,10.86,10.79,10.85,464000.0,9.6282,9.6817,9.6193,9.6728,464000.0
2013-12-18 15:00:00,10.86,10.89,10.83,10.87,486400.0,9.6817,9.7084,9.6549,9.6906,486400.0
2013-12-18 15:30:00,10.87,10.91,10.87,10.9,1536000.0,9.6906,9.7263,9.6906,9.7173,1536000.0
2013-12-19 09:30:00,10.89,10.93,10.85,10.93,328800.0,9.7084,9.7441,9.6728,9.7441,328800.0
2013-12-19 10:00:00,10.93,10.94,10.89,10.9,232000.0,9.7441,9.753,9.7084,9.7173,232000.0
2013-12-19 10:30:00,10.9,10.92,10.88,10.89,236800.0,9.7173,9.7352,9.6995,9.7084,236800.0
2013-12-19 11:00:00,10.88,10.88,10.88,10.88,284800.0,9.6995,9.6995,9.6995,9.6995,284800.0
2013-12-19 11:30:00,10.88,10.89,10.88,10.89,215200.0,9.6995,9.7084,9.6995,9.7084,215200.0
2013-12-19 12:00:00,10.88,10.88,10.87,10.88,219200.0,9.6995,9.6995,9.6906,9.6995,219200.0
2013-12-19 12:30:00,10.88,10.88,10.86,10.87,176000.0,9.6995,9.6995,9.6817,9.6906,176000.0
2013-12-19 13:00:00,10.87,10.88,10.86,10.88,216000.0,9.6906,9.6995,9.6817,9.6995,216000.0
2013-12-19 13:30:00,10.88,10.89,10.87,10.89,185600.0,9.6995,9.7084,9.6906,9.7084,185600.0
2013-12-19 14:00:00,10.88,10.89,10.87,10.87,189600.0,9.6995,9.7084,9.6906,9.6906,189600.0
2013-12-19 14:30:00,10.87,10.87,10.86,10.86,236000.0,9.6906,9.6906,9.6817,9.6817,236000.0
2013-12-19 15:00:00,10.86,10.88,10.86,10.88,304000.0,9.6817,9.6995,9.6817,9.6995,304000.0
2013-12-19 15:30:00,10.87,10.89,10.86,10.88,872000.0,9.6906,9.7084,9.6817,9.6995,872000.0
2013-12-20 09:30:00,10.95,10.96,10.9,10.95,1928800.0,9.7619,9.7708,9.7173,9.7619,1928800.0
2013-12-20 10:00:00,10.95,10.96,10.92,10.96,139200.0,9.7619,9.7708,9.7352,9.7708,139200.0
2013-12-20 10:30:00,10.95,10.97,10.95,10.97,180000.0,9.7619,9.7797,9.7619,9.7797,180000.0
2013-12-20 11:00:00,10.96,10.96,10.94,10.96,384800.0,9.7708,9.7708,9.753,9.7708,384800.0
2013-12-20 11:30:00,10.96,10.99,10.96,10.98,164800.0,9.7708,9.7976,9.7708,9.7887,164800.0
2013-12-20 12:00:00,10.98,11.0,10.98,11.0,217600.0,9.7887,9.8065,9.7887,9.8065,217600.0
2013-12-20 12:30:00,10.99,11.01,10.99,11.0,189600.0,9.7976,9.8154,9.7976,9.8065,189600.0
2013-12-20 13:00:00,10.99,11.02,10.99,11.01,143200.0,9.7976,9.8243,9.7976,9.8154,143200.0
2013-12-20 13:30:00,11.01,11.02,10.99,11.02,188000.0,9.8154,9.8243,9.7976,9.8243,188000.0
2013-12-20 14:00:00,11.01,11.01,11.0,11.0,233600.0,9.8154,9.8154,9.8065,9.8065,233600.0
2013-12-20 14:30:00,11.0,11.03,11.0,11.01,259200.0,9.8065,9.8332,9.8065,9.8154,259200.0
2013-12-20 15:00:00,11.02,11.02,10.99,11.0,326400.0,9.8243,9.8243,9.7976,9.8065,326400.0
2013-12-20 15:30:00,11.0,11.0,10.96,10.98,1336000.0,9.8065,9.8065,9.7708,9.7887,1336000.0
2013-12-23 09:30:00,11.06,11.06,10.97,11.0,270400.0,9.86,9.86,9.7797,9.8065,270400.0
2013-12-23 10:00:00,11.0,11.02,10.99,11.01,284000.0,9.8065,9.8243,9.7976,9.8154,284000.0
2013-12-23 10:30:00,11.01,11.02,10.98,10.99,214400.0,9.8154,9.8243,9.7887,9.7976,214400.0
2013-12-23 11:00:00,10.99,11.0,10.98,10.99,195200.0,9.7976,9.8065,9.7887,9.7976,195200.0
2013-12-23 11:30:00,10.99,11.0,10.98,10.99,209600.0,9.7976,9.8065,9.7887,9.7976,209600.0
2013-12-23 12:00:00,10.99,11.0,10.98,11.0,255200.0,9.7976,9.8065,9.7887,9.8065,255200.0
2013-12-23 12:30:00,11.0,11.0,10.98,10.98,116800.0,9.8065,9.8065,9.7887,9.7887,116800.0
2013-12-23 13:00:00,10.98,10.99,10.97,10.98,115200.0,9.7887,9.7976,9.7797,9.7887,115200.0
2013-12-23 13:30:00,10.98,10.98,10.96,10.96,254400.0,9.7887,9.7887,9.7708,9.7708,254400.0
2013-12-23 14:00:00,10.96,10.98,10.95,10.98,301600.0,9.7708,9.7887,9.7619,9.7887,301600.0
2013-12-23 14:30:00,10.98,10.99,10.98,10.99,179200.0,9.7887,9.7976,9.7887,9.7976,179200.0
2013-12-23 15:00:00,10.99,11.0,10.99,10.99,257600.0,9.7976,9.8065,9.7976,9.7976,257600.0
2013-12-23 15:30:00,10.99,11.01,10.98,10.99,1080000.0,9.7976,9.8154,9.7887,9.7976,1080000.0
2013-12-24 09:30:00,11.01,11.06,10.96,11.06,184800.0,9.8154,9.86,9.7708,9.86,184800.0
2013-12-24 10:00:00,11.06,11.07,11.04,11.06,161600.0,9.86,9.8689,9.8421,9.86,161600.0
2013-12-24 10:30:00,11.07,11.08,11.03,11.04,204000.0,9.8689,9.8778,9.8332,9.8421,204000.0
2013-12-24 11:00:00,11.04,11.05,11.03,11.04,175200.0,9.8421,9.8511,9.8332,9.8421,175200.0
2013-12-24 11:30:00,11.03,11.04,11.01,11.02,170400.0,9.8332,9.8421,9.8154,9.8243,170400.0
2013-12-24 12:00:00,11.02,11.03,11.01,11.01,147200.0,9.8243,9.8332,9.8154,9.8154,147200.0
2013-12-24 12:30:00,11.01,11.03,11.0,11.02,358400.0,9.8154,9.8332,9.8065,9.8243,358400.0
2013-12-26 09:30:00,11.03,11.09,11.03,11.04,173600.0,9.8332,9.8867,9.8332,9.8421,173600.0
2013-12-26 10:00:00,11.05,11.06,11.04,11.04,252800.0,9.8511,9.86,9.8421,9.8421,252800.0
2013-12-26 10:30:00,11.04,11.05,11.0,11.01,199200.0,9.8421,9.8511,9.8065,9.8154,199200.0
2013-12-26 11:00:00,11.01,11.03,11.01,11.02,152000.0,9.8154,9.8332,9.8154,9.8243,152000.0
2013-12-26 11:30:00,11.02,11.04,11.02,11.02,89600.0,9.8243,9.8421,9.8243,9.8243,89600.0
2013-12-26 12:00:00,11.03,11.03,11.01,11.03,140800.0,9.8332,9.8332,9.8154,9.8332,140800.0
2013-12-26 12:30:00,11.03,11.04,11.02,11.03,239200.0,9.8332,9.8421,9.8243,9.8332,239200.0
2013-12-26 13:00:00,11.03,11.06,11.03,11.05,83200.0,9.8332,9.86,9.8332,9.8511,83200.0
2013-12-26 13:30:00,11.06,11.06,11.05,11.06,80800.0,9.86,9.86,9.8511,9.86,80800.0
2013-12-26 14:00:00,11.06,11.06,11.03,11.04,84800.0,9.86,9.86,9.8332,9.8421,84800.0
2013-12-26 14:30:00,11.04,11.05,11.03,11.05,156000.0,9.8421,9.8511,9.8332,9.8511,156000.0
2013-12-26 15:00:00,11.05,11.06,11.04,11.06,98400.0,9.8511,9.86,9.8421,9.86,98400.0
2013-12-26 15:30:00,11.06,11.07,11.05,11.06,991200.0,9.86,9.8689,9.8511,9.86,991200.0
2013-12-27 09:30:00,11.06,11.1,11.03,11.08,208800.0,9.86,9.8956,9.8332,9.8778,208800.0
2013-12-27 10:00:00,11.07,11.1,11.06,11.08,121600.0,9.8689,9.8956,9.86,9.8778,121600.0
2013-12-27 10:30:00,11.08,11.08,11.04,11.05,86400.0,9.8778,9.8778,9.8421,9.8511,86400.0
2013-12-27 11:00:00,11.05,11.08,11.05,11.07,136000.0,9.8511,9.8778,9.8511,9.8689,136000.0
2013-12-27 11:30:00,11.07,11.08,11.05,11.06,119200.0,9.8689,9.8778,9.8511,9.86,119200.0
2013-12-27 12:00:00,11.06,11.06,11.04,11.04,80800.0,9.86,9.86,9.8421,9.8421,80800.0
2013-12-27 12:30:00,11.05,11.05,11.03,11.03,79200.0,9.8511,9.8511,9.8332,9.8332,79200.0
2013-12-27 13:00:00,11.03,11.04,11.03,11.03,82400.0,9.8332,9.8421,9.8332,9.8332,82400.0
2013-12-27 13:30:00,11.03,11.04,11.02,11.02,103200.0,9.8332,9.8421,9.8243,9.8243,103200.0
2013-12-27 14:00:00,11.02,11.05,11.02,11.05,116000.0,9.8243,9.8511,9.8243,9.8511,116000.0
2013-12-27 14:30:00,11.04,11.04,11.02,11.02,91200.0,9.8421,9.8421,9.8243,9.8243,91200.0
2013-12-27 15:00:00,11.03,11.04,11.02,11.04,97600.0,9.8332,9.8421,9.8243,9.8421,97600.0
2013-12-27 15:30:00,11.04,11.04,11.03,11.04,374400.0,9.8421,9.8421,9.8332,9.8421,374400.0
2013-12-30 09:30:00,11.05,11.1,11.03,11.08,208000.0,9.8511,9.8956,9.8332,9.8778,208000.0
2013-12-30 10:00:00,11.08,11.09,11.06,11.07,116000.0,9.8778,9.8867,9.86,9.8689,116000.0
2013-12-30 10:30:00,11.07,11.09,11.07,11.08,213600.0,9.8689,9.8867,9.8689,9.8778,213600.0
2013-12-30 11:00:00,11.07,11.1,11.07,11.09,117600.0,9.8689,9.8956,9.8689,9.8867,117600.0
2013-12-30 11:30:00,11.09,11.1,11.07,11.07,173600.0,9.8867,9.8956,9.8689,9.8689,173600.0
2013-12-30 12:00:00,11.07,11.09,11.07,11.09,131200.0,9.8689,9.8867,9.8689,9.8867,131200.0
2013-12-30 12:30:00,11.09,11.09,11.08,11.09,118400.0,9.8867,9.8867,9.8778,9.8867,118400.0
2013-12-30 13:00:00,11.09,11.09,11.08,11.09,91200.0,9.8867,9.8867,9.8778,9.8867,91200.0
2013-12-30 13:30:00,11.09,11.09,11.07,11.07,108000.0,9.8867,9.8867,9.8689,9.8689,108000.0
2013-12-30 14:00:00,11.08,11.08,11.07,11.07,103200.0,9.8778,9.8778,9.8689,9.8689,103200.0
2013-12-30 14:30:00,11.07,11.09,11.07,11.08,117600.0,9.8689,9.8867,9.8689,9.8778,117600.0
2013-12-30 15:00:00,11.08,11.09,11.06,11.07,281600.0,9.8778,9.8867,9.86,9.8689,281600.0
2013-12-30 15:30:00,11.07,11.09,11.07,11.09,420000.0,9.8689,9.8867,9.8689,9.8867,420000.0
2013-12-31 09:30:00,11.1,11.13,11.1,11.12,355200.0,9.8956,9.9224,9.8956,9.9135,355200.0
2013-12-31 10:00:00,11.12,11.15,11.12,11.14,292800.0,9.9135,9.9402,9.9135,9.9313,292800.0
2013-12-31 10:30:00,11.14,11.15,11.13,11.13,97600.0,9.9313,9.9402,9.9224,9.9224,97600.0
2013-12-31 11:00:00,11.14,11.16,11.13,11.14,136800.0,9.9313,9.9491,9.9224,9.9313,136800.0
2013-12-31 11:30:00,11.14,11.14,11.12,11.12,153600.0,9.9313,9.9313,9.9135,9.9135,153600.0
2013-12-31 12:00:00,11.12,11.12,11.1,11.1,95200.0,9.9135,9.9135,9.8956,9.8956,95200.0
2013-12-31 12:30:00,11.11,11.14,11.1,11.14,396800.0,9.9046,9.9313,9.8956,9.9313,396800.0
2013-12-31 13:00:00,11.14,11.18,11.14,11.18,203200.0,9.9313,9.967,9.9313,9.967,203200.0
2013-12-31 13:30:00,11.18,11.18,11.17,11.17,182400.0,9.967,9.967,9.958,9.958,182400.0
2013-12-31 14:00:00,11.17,11.18,11.16,11.17,186400.0,9.958,9.967,9.9491,9.958,186400.0
2013-12-31 14:30:00,11.17,11.17,11.14,11.15,144800.0,9.958,9.958,9.9313,9.9402,144800.0
2013-12-31 15:00:00,11.15,11.15,11.13,11.15,131200.0,9.9402,9.9402,9.9224,9.9402,131200.0
2013-12-31 15:30:00,11.15,11.16,11.13,11.15,595200.0,9.9402,9.9491,9.9224,9.9402,595200.0
2014-01-02 09:30:00,11.09,11.11,10.99,11.01,735200.0,9.8867,9.9046,9.7976,9.8154,735200.0
2014-01-02 10:00:00,11.01,11.05,11.0,11.0,556800.0,9.8154,9.8511,9.8065,9.8065,556800.0
2014-01-02 10:30:00,11.01,11.03,10.99,11.02,296800.0,9.8154,9.8332,9.7976,9.8243,296800.0
2014-01-02 11:00:00,11.01,11.04,11.01,11.03,252800.0,9.8154,9.8421,9.8154,9.8332,252800.0
2014-01-02 11:30:00,11.03,11.03,10.98,10.99,199200.0,9.8332,9.8332,9.7887,9.7976,199200.0
2014-01-02 12:00:00,10.99,10.99,10.98,10.98,132800.0,9.7976,9.7976,9.7887,9.7887,132800.0
2014-01-02 12:30:00,10.98,10.98,10.96,10.97,170400.0,9.7887,9.7887,9.7708,9.7797,170400.0
2014-01-02 13:00:00,10.96,10.97,10.96,10.96,153600.0,9.7708,9.7797,9.7708,9.7708,153600.0
2014-01-02 13:30:00,10.97,10.97,10.95,10.95,230400.0,9.7797,9.7797,9.7619,9.7619,230400.0
2014-01-02 14:00:00,10.95,10.97,10.93,10.94,223200.0,9.7619,9.7797,9.7441,9.753,223200.0
2014-01-02 14:30:00,10.94,10.98,10.94,10.97,206400.0,9.753,9.7887,9.753,9.7797,206400.0
2014-01-02 15:00:00,10.97,10.99,10.96,10.97,289600.0,9.7797,9.7976,9.7708,9.7797,289600.0
2014-01-02 15:30:00,10.97,10.98,10.96,10.97,680000.0,9.7797,9.7887,9.7708,9.7797,680000.0
2014-01-03 09:30:00,10.97,11.03,10.97,11.02,177600.0,9.7797,9.8332,9.7797,9.8243,177600.0
2014-01-03 10:00:00,11.03,11.04,11.02,11.03,226400.0,9.8332,9.8421,9.8243,9.8332,226400.0
2014-01-03 10:30:00,11.02,11.04,11.0,11.02,266400.0,9.8243,9.8421,9.8065,9.8243,266400.0
2014-01-03 11:00:00,11.02,11.03,10.99,10.99,193600.0,9.8243,9.8332,9.7976,9.7976,193600.0
2014-01-03 11:30:00,10.99,10.99,10.95,10.96,119200.0,9.7976,9.7976,9.7619,9.7708,119200.0
2014-01-03 12:00:00,10.96,10.99,10.96,10.99,126400.0,9.7708,9.7976,9.7708,9.7976,126400.0
2014-01-03 12:30:00,10.99,11.01,10.99,10.99,65600.0,9.7976,9.8154,9.7976,9.7976,65600.0
2014-01-03 13:00:00,10.99,11.04,10.99,11.04,248800.0,9.7976,9.8421,9.7976,9.8421,248800.0
2014-01-03 13:30:00,11.04,11.04,11.0,11.01,96800.0,9.8421,9.8421,9.8065,9.8154,96800.0
2014-01-03 14:00:00,11.02,11.02,11.0,11.01,147200.0,9.8243,9.8243,9.8065,9.8154,147200.0
2014-01-03 14:30:00,11.01,11.03,11.0,11.02,116000.0,9.8154,9.8332,9.8065,9.8243,116000.0
2014-01-03 15:00:00,11.02,11.04,11.02,11.04,143200.0,9.8243,9.8421,9.8243,9.8421,143200.0
2014-01-03 15:30:00,11.03,11.03,10.99,11.0,971200.0,9.8332,9.8332,9.7976,9.8065,971200.0
2014-01-06 09:30:00,11.06,11.06,10.98,10.98,320800.0,9.86,9.86,9.7887,9.7887,320800.0
2014-01-06 10:00:00,10.98,10.99,10.96,10.97,152000.0,9.7887,9.7976,9.7708,9.7797,152000.0
2014-01-06 10:30:00,10.97,10.98,10.93,10.93,168000.0,9.7797,9.7887,9.7441,9.7441,168000.0
2014-01-06 11:00:00,10.93,10.95,10.9,10.94,193600.0,9.7441,9.7619,9.7173,9.753,193600.0
2014-01-06 11:30:00,10.94,10.94,10.9,10.92,138400.0,9.753,9.753,9.7173,9.7352,138400.0
2014-01-06 12:00:00,10.92,10.93,10.91,10.92,117600.0,9.7352,9.7441,9.7263,9.7352,117600.0
2014-01-06 12:30:00,10.91,10.94,10.91,10.93,112000.0,9.7263,9.753,9.7263,9.7441,112000.0
2014-01-06 13:00:00,10.93,10.93,10.91,10.92,157600.0,9.7441,9.7441,9.7263,9.7352,157600.0
2014-01-06 13:30:00,10.92,10.95,10.91,10.94,167200.0,9.7352,9.7619,9.7263,9.753,167200.0
2014-01-06 14:00:00,10.94,10.95,10.92,10.92,140000.0,9.753,9.7619,9.7352,9.7352,140000.0
2014-01-06 14:30:00,10.92,10.95,10.92,10.94,179200.0,9.7352,9.7619,9.7352,9.753,179200.0
2014-01-06 15:00:00,10.94,10.94,10.92,10.92,288000.0,9.753,9.753,9.7352,9.7352,288000.0
2014-01-06 15:30:00,10.92,10.92,10.9,10.9,876800.0,9.7352,9.7352,9.7173,9.7173,876800.0
2014-01-07 09:30:00,10.95,11.02,10.92,10.98,191200.0,9.7619,9.8243,9.7352,9.7887,191200.0
2014-01-07 10:00:00,10.97,11.01,10.97,11.01,176000.0,9.7797,9.8154,9.7797,9.8154,176000.0
2014-01-07 10:30:00,11.02,11.03,11.0,11.02,228000.0,9.8243,9.8332,9.8065,9.8243,228000.0
2014-01-07 11:00:00,11.03,11.05,11.01,11.01,264000.0,9.8332,9.8511,9.8154,9.8154,264000.0
2014-01-07 11:30:00,11.01,11.01,11.0,11.0,176800.0,9.8154,9.8154,9.8065,9.8065,176800.0
2014-01-07 12:00:00,11.0,11.0,10.98,10.99,125600.0,9.8065,9.8065,9.7887,9.7976,125600.0
2014-01-07 12:30:00,10.99,10.99,10.96,10.97,158400.0,9.7976,9.7976,9.7708,9.7797,158400.0
2014-01-07 13:00:00,10.97,10.97,10.96,10.97,120000.0,9.7797,9.7797,9.7708,9.7797,120000.0
2014-01-07 13:30:00,10.97,10.99,10.96,10.97,130400.0,9.7797,9.7976,9.7708,9.7797,130400.0
2014-01-07 14:00:00,10.97,10.97,10.94,10.97,180800.0,9.7797,9.7797,9.753,9.7797,180800.0
2014-01-07 14:30:00,10.97,10.98,10.96,10.97,206400.0,9.7797,9.7887,9.7708,9.7797,206400.0
2014-01-07 15:00:00,10.97,10.99,10.96,10.98,264000.0,9.7797,9.7976,9.7708,9.7887,264000.0
2014-01-07 15:30:00,10.99,10.99,10.97,10.98,645600.0,9.7976,9.7976,9.7797,9.7887,645600.0
2014-01-08 09:30:00,10.98,11.03,10.95,10.99,303200.0,9.7887,9.8332,9.7619,9.7976,303200.0
2014-01-08 10:00:00,10.99,11.06,10.99,11.05,298400.0,9.7976,9.86,9.7976,9.8511,298400.0
2014-01-08 10:30:00,11.05,11.06,11.04,11.05,259200.0,9.8511,9.86,9.8421,9.8511,259200.0
2014-01-08 11:00:00,11.05,11.05,11.02,11.03,200000.0,9.8511,9.8511,9.8243,9.8332,200000.0
2014-01-08 11:30:00,11.03,11.06,11.03,11.06,272800.0,9.8332,9.86,9.8332,9.86,272800.0
2014-01-08 12:00:00,11.06,11.08,11.06,11.06,264800.0,9.86,9.8778,9.86,9.86,264800.0
2014-01-08 12:30:00,11.06,11.07,11.05,11.05,186400.0,9.86,9.8689,9.8511,9.8511,186400.0
2014-01-08 13:00:00,11.06,11.07,11.04,11.06,178400.0,9.86,9.8689,9.8421,9.86,178400.0
2014-01-08 13:30:00,11.06,11.08,11.06,11.07,147200.0,9.86,9.8778,9.86,9.8689,147200.0
2014-01-08 14:00:00,11.06,11.08,11.05,11.06,296000.0,9.86,9.8778,9.8511,9.86,296000.0
2014-01-08 14:30:00,11.05,11.07,11.03,11.04,167200.0,9.8511,9.8689,9.8332,9.8421,167200.0
2014-01-08 15:00:00,11.04,11.05,11.01,11.01,256000.0,9.8421,9.8511,9.8154,9.8154,256000.0
2014-01-08 15:30:00,11.01,11.05,11.01,11.04,816800.0,9.8154,9.8511,9.8154,9.8421,816800.0
2014-01-09 09:30:00,11.07,11.12,11.05,11.09,240000.0,9.8689,9.9135,9.8511,9.8867,240000.0
2014-01-09 10:00:00,11.09,11.1,11.07,11.1,380000.0,9.8867,9.8956,9.8689,9.8956,380000.0
2014-01-09 10:30:00,11.1,11.1,11.07,11.09,491200.0,9.8956,9.8956,9.8689,9.8867,491200.0
2014-01-09 11:00:00,11.09,11.1,11.07,11.1,297600.0,9.8867,9.8956,9.8689,9.8956,297600.0
2014-01-09 11:30:00,11.09,11.12,11.09,11.09,329600.0,9.8867,9.9135,9.8867,9.8867,329600.0
2014-01-09 12:00:00,11.1,11.12,11.09,11.11,360000.0,9.8956,9.9135,9.8867,9.9046,360000.0
2014-01-09 12:30:00,11.12,11.13,11.12,11.13,324800.0,9.9135,9.9224,9.9135,9.9224,324800.0
2014-01-09 13:00:00,11.13,11.15,11.12,11.14,247200.0,9.9224,9.9402,9.9135,9.9313,247200.0
2014-01-09 13:30:00,11.14,11.15,11.13,11.15,205600.0,9.9313,9.9402,9.9224,9.9402,205600.0
2014-01-09 14:00:00,11.15,11.15,11.13,11.15,245600.0,9.9402,9.9402,9.9224,9.9402,245600.0
2014-01-09 14:30:00,11.14,11.17,11.13,11.16,225600.0,9.9313,9.958,9.9224,9.9491,225600.0
2014-01-09 15:00:00,11.16,11.18,11.15,11.18,372000.0,9.9491,9.967,9.9402,9.967,372000.0
2014-01-09 15:30:00,11.18,11.18,11.15,11.18,1225600.0,9.967,9.967,9.9402,9.967,1225600.0
2014-01-10 09:30:00,11.15,11.25,11.11,11.11,336000.0,9.9402,10.0294,9.9046,9.9046,336000.0
2014-01-10 10:00:00,11.11,11.12,11.06,11.12,308800.0,9.9046,9.9135,9.86,9.9135,308800.0
2014-01-10 10:30:00,11.11,11.13,11.09,11.13,310400.0,9.9046,9.9224,9.8867,9.9224,310400.0
2014-01-10 11:00:00,11.13,11.15,11.11,11.12,163200.0,9.9224,9.9402,9.9046,9.9135,163200.0
2014-01-10 11:30:00,11.11,11.12,11.09,11.11,136800.0,9.9046,9.9135,9.8867,9.9046,136800.0
2014-01-10 12:00:00,11.11,11.13,11.09,11.11,139200.0,9.9046,9.9224,9.8867,9.9046,139200.0
2014-01-10 12:30:00,11.11,11.15,11.11,11.12,189600.0,9.9046,9.9402,9.9046,9.9135,189600.0
2014-01-10 13:00:00,11.12,11.14,11.11,11.14,135200.0,9.9135,9.9313,9.9046,9.9313,135200.0
2014-01-10 13:30:00,11.14,11.14,11.1,11.1,178400.0,9.9313,9.9313,9.8956,9.8956,178400.0
2014-01-10 14:00:00,11.11,11.12,11.09,11.09,238400.0,9.9046,9.9135,9.8867,9.8867,238400.0
2014-01-10 14:30:00,11.09,11.11,11.09,11.09,168000.0,9.8867,9.9046,9.8867,9.8867,168000.0
2014-01-10 15:00:00,11.09,11.13,11.09,11.13,268800.0,9.8867,9.9224,9.8867,9.9224,268800.0
2014-01-10 15:30:00,11.14,11.17,11.14,11.17,941600.0,9.9313,9.958,9.9313,9.958,941600.0
2014-01-13 09:30:00,11.14,11.24,11.14,11.2,264800.0,9.9313,10.0204,9.9313,9.9848,264800.0
2014-01-13 10:00:00,11.21,11.28,11.2,11.28,518400.0,9.9937,10.0561,9.9848,10.0561,518400.0
2014-01-13 10:30:00,11.28,11.31,11.28,11.3,198400.0,10.0561,10.0829,10.0561,10.0739,198400.0
2014-01-13 11:00:00,11.3,11.32,11.29,11.31,280800.0,10.0739,10.0918,10.065,10.0829,280800.0
2014-01-13 11:30:00,11.32,11.33,11.31,11.33,262400.0,10.0918,10.1007,10.0829,10.1007,262400.0
2014-01-13 12:00:00,11.33,11.33,11.29,11.29,176000.0,10.1007,10.1007,10.065,10.065,176000.0
2014-01-13 12:30:00,11.29,11.29,11.27,11.27,188800.0,10.065,10.065,10.0472,10.0472,188800.0
2014-01-13 13:00:00,11.26,11.26,11.22,11.24,160800.0,10.0383,10.0383,10.0026,10.0204,160800.0
2014-01-13 13:30:00,11.24,11.24,11.19,11.21,1323200.0,10.0204,10.0204,9.9759,9.9937,1323200.0
2014-01-13 14:00:00,11.21,11.22,11.17,11.18,256800.0,9.9937,10.0026,9.958,9.967,256800.0
2014-01-13 14:30:00,11.18,11.19,11.12,11.12,290400.0,9.967,9.9759,9.9135,9.9135,290400.0
2014-01-13 15:00:00,11.12,11.14,11.1,11.14,404000.0,9.9135,9.9313,9.8956,9.9313,404000.0
2014-01-13 15:30:00,11.14,11.15,11.12,11.15,740000.0,9.9313,9.9402,9.9135,9.9402,740000.0
2014-01-14 09:30:00,11.21,11.32,11.21,11.25,392000.0,9.9937,10.0918,9.9937,10.0294,392000.0
2014-01-14 10:00:00,11.25,11.34,11.25,11.33,465600.0,10.0294,10.1096,10.0294,10.1007,465600.0
2014-01-14 10:30:00,11.34,11.36,11.33,11.36,168800.0,10.1096,10.1274,10.1007,10.1274,168800.0
2014-01-14 11:00:00,11.36,11.43,11.36,11.42,372000.0,10.1274,10.1898,10.1274,10.1809,372000.0
2014-01-14 11:30:00,11.41,11.42,11.38,11.38,164800.0,10.172,10.1809,10.1453,10.1453,164800.0
2014-01-14 12:00:00,11.38,11.42,11.38,11.42,212000.0,10.1453,10.1809,10.1453,10.1809,212000.0
2014-01-14 12:30:00,11.42,11.42,11.39,11.39,136000.0,10.1809,10.1809,10.1542,10.1542,136000.0
2014-01-14 13:00:00,11.4,11.44,11.39,11.43,207200.0,10.1631,10.1987,10.1542,10.1898,207200.0
2014-01-14 13:30:00,11.44,11.47,11.43,11.45,244000.0,10.1987,10.2255,10.1898,10.2077,244000.0
2014-01-14 14:00:00,11.45,11.47,11.44,11.47,269600.0,10.2077,10.2255,10.1987,10.2255,269600.0
2014-01-14 14:30:00,11.47,11.48,11.46,11.47,264800.0,10.2255,10.2344,10.2166,10.2255,264800.0
2014-01-14 15:00:00,11.47,11.49,11.46,11.49,353600.0,10.2255,10.2433,10.2166,10.2433,353600.0
2014-01-14 15:30:00,11.49,11.55,11.49,11.55,2445600.0,10.2433,10.2968,10.2433,10.2968,2445600.0
2014-01-15 09:30:00,11.51,11.54,11.4,11.43,1019200.0,10.2612,10.2879,10.1631,10.1898,1019200.0
2014-01-15 10:00:00,11.43,11.46,11.42,11.43,401600.0,10.1898,10.2166,10.1809,10.1898,401600.0
2014-01-15 10:30:00,11.43,11.46,11.42,11.46,174400.0,10.1898,10.2166,10.1809,10.2166,174400.0
2014-01-15 11:00:00,11.45,11.49,11.44,11.44,378400.0,10.2077,10.2433,10.1987,10.1987,378400.0
2014-01-15 11:30:00,11.44,11.46,11.44,11.45,204000.0,10.1987,10.2166,10.1987,10.2077,204000.0
2014-01-15 12:00:00,11.45,11.49,11.45,11.48,264800.0,10.2077,10.2433,10.2077,10.2344,264800.0
2014-01-15 12:30:00,11.48,11.49,11.45,11.45,132000.0,10.2344,10.2433,10.2077,10.2077,132000.0
2014-01-15 13:00:00,11.45,11.46,11.45,11.45,233600.0,10.2077,10.2166,10.2077,10.2077,233600.0
2014-01-15 13:30:00,11.45,11.46,11.44,11.45,519200.0,10.2077,10.2166,10.1987,10.2077,519200.0
2014-01-15 14:00:00,11.45,11.49,11.45,11.48,172800.0,10.2077,10.2433,10.2077,10.2344,172800.0
2014-01-15 14:30:00,11.48,11.51,11.48,11.51,143200.0,10.2344,10.2612,10.2344,10.2612,143200.0
2014-01-15 15:00:00,11.51,11.51,11.49,11.5,251200.0,10.2612,10.2612,10.2433,10.2522,251200.0
2014-01-15 15:30:00,11.51,11.52,11.5,11.51,723200.0,10.2612,10.2701,10.2522,10.2612,723200.0
2014-01-16 09:30:00,11.47,11.51,11.43,11.47,309600.0,10.2255,10.2612,10.1898,10.2255,309600.0
2014-01-16 10:00:00,11.46,11.47,11.44,11.45,180800.0,10.2166,10.2255,10.1987,10.2077,180800.0
2014-01-16 10:30:00,11.45,11.46,11.43,11.45,156800.0,10.2077,10.2166,10.1898,10.2077,156800.0
2014-01-16 11:00:00,11.45,11.45,11.42,11.42,157600.0,10.2077,10.2077,10.1809,10.1809,157600.0
2014-01-16 11:30:00,11.42,11.47,11.42,11.47,190400.0,10.1809,10.2255,10.1809,10.2255,190400.0
2014-01-16 12:00:00,11.47,11.47,11.45,11.46,106400.0,10.2255,10.2255,10.2077,10.2166,106400.0
2014-01-16 12:30:00,11.46,11.47,11.45,11.47,123200.0,10.2166,10.2255,10.2077,10.2255,123200.0
2014-01-16 13:00:00,11.46,11.49,11.46,11.49,122400.0,10.2166,10.2433,10.2166,10.2433,122400.0
2014-01-16 13:30:00,11.48,11.49,11.48,11.48,95200.0,10.2344,10.2433,10.2344,10.2344,95200.0
2014-01-16 14:00:00,11.47,11.48,11.46,11.46,98400.0,10.2255,10.2344,10.2166,10.2166,98400.0
2014-01-16 14:30:00,11.47,11.47,11.45,11.47,115200.0,10.2255,10.2255,10.2077,10.2255,115200.0
2014-01-16 15:00:00,11.48,11.48,11.47,11.48,190400.0,10.2344,10.2344,10.2255,10.2344,190400.0
2014-01-16 15:30:00,11.48,11.49,11.46,11.48,420800.0,10.2344,10.2433,10.2166,10.2344,420800.0
2014-01-17 09:30:00,11.51,11.53,11.45,11.52,827200.0,10.2612,10.279,10.2077,10.2701,827200.0
2014-01-17 10:00:00,11.51,11.53,11.48,11.51,127200.0,10.2612,10.279,10.2344,10.2612,127200.0
2014-01-17 10:30:00,11.51,11.52,11.47,11.48,97600.0,10.2612,10.2701,10.2255,10.2344,97600.0
2014-01-17 11:00:00,11.48,11.5,11.48,11.5,187200.0,10.2344,10.2522,10.2344,10.2522,187200.0
2014-01-17 11:30:00,11.51,11.52,11.49,11.51,179200.0,10.2612,10.2701,10.2433,10.2612,179200.0
2014-01-17 12:00:00,11.51,11.54,11.51,11.53,150400.0,10.2612,10.2879,10.2612,10.279,150400.0
2014-01-17 12:30:00,11.53,11.53,11.52,11.52,68800.0,10.279,10.279,10.2701,10.2701,68800.0
2014-01-17 13:00:00,11.52,11.52,11.49,11.51,145600.0,10.2701,10.2701,10.2433,10.2612,145600.0
2014-01-17 13:30:00,11.51,11.52,11.5,11.51,143200.0,10.2612,10.2701,10.2522,10.2612,143200.0
2014-01-17 14:00:00,11.51,11.52,11.51,11.51,139200.0,10.2612,10.2701,10.2612,10.2612,139200.0
2014-01-17 14:30:00,11.51,11.52,11.5,11.52,184000.0,10.2612,10.2701,10.2522,10.2701,184000.0
2014-01-17 15:00:00,11.52,11.52,11.5,11.51,236800.0,10.2701,10.2701,10.2522,10.2612,236800.0
2014-01-17 15:30:00,11.5,11.51,11.47,11.51,508000.0,10.2522,10.2612,10.2255,10.2612,508000.0
2014-01-21 09:30:00,11.51,11.55,11.46,11.47,631200.0,10.2612,10.2968,10.2166,10.2255,631200.0
2014-01-21 10:00:00,11.47,11.47,11.44,11.44,254400.0,10.2255,10.2255,10.1987,10.1987,254400.0
2014-01-21 10:30:00,11.44,11.44,11.41,11.42,328800.0,10.1987,10.1987,10.172,10.1809,328800.0
2014-01-21 11:00:00,11.42,11.42,11.37,11.41,311200.0,10.1809,10.1809,10.1363,10.172,311200.0
2014-01-21 11:30:00,11.41,11.43,11.4,11.42,199200.0,10.172,10.1898,10.1631,10.1809,199200.0
2014-01-21 12:00:00,11.42,11.42,11.39,11.4,331200.0,10.1809,10.1809,10.1542,10.1631,331200.0
2014-01-21 12:30:00,11.4,11.4,11.37,11.39,348800.0,10.1631,10.1631,10.1363,10.1542,348800.0
2014-01-21 13:00:00,11.39,11.39,11.36,11.37,404000.0,10.1542,10.1542,10.1274,10.1363,404000.0
2014-01-21 13:30:00,11.37,11.38,11.36,11.37,564800.0,10.1363,10.1453,10.1274,10.1363,564800.0
2014-01-21 14:00:00,11.37,11.37,11.36,11.36,366400.0,10.1363,10.1363,10.1274,10.1274,366400.0
2014-01-21 14:30:00,11.37,11.38,11.35,11.35,539200.0,10.1363,10.1453,10.1185,10.1185,539200.0
2014-01-21 15:00:00,11.35,11.36,11.34,11.34,836000.0,10.1185,10.1274,10.1096,10.1096,836000.0
2014-01-21 15:30:00,11.34,11.39,11.33,11.38,2187200.0,10.1096,10.1542,10.1007,10.1453,2187200.0
2014-01-22 09:30:00,11.38,11.55,11.35,11.4,831200.0,10.1453,10.2968,10.1185,10.1631,831200.0
2014-01-22 10:00:00,11.41,11.44,11.25,11.25,516000.0,10.172,10.1987,10.0294,10.0294,516000.0
2014-01-22 10:30:00,11.26,11.33,11.23,11.28,501600.0,10.0383,10.1007,10.0115,10.0561,501600.0
2014-01-22 11:00:00,11.28,11.31,11.26,11.29,259200.0,10.0561,10.0829,10.0383,10.065,259200.0
2014-01-22 11:30:00,11.29,11.31,11.27,11.27,273600.0,10.065,10.0829,10.0472,10.0472,273600.0
2014-01-22 12:00:00,11.27,11.36,11.27,11.34,283200.0,10.0472,10.1274,10.0472,10.1096,283200.0
2014-01-22 12:30:00,11.34,11.35,11.32,11.34,436000.0,10.1096,10.1185,10.0918,10.1096,436000.0
2014-01-22 13:00:00,11.34,11.36,11.29,11.3,306400.0,10.1096,10.1274,10.065,10.0739,306400.0
2014-01-22 13:30:00,11.3,11.3,11.26,11.3,268800.0,10.0739,10.0739,10.0383,10.0739,268800.0
2014-01-22 14:00:00,11.3,11.35,11.3,11.34,238400.0,10.0739,10.1185,10.0739,10.1096,238400.0
2014-01-22 14:30:00,11.34,11.34,11.32,11.34,297600.0,10.1096,10.1096,10.0918,10.1096,297600.0
2014-01-22 15:00:00,11.34,11.35,11.33,11.33,310400.0,10.1096,10.1185,10.1007,10.1007,310400.0
2014-01-22 15:30:00,11.34,11.39,11.33,11.37,972800.0,10.1096,10.1542,10.1007,10.1363,972800.0
2014-01-23 09:30:00,11.33,11.38,11.22,11.22,630400.0,10.1007,10.1453,10.0026,10.0026,630400.0
2014-01-23 10:00:00,11.22,11.25,11.17,11.19,324800.0,10.0026,10.0294,9.958,9.9759,324800.0
2014-01-23 10:30:00,11.19,11.2,11.13,11.13,309600.0,9.9759,9.9848,9.9224,9.9224,309600.0
2014-01-23 11:00:00,11.13,11.14,11.11,11.13,173600.0,9.9224,9.9313,9.9046,9.9224,173600.0
2014-01-23 11:30:00,11.13,11.15,11.13,11.13,229600.0,9.9224,9.9402,9.9224,9.9224,229600.0
2014-01-23 12:00:00,11.14,11.14,11.1,11.1,175200.0,9.9313,9.9313,9.8956,9.8956,175200.0
2014-01-23 12:30:00,11.1,11.12,11.09,11.11,176000.0,9.8956,9.9135,9.8867,9.9046,176000.0
2014-01-23 13:00:00,11.11,11.12,11.09,11.09,175200.0,9.9046,9.9135,9.8867,9.8867,175200.0
2014-01-23 13:30:00,11.09,11.1,11.05,11.05,281600.0,9.8867,9.8956,9.8511,9.8511,281600.0
2014-01-23 14:00:00,11.05,11.06,11.04,11.06,246400.0,9.8511,9.86,9.8421,9.86,246400.0
2014-01-23 14:30:00,11.06,11.06,11.05,11.06,256000.0,9.86,9.86,9.8511,9.86,256000.0
2014-01-23 15:00:00,11.06,11.08,11.05,11.06,330400.0,9.86,9.8778,9.8511,9.86,330400.0
2014-01-23 15:30:00,11.06,11.08,11.05,11.06,1837600.0,9.86,9.8778,9.8511,9.86,1837600.0
2014-01-24 09:30:00,11.04,11.04,10.94,10.94,500000.0,9.8421,9.8421,9.753,9.753,500000.0
2014-01-24 10:00:00,10.95,10.97,10.9,10.91,301600.0,9.7619,9.7797,9.7173,9.7263,301600.0
2014-01-24 10:30:00,10.91,10.91,10.86,10.9,347200.0,9.7263,9.7263,9.6817,9.7173,347200.0
2014-01-24 11:00:00,10.89,10.91,10.84,10.84,348000.0,9.7084,9.7263,9.6638,9.6638,348000.0
2014-01-24 11:30:00,10.84,10.84,10.82,10.83,269600.0,9.6638,9.6638,9.646,9.6549,269600.0
2014-01-24 12:00:00,10.84,10.84,10.79,10.79,264800.0,9.6638,9.6638,9.6193,9.6193,264800.0
2014-01-24 12:30:00,10.79,10.81,10.78,10.81,162400.0,9.6193,9.6371,9.6104,9.6371,162400.0
2014-01-24 13:00:00,10.81,10.81,10.79,10.79,179200.0,9.6371,9.6371,9.6193,9.6193,179200.0
2014-01-24 13:30:00,10.79,10.81,10.79,10.8,153600.0,9.6193,9.6371,9.6193,9.6282,153600.0
2014-01-24 14:00:00,10.79,10.8,10.75,10.77,246400.0,9.6193,9.6282,9.5836,9.6014,246400.0
2014-01-24 14:30:00,10.77,10.78,10.75,10.78,196000.0,9.6014,9.6104,9.5836,9.6104,196000.0
2014-01-24 15:00:00,10.78,10.79,10.75,10.75,292000.0,9.6104,9.6193,9.5836,9.5836,292000.0
2014-01-24 15:30:00,10.75,10.77,10.74,10.74,873600.0,9.5836,9.6014,9.5747,9.5747,873600.0
2014-01-27 09:30:00,10.71,10.79,10.7,10.75,1175200.0,9.548,9.6193,9.539,9.5836,1175200.0
2014-01-27 10:00:00,10.75,10.76,10.7,10.7,499200.0,9.5836,9.5925,9.539,9.539,499200.0
2014-01-27 10:30:00,10.69,10.74,10.67,10.7,574400.0,9.5301,9.5747,9.5123,9.539,574400.0
2014-01-27 11:00:00,10.7,10.74,10.69,10.73,466400.0,9.539,9.5747,9.5301,9.5658,466400.0
2014-01-27 11:30:00,10.72,10.77,10.71,10.74,683200.0,9.5569,9.6014,9.548,9.5747,683200.0
2014-01-27 12:00:00,10.73,10.73,10.68,10.72,270400.0,9.5658,9.5658,9.5212,9.5569,270400.0
2014-01-27 12:30:00,10.72,10.73,10.69,10.7,211200.0,9.5569,9.5658,9.5301,9.539,211200.0
2014-01-27 13:00:00,10.7,10.74,10.7,10.72,138400.0,9.539,9.5747,9.539,9.5569,138400.0
2014-01-27 13:30:00,10.72,10.76,10.72,10.75,248000.0,9.5569,9.5925,9.5569,9.5836,248000.0
2014-01-27 14:00:00,10.74,10.75,10.72,10.74,315200.0,9.5747,9.5836,9.5569,9.5747,315200.0
2014-01-27 14:30:00,10.74,10.75,10.72,10.75,325600.0,9.5747,9.5836,9.5569,9.5836,325600.0
2014-01-27 15:00:00,10.74,10.76,10.73,10.74,383200.0,9.5747,9.5925,9.5658,9.5747,383200.0
2014-01-27 15:30:00,10.74,10.74,10.67,10.67,778400.0,9.5747,9.5747,9.5123,9.5123,778400.0
2014-01-28 09:30:00,10.69,10.79,10.69,10.78,758400.0,9.5301,9.6193,9.5301,9.6104,758400.0
2014-01-28 10:00:00,10.78,10.78,10.74,10.76,570400.0,9.6104,9.6104,9.5747,9.5925,570400.0
2014-01-28 10:30:00,10.76,10.77,10.74,10.76,442400.0,9.5925,9.6014,9.5747,9.5925,442400.0
2014-01-28 11:00:00,10.77,10.79,10.74,10.75,604800.0,9.6014,9.6193,9.5747,9.5836,604800.0
2014-01-28 11:30:00,10.75,10.76,10.74,10.75,447200.0,9.5836,9.5925,9.5747,9.5836,447200.0
2014-01-28 12:00:00,10.75,10.76,10.74,10.75,290400.0,9.5836,9.5925,9.5747,9.5836,290400.0
2014-01-28 12:30:00,10.75,10.76,10.73,10.74,331200.0,9.5836,9.5925,9.5658,9.5747,331200.0
2014-01-28 13:00:00,10.74,10.77,10.74,10.76,407200.0,9.5747,9.6014,9.5747,9.5925,407200.0
2014-01-28 13:30:00,10.76,10.76,10.74,10.75,353600.0,9.5925,9.5925,9.5747,9.5836,353600.0
2014-01-28 14:00:00,10.75,10.76,10.74,10.75,348000.0,9.5836,9.5925,9.5747,9.5836,348000.0
2014-01-28 14:30:00,10.75,10.75,10.74,10.75,482400.0,9.5836,9.5836,9.5747,9.5836,482400.0
2014-01-28 15:00:00,10.75,10.75,10.74,10.75,596000.0,9.5836,9.5836,9.5747,9.5836,596000.0
2014-01-28 15:30:00,10.75,10.76,10.74,10.75,1556800.0,9.5836,9.5925,9.5747,9.5836,1556800.0
2014-01-29 09:30:00,10.63,10.74,10.62,10.71,694400.0,9.4766,9.5747,9.4677,9.548,694400.0
2014-01-29 10:00:00,10.7,10.73,10.65,10.68,1523200.0,9.539,9.5658,9.4945,9.5212,1523200.0
2014-01-29 10:30:00,10.68,10.7,10.66,10.67,562400.0,9.5212,9.539,9.5034,9.5123,562400.0
2014-01-29 11:00:00,10.68,10.7,10.67,10.69,256800.0,9.5212,9.539,9.5123,9.5301,256800.0
2014-01-29 11:30:00,10.68,10.69,10.67,10.68,299200.0,9.5212,9.5301,9.5123,9.5212,299200.0
2014-01-29 12:00:00,10.69,10.69,10.66,10.67,312000.0,9.5301,9.5301,9.5034,9.5123,312000.0
2014-01-29 12:30:00,10.66,10.69,10.65,10.68,368000.0,9.5034,9.5301,9.4945,9.5212,368000.0
2014-01-29 13:00:00,10.68,10.7,10.67,10.7,298400.0,9.5212,9.539,9.5123,9.539,298400.0
2014-01-29 13:30:00,10.69,10.74,10.69,10.72,290400.0,9.5301,9.5747,9.5301,9.5569,290400.0
2014-01-29 14:00:00,10.72,10.75,10.64,10.68,418400.0,9.5569,9.5836,9.4855,9.5212,418400.0
2014-01-29 14:30:00,10.68,10.7,10.66,10.67,272000.0,9.5212,9.539,9.5034,9.5123,272000.0
2014-01-29 15:00:00,10.66,10.7,10.65,10.69,720800.0,9.5034,9.539,9.4945,9.5301,720800.0
2014-01-29 15:30:00,10.69,10.73,10.67,10.7,1304000.0,9.5301,9.5658,9.5123,9.539,1304000.0
2014-01-30 09:30:00,10.76,10.8,10.73,10.75,952800.0,9.5925,9.6282,9.5658,9.5836,952800.0
2014-01-30 10:00:00,10.75,10.8,10.74,10.77,405600.0,9.5836,9.6282,9.5747,9.6014,405600.0
2014-01-30 10:30:00,10.77,10.78,10.76,10.77,371200.0,9.6014,9.6104,9.5925,9.6014,371200.0
2014-01-30 11:00:00,10.77,10.78,10.76,10.77,488800.0,9.6014,9.6104,9.5925,9.6014,488800.0
2014-01-30 11:30:00,10.77,10.84,10.77,10.83,1277600.0,9.6014,9.6638,9.6014,9.6549,1277600.0
2014-01-30 12:00:00,10.83,10.87,10.83,10.86,194400.0,9.6549,9.6906,9.6549,9.6817,194400.0
2014-01-30 12:30:00,10.86,10.87,10.83,10.84,181600.0,9.6817,9.6906,9.6549,9.6638,181600.0
2014-01-30 13:00:00,10.84,10.84,10.82,10.83,149600.0,9.6638,9.6638,9.646,9.6549,149600.0
2014-01-30 13:30:00,10.83,10.83,10.8,10.81,130400.0,9.6549,9.6549,9.6282,9.6371,130400.0
2014-01-30 14:00:00,10.81,10.83,10.8,10.83,200000.0,9.6371,9.6549,9.6282,9.6549,200000.0
2014-01-30 14:30:00,10.83,10.85,10.83,10.83,183200.0,9.6549,9.6728,9.6549,9.6549,183200.0
2014-01-30 15:00:00,10.83,10.87,10.83,10.86,275200.0,9.6549,9.6906,9.6549,9.6817,275200.0
2014-01-30 15:30:00,10.85,10.85,10.82,10.83,664800.0,9.6728,9.6728,9.646,9.6549,664800.0
2014-01-31 09:30:00,10.69,10.82,10.67,10.8,686400.0,9.5301,9.646,9.5123,9.6282,686400.0
2014-01-31 10:00:00,10.8,10.84,10.8,10.82,487200.0,9.6282,9.6638,9.6282,9.646,487200.0
2014-01-31 10:30:00,10.81,10.86,10.8,10.84,271200.0,9.6371,9.6817,9.6282,9.6638,271200.0
2014-01-31 11:00:00,10.84,10.89,10.84,10.89,284000.0,9.6638,9.7084,9.6638,9.7084,284000.0
2014-01-31 11:30:00,10.89,10.89,10.87,10.89,196800.0,9.7084,9.7084,9.6906,9.7084,196800.0
2014-01-31 12:00:00,10.88,10.9,10.87,10.88,242400.0,9.6995,9.7173,9.6906,9.6995,242400.0
2014-01-31 12:30:00,10.88,10.88,10.84,10.87,270400.0,9.6995,9.6995,9.6638,9.6906,270400.0
2014-01-31 13:00:00,10.87,10.88,10.85,10.88,271200.0,9.6906,9.6995,9.6728,9.6995,271200.0
2014-01-31 13:30:00,10.88,10.9,10.87,10.89,160800.0,9.6995,9.7173,9.6906,9.7084,160800.0
2014-01-31 14:00:00,10.89,10.89,10.87,10.89,295200.0,9.7084,9.7084,9.6906,9.7084,295200.0
2014-01-31 14:30:00,10.89,10.9,10.87,10.88,214400.0,9.7084,9.7173,9.6906,9.6995,214400.0
2014-01-31 15:00:00,10.88,10.88,10.85,10.87,384800.0,9.6995,9.6995,9.6728,9.6906,384800.0
2014-01-31 15:30:00,10.87,10.87,10.84,10.86,1162400.0,9.6906,9.6906,9.6638,9.6817,1162400.0
2014-02-03 09:30:00,10.85,10.87,10.78,10.81,738400.0,9.6728,9.6906,9.6104,9.6371,738400.0
2014-02-03 10:00:00,10.8,10.81,10.72,10.74,556800.0,9.6282,9.6371,9.5569,9.5747,556800.0
2014-02-03 10:30:00,10.74,10.76,10.73,10.75,341600.0,9.5747,9.5925,9.5658,9.5836,341600.0
2014-02-03 11:00:00,10.75,10.75,10.71,10.72,477600.0,9.5836,9.5836,9.548,9.5569,477600.0
2014-02-03 11:30:00,10.72,10.75,10.69,10.7,336800.0,9.5569,9.5836,9.5301,9.539,336800.0
2014-02-03 12:00:00,10.69,10.7,10.67,10.69,266400.0,9.5301,9.539,9.5123,9.5301,266400.0
2014-02-03 12:30:00,10.69,10.7,10.68,10.68,207200.0,9.5301,9.539,9.5212,9.5212,207200.0
2014-02-03 13:00:00,10.68,10.69,10.61,10.63,383200.0,9.5212,9.5301,9.4588,9.4766,383200.0
2014-02-03 13:30:00,10.61,10.63,10.59,10.6,329600.0,9.4588,9.4766,9.441,9.4499,329600.0
2014-02-03 14:00:00,10.6,10.62,10.59,10.61,296000.0,9.4499,9.4677,9.441,9.4588,296000.0
2014-02-03 14:30:00,10.6,10.61,10.58,10.59,708800.0,9.4499,9.4588,9.4321,9.441,708800.0
2014-02-03 15:00:00,10.59,10.61,10.59,10.61,567200.0,9.441,9.4588,9.441,9.4588,567200.0
2014-02-03 15:30:00,10.61,10.61,10.58,10.59,1380000.0,9.4588,9.4588,9.4321,9.441,1380000.0
2014-02-04 09:30:00,10.59,10.61,10.51,10.56,804000.0,9.441,9.4588,9.3697,9.4142,804000.0
2014-02-04 10:00:00,10.57,10.58,10.53,10.54,348800.0,9.4231,9.4321,9.3875,9.3964,348800.0
2014-02-04 10:30:00,10.54,10.56,10.53,10.55,277600.0,9.3964,9.4142,9.3875,9.4053,277600.0
2014-02-04 11:00:00,10.55,10.58,10.54,10.56,351200.0,9.4053,9.4321,9.3964,9.4142,351200.0
2014-02-04 11:30:00,10.56,10.62,10.55,10.62,242400.0,9.4142,9.4677,9.4053,9.4677,242400.0
2014-02-04 12:00:00,10.62,10.62,10.59,10.62,469600.0,9.4677,9.4677,9.441,9.4677,469600.0
2014-02-04 12:30:00,10.62,10.62,10.59,10.6,160000.0,9.4677,9.4677,9.441,9.4499,160000.0
2014-02-04 13:00:00,10.6,10.6,10.56,10.57,136000.0,9.4499,9.4499,9.4142,9.4231,136000.0
2014-02-04 13:30:00,10.58,10.6,10.57,10.57,306400.0,9.4321,9.4499,9.4231,9.4231,306400.0
2014-02-04 14:00:00,10.58,10.6,10.56,10.6,260800.0,9.4321,9.4499,9.4142,9.4499,260800.0
2014-02-04 14:30:00,10.6,10.62,10.59,10.62,289600.0,9.4499,9.4677,9.441,9.4677,289600.0
2014-02-04 15:00:00,10.62,10.63,10.61,10.62,528000.0,9.4677,9.4766,9.4588,9.4677,528000.0
2014-02-04 15:30:00,10.61,10.64,10.6,10.62,452800.0,9.4588,9.4855,9.4499,9.4677,452800.0
2014-02-05 09:30:00,10.57,10.63,10.57,10.61,405600.0,9.4231,9.4766,9.4231,9.4588,405600.0
2014-02-05 10:00:00,10.61,10.67,10.56,10.58,434400.0,9.4588,9.5123,9.4142,9.4321,434400.0
2014-02-05 10:30:00,10.57,10.61,10.56,10.6,429600.0,9.4231,9.4588,9.4142,9.4499,429600.0
2014-02-05 11:00:00,10.59,10.6,10.55,10.6,336000.0,9.441,9.4499,9.4053,9.4499,336000.0
2014-02-05 11:30:00,10.6,10.62,10.58,10.61,106400.0,9.4499,9.4677,9.4321,9.4588,106400.0
2014-02-05 12:00:00,10.61,10.64,10.6,10.62,117600.0,9.4588,9.4855,9.4499,9.4677,117600.0
2014-02-05 12:30:00,10.62,10.64,10.62,10.64,98400.0,9.4677,9.4855,9.4677,9.4855,98400.0
2014-02-05 13:00:00,10.64,10.68,10.64,10.67,252000.0,9.4855,9.5212,9.4855,9.5123,252000.0
2014-02-05 13:30:00,10.67,10.67,10.64,10.67,194400.0,9.5123,9.5123,9.4855,9.5123,194400.0
2014-02-05 14:00:00,10.67,10.68,10.66,10.67,224000.0,9.5123,9.5212,9.5034,9.5123,224000.0
2014-02-05 14:30:00,10.67,10.68,10.65,10.66,227200.0,9.5123,9.5212,9.4945,9.5034,227200.0
2014-02-05 15:00:00,10.66,10.7,10.66,10.7,428000.0,9.5034,9.539,9.5034,9.539,428000.0
2014-02-05 15:30:00,10.7,10.7,10.66,10.67,431200.0,9.539,9.539,9.5034,9.5123,431200.0
2014-02-06 09:30:00,10.65,10.71,10.65,10.71,256000.0,9.4945,9.548,9.4945,9.548,256000.0
2014-02-06 10:00:00,10.71,10.73,10.71,10.73,139200.0,9.548,9.5658,9.548,9.5658,139200.0
2014-02-06 10:30:00,10.73,10.78,10.73,10.78,189600.0,9.5658,9.6104,9.5658,9.6104,189600.0
2014-02-06 11:00:00,10.78,10.82,10.78,10.81,198400.0,9.6104,9.646,9.6104,9.6371,198400.0
2014-02-06 11:30:00,10.82,10.85,10.81,10.83,188800.0,9.646,9.6728,9.6371,9.6549,188800.0
2014-02-06 12:00:00,10.83,10.83,10.8,10.8,153600.0,9.6549,9.6549,9.6282,9.6282,153600.0
2014-02-06 12:30:00,10.8,10.81,10.8,10.8,128800.0,9.6282,9.6371,9.6282,9.6282,128800.0
2014-02-06 13:00:00,10.8,10.82,10.79,10.81,232000.0,9.6282,9.646,9.6193,9.6371,232000.0
2014-02-06 13:30:00,10.81,10.84,10.81,10.83,304000.0,9.6371,9.6638,9.6371,9.6549,304000.0
2014-02-06 14:00:00,10.83,10.88,10.83,10.87,219200.0,9.6549,9.6995,9.6549,9.6906,219200.0
2014-02-06 14:30:00,10.87,10.88,10.87,10.87,371200.0,9.6906,9.6995,9.6906,9.6906,371200.0
2014-02-06 15:00:00,10.87,10.88,10.84,10.85,674400.0,9.6906,9.6995,9.6638,9.6728,674400.0
2014-02-06 15:30:00,10.85,10.86,10.82,10.84,1036000.0,9.6728,9.6817,9.646,9.6638,1036000.0
2014-02-07 09:30:00,10.86,10.93,10.85,10.88,552000.0,9.6817,9.7441,9.6728,9.6995,552000.0
2014-02-07 10:00:00,10.88,10.89,10.83,10.83,264800.0,9.6995,9.7084,9.6549,9.6549,264800.0
2014-02-07 10:30:00,10.83,10.86,10.81,10.86,316000.0,9.6549,9.6817,9.6371,9.6817,316000.0
2014-02-07 11:00:00,10.86,10.87,10.84,10.85,140000.0,9.6817,9.6906,9.6638,9.6728,140000.0
2014-02-07 11:30:00,10.86,10.88,10.86,10.88,149600.0,9.6817,9.6995,9.6817,9.6995,149600.0
2014-02-07 12:00:00,10.88,10.88,10.86,10.87,136000.0,9.6995,9.6995,9.6817,9.6906,136000.0
2014-02-07 12:30:00,10.87,10.88,10.84,10.84,184000.0,9.6906,9.6995,9.6638,9.6638,184000.0
2014-02-07 13:00:00,10.85,10.85,10.81,10.81,582400.0,9.6728,9.6728,9.6371,9.6371,582400.0
2014-02-07 13:30:00,10.82,10.88,10.81,10.88,175200.0,9.646,9.6995,9.6371,9.6995,175200.0
2014-02-07 14:00:00,10.89,10.9,10.88,10.89,104800.0,9.7084,9.7173,9.6995,9.7084,104800.0
2014-02-07 14:30:00,10.89,10.9,10.88,10.88,85600.0,9.7084,9.7173,9.6995,9.6995,85600.0
2014-02-07 15:00:00,10.89,10.9,10.88,10.9,160000.0,9.7084,9.7173,9.6995,9.7173,160000.0
2014-02-07 15:30:00,10.9,10.93,10.9,10.92,525600.0,9.7173,9.7441,9.7173,9.7352,525600.0
2014-02-10 09:30:00,10.91,10.94,10.85,10.9,295200.0,9.7263,9.753,9.6728,9.7173,295200.0
2014-02-10 10:00:00,10.9,10.9,10.86,10.87,128800.0,9.7173,9.7173,9.6817,9.6906,128800.0
2014-02-10 10:30:00,10.86,10.87,10.81,10.82,164800.0,9.6817,9.6906,9.6371,9.646,164800.0
2014-02-10 11:00:00,10.82,10.83,10.81,10.82,132800.0,9.646,9.6549,9.6371,9.646,132800.0
2014-02-10 11:30:00,10.82,10.84,10.81,10.82,97600.0,9.646,9.6638,9.6371,9.646,97600.0
2014-02-10 12:00:00,10.83,10.85,10.82,10.84,108800.0,9.6549,9.6728,9.646,9.6638,108800.0
2014-02-10 12:30:00,10.84,10.86,10.83,10.84,92800.0,9.6638,9.6817,9.6549,9.6638,92800.0
2014-02-10 13:00:00,10.83,10.83,10.82,10.83,73600.0,9.6549,9.6549,9.646,9.6549,73600.0
2014-02-10 13:30:00,10.83,10.84,10.82,10.84,91200.0,9.6549,9.6638,9.646,9.6638,91200.0
2014-02-10 14:00:00,10.84,10.87,10.84,10.87,118400.0,9.6638,9.6906,9.6638,9.6906,118400.0
2014-02-10 14:30:00,10.87,10.88,10.86,10.86,93600.0,9.6906,9.6995,9.6817,9.6817,93600.0
2014-02-10 15:00:00,10.86,10.86,10.85,10.85,133600.0,9.6817,9.6817,9.6728,9.6728,133600.0
2014-02-10 15:30:00,10.85,10.88,10.85,10.88,424000.0,9.6728,9.6995,9.6728,9.6995,424000.0
2014-02-11 09:30:00,10.88,10.99,10.88,10.96,192800.0,9.6995,9.7976,9.6995,9.7708,192800.0
2014-02-11 10:00:00,10.96,10.97,10.94,10.97,152800.0,9.7708,9.7797,9.753,9.7797,152800.0
2014-02-11 10:30:00,10.97,10.97,10.91,10.92,134400.0,9.7797,9.7797,9.7263,9.7352,134400.0
2014-02-11 11:00:00,10.93,10.95,10.91,10.94,226400.0,9.7441,9.7619,9.7263,9.753,226400.0
2014-02-11 11:30:00,10.94,10.97,10.94,10.96,101600.0,9.753,9.7797,9.753,9.7708,101600.0
2014-02-11 12:00:00,10.97,10.98,10.96,10.97,117600.0,9.7797,9.7887,9.7708,9.7797,117600.0
2014-02-11 12:30:00,10.97,10.97,10.95,10.96,188000.0,9.7797,9.7797,9.7619,9.7708,188000.0
2014-02-11 13:00:00,10.97,11.0,10.97,11.0,108000.0,9.7797,9.8065,9.7797,9.8065,108000.0
2014-02-11 13:30:00,11.0,11.01,10.99,11.0,164000.0,9.8065,9.8154,9.7976,9.8065,164000.0
2014-02-11 14:00:00,11.0,11.01,10.99,10.99,164800.0,9.8065,9.8154,9.7976,9.7976,164800.0
2014-02-11 14:30:00,10.99,11.01,10.98,11.01,253600.0,9.7976,9.8154,9.7887,9.8154,253600.0
2014-02-11 15:00:00,11.01,11.02,11.0,11.01,296000.0,9.8154,9.8243,9.8065,9.8154,296000.0
2014-02-11 15:30:00,11.01,11.02,10.99,10.99,457600.0,9.8154,9.8243,9.7976,9.7976,457600.0
2014-02-12 09:30:00,11.02,11.07,10.98,11.05,110400.0,9.8243,9.8689,9.7887,9.8511,110400.0
2014-02-12 10:00:00,11.06,11.08,11.03,11.05,188000.0,9.86,9.8778,9.8332,9.8511,188000.0
2014-02-12 10:30:00,11.05,11.06,11.01,11.01,146400.0,9.8511,9.86,9.8154,9.8154,146400.0
2014-02-12 11:00:00,11.02,11.03,11.0,11.0,180000.0,9.8243,9.8332,9.8065,9.8065,180000.0
2014-02-12 11:30:00,11.01,11.02,11.0,11.02,75200.0,9.8154,9.8243,9.8065,9.8243,75200.0
2014-02-12 12:00:00,11.01,11.05,11.01,11.04,104000.0,9.8154,9.8511,9.8154,9.8421,104000.0
2014-02-12 12:30:00,11.04,11.04,11.03,11.03,76000.0,9.8421,9.8421,9.8332,9.8332,76000.0
2014-02-12 13:00:00,11.04,11.04,11.02,11.03,104800.0,9.8421,9.8421,9.8243,9.8332,104800.0
2014-02-12 13:30:00,11.03,11.03,11.02,11.03,193600.0,9.8332,9.8332,9.8243,9.8332,193600.0
2014-02-12 14:00:00,11.02,11.04,11.02,11.04,164800.0,9.8243,9.8421,9.8243,9.8421,164800.0
2014-02-12 14:30:00,11.03,11.03,11.0,11.0,100000.0,9.8332,9.8332,9.8065,9.8065,100000.0
2014-02-12 15:00:00,11.01,11.03,11.0,11.02,232800.0,9.8154,9.8332,9.8065,9.8243,232800.0
2014-02-12 15:30:00,11.02,11.04,11.0,11.04,386400.0,9.8243,9.8421,9.8065,9.8421,386400.0
2014-02-13 09:30:00,10.95,10.99,10.93,10.99,166400.0,9.7619,9.7976,9.7441,9.7976,166400.0
2014-02-13 10:00:00,10.98,11.02,10.98,11.02,91200.0,9.7887,9.8243,9.7887,9.8243,91200.0
2014-02-13 10:30:00,11.01,11.02,10.99,11.02,75200.0,9.8154,9.8243,9.7976,9.8243,75200.0
2014-02-13 11:00:00,11.02,11.05,11.02,11.04,93600.0,9.8243,9.8511,9.8243,9.8421,93600.0
2014-02-13 11:30:00,11.05,11.06,11.03,11.03,174400.0,9.8511,9.86,9.8332,9.8332,174400.0
2014-02-13 12:00:00,11.03,11.03,11.0,11.01,60800.0,9.8332,9.8332,9.8065,9.8154,60800.0
2014-02-13 12:30:00,11.01,11.02,11.01,11.02,47200.0,9.8154,9.8243,9.8154,9.8243,47200.0
2014-02-13 13:00:00,11.03,11.06,11.03,11.06,66400.0,9.8332,9.86,9.8332,9.86,66400.0
2014-02-13 13:30:00,11.06,11.08,11.05,11.08,235200.0,9.86,9.8778,9.8511,9.8778,235200.0
2014-02-13 14:00:00,11.07,11.09,11.05,11.05,74400.0,9.8689,9.8867,9.8511,9.8511,74400.0
2014-02-13 14:30:00,11.06,11.08,11.05,11.07,77600.0,9.86,9.8778,9.8511,9.8689,77600.0
2014-02-13 15:00:00,11.08,11.08,11.06,11.07,100000.0,9.8778,9.8778,9.86,9.8689,100000.0
2014-02-13 15:30:00,11.07,11.08,11.06,11.07,357600.0,9.8689,9.8778,9.86,9.8689,357600.0
2014-02-14 09:30:00,11.08,11.09,11.01,11.01,210400.0,9.8778,9.8867,9.8154,9.8154,210400.0
2014-02-14 10:00:00,11.01,11.03,10.98,11.03,364800.0,9.8154,9.8332,9.7887,9.8332,364800.0
2014-02-14 10:30:00,11.02,11.03,11.01,11.01,352000.0,9.8243,9.8332,9.8154,9.8154,352000.0
2014-02-14 11:00:00,11.02,11.05,11.01,11.04,238400.0,9.8243,9.8511,9.8154,9.8421,238400.0
2014-02-14 11:30:00,11.05,11.05,11.03,11.03,132800.0,9.8511,9.8511,9.8332,9.8332,132800.0
2014-02-14 12:00:00,11.03,11.04,11.01,11.01,72800.0,9.8332,9.8421,9.8154,9.8154,72800.0
2014-02-14 12:30:00,11.02,11.04,11.02,11.03,155200.0,9.8243,9.8421,9.8243,9.8332,155200.0
2014-02-14 13:00:00,11.03,11.04,11.02,11.03,127200.0,9.8332,9.8421,9.8243,9.8332,127200.0
2014-02-14 13:30:00,11.03,11.04,11.02,11.03,131200.0,9.8332,9.8421,9.8243,9.8332,131200.0
2014-02-14 14:00:00,11.03,11.04,11.03,11.03,199200.0,9.8332,9.8421,9.8332,9.8332,199200.0
2014-02-14 14:30:00,11.03,11.03,11.02,11.03,191200.0,9.8332,9.8332,9.8243,9.8332,191200.0
2014-02-14 15:00:00,11.03,11.03,11.01,11.02,240800.0,9.8332,9.8332,9.8154,9.8243,240800.0
2014-02-14 15:30:00,11.02,11.04,11.02,11.03,648800.0,9.8243,9.8421,9.8243,9.8332,648800.0
2014-02-18 09:30:00,11.05,11.11,11.04,11.05,205600.0,9.8511,9.9046,9.8421,9.8511,205600.0
2014-02-18 10:00:00,11.05,11.09,11.03,11.09,121600.0,9.8511,9.8867,9.8332,9.8867,121600.0
2014-02-18 10:30:00,11.09,11.11,11.08,11.1,128800.0,9.8867,9.9046,9.8778,9.8956,128800.0
2014-02-18 11:00:00,11.1,11.12,11.09,11.12,93600.0,9.8956,9.9135,9.8867,9.9135,93600.0
2014-02-18 11:30:00,11.11,11.12,11.11,11.11,158400.0,9.9046,9.9135,9.9046,9.9046,158400.0
2014-02-18 12:00:00,11.11,11.12,11.1,11.12,106400.0,9.9046,9.9135,9.8956,9.9135,106400.0
2014-02-18 12:30:00,11.12,11.12,11.1,11.11,97600.0,9.9135,9.9135,9.8956,9.9046,97600.0
2014-02-18 13:00:00,11.11,11.12,11.11,11.11,59200.0,9.9046,9.9135,9.9046,9.9046,59200.0
2014-02-18 13:30:00,11.1,11.11,11.09,11.09,54400.0,9.8956,9.9046,9.8867,9.8867,54400.0
2014-02-18 14:00:00,11.1,11.1,11.09,11.1,56000.0,9.8956,9.8956,9.8867,9.8956,56000.0
2014-02-18 14:30:00,11.1,11.12,11.09,11.11,95200.0,9.8956,9.9135,9.8867,9.9046,95200.0
2014-02-18 15:00:00,11.11,11.12,11.11,11.11,116800.0,9.9046,9.9135,9.9046,9.9046,116800.0
2014-02-18 15:30:00,11.11,11.11,11.09,11.11,584000.0,9.9046,9.9046,9.8867,9.9046,584000.0
2014-02-19 09:30:00,11.06,11.13,11.06,11.12,155200.0,9.86,9.9224,9.86,9.9135,155200.0
2014-02-19 10:00:00,11.13,11.15,11.1,11.15,613600.0,9.9224,9.9402,9.8956,9.9402,613600.0
2014-02-19 10:30:00,11.15,11.18,11.15,11.16,172800.0,9.9402,9.967,9.9402,9.9491,172800.0
2014-02-19 11:00:00,11.17,11.2,11.17,11.2,120800.0,9.958,9.9848,9.958,9.9848,120800.0
2014-02-19 11:30:00,11.2,11.21,11.16,11.16,187200.0,9.9848,9.9937,9.9491,9.9491,187200.0
2014-02-19 12:00:00,11.15,11.15,11.11,11.12,156800.0,9.9402,9.9402,9.9046,9.9135,156800.0
2014-02-19 12:30:00,11.12,11.13,11.1,11.11,120800.0,9.9135,9.9224,9.8956,9.9046,120800.0
2014-02-19 13:00:00,11.11,11.13,11.11,11.13,40000.0,9.9046,9.9224,9.9046,9.9224,40000.0
2014-02-19 13:30:00,11.13,11.14,11.11,11.11,174400.0,9.9224,9.9313,9.9046,9.9046,174400.0
2014-02-19 14:00:00,11.11,11.14,11.1,11.12,164800.0,9.9046,9.9313,9.8956,9.9135,164800.0
2014-02-19 14:30:00,11.12,11.12,11.1,11.12,141600.0,9.9135,9.9135,9.8956,9.9135,141600.0
2014-02-19 15:00:00,11.12,11.13,11.08,11.08,180800.0,9.9135,9.9224,9.8778,9.8778,180800.0
2014-02-19 15:30:00,11.08,11.08,11.05,11.07,560000.0,9.8778,9.8778,9.8511,9.8689,560000.0
2014-02-20 09:30:00,11.07,11.11,11.01,11.01,136800.0,9.8689,9.9046,9.8154,9.8154,136800.0
2014-02-20 10:00:00,11.01,11.07,10.99,11.06,128800.0,9.8154,9.8689,9.7976,9.86,128800.0
2014-02-20 10:30:00,11.07,11.1,11.06,11.08,169600.0,9.8689,9.8956,9.86,9.8778,169600.0
2014-02-20 11:00:00,11.08,11.08,11.05,11.05,108800.0,9.8778,9.8778,9.8511,9.8511,108800.0
2014-02-20 11:30:00,11.05,11.08,11.05,11.06,91200.0,9.8511,9.8778,9.8511,9.86,91200.0
2014-02-20 12:00:00,11.06,11.09,11.06,11.08,73600.0,9.86,9.8867,9.86,9.8778,73600.0
2014-02-20 12:30:00,11.09,11.1,11.08,11.08,112800.0,9.8867,9.8956,9.8778,9.8778,112800.0
2014-02-20 13:00:00,11.08,11.1,11.08,11.09,86400.0,9.8778,9.8956,9.8778,9.8867,86400.0
2014-02-20 13:30:00,11.1,11.11,11.09,11.1,77600.0,9.8956,9.9046,9.8867,9.8956,77600.0
2014-02-20 14:00:00,11.1,11.1,11.08,11.09,172000.0,9.8956,9.8956,9.8778,9.8867,172000.0
2014-02-20 14:30:00,11.09,11.12,11.09,11.11,100800.0,9.8867,9.9135,9.8867,9.9046,100800.0
2014-02-20 15:00:00,11.11,11.13,11.11,11.12,165600.0,9.9046,9.9224,9.9046,9.9135,165600.0
2014-02-20 15:30:00,11.12,11.14,11.1,11.12,464000.0,9.9135,9.9313,9.8956,9.9135,464000.0
2014-02-21 09:30:00,11.12,11.17,11.06,11.16,549600.0,9.9135,9.958,9.86,9.9491,549600.0
2014-02-21 10:00:00,11.15,11.16,11.05,11.05,276000.0,9.9402,9.9491,9.8511,9.8511,276000.0
2014-02-21 10:30:00,11.06,11.07,11.05,11.06,210400.0,9.86,9.8689,9.8511,9.86,210400.0
2014-02-21 11:00:00,11.06,11.06,11.02,11.03,198400.0,9.86,9.86,9.8243,9.8332,198400.0
2014-02-21 11:30:00,11.04,11.06,11.03,11.04,141600.0,9.8421,9.86,9.8332,9.8421,141600.0
2014-02-21 12:00:00,11.03,11.05,11.03,11.05,121600.0,9.8332,9.8511,9.8332,9.8511,121600.0
2014-02-21 12:30:00,11.05,11.05,11.04,11.04,116000.0,9.8511,9.8511,9.8421,9.8421,116000.0
2014-02-21 13:00:00,11.04,11.06,11.03,11.04,216000.0,9.8421,9.86,9.8332,9.8421,216000.0
2014-02-21 13:30:00,11.04,11.04,11.02,11.04,143200.0,9.8421,9.8421,9.8243,9.8421,143200.0
2014-02-21 14:00:00,11.04,11.04,11.02,11.02,158400.0,9.8421,9.8421,9.8243,9.8243,158400.0
2014-02-21 14:30:00,11.02,11.03,11.01,11.02,144800.0,9.8243,9.8332,9.8154,9.8243,144800.0
2014-02-21 15:00:00,11.02,11.05,11.02,11.05,209600.0,9.8243,9.8511,9.8243,9.8511,209600.0
2014-02-21 15:30:00,11.04,11.05,11.0,11.02,718400.0,9.8421,9.8511,9.8065,9.8243,718400.0
2014-02-24 09:30:00,11.07,11.15,11.06,11.12,301600.0,9.8689,9.9402,9.86,9.9135,301600.0
2014-02-24 10:00:00,11.13,11.13,11.1,11.12,150400.0,9.9224,9.9224,9.8956,9.9135,150400.0
2014-02-24 10:30:00,11.13,11.15,11.13,11.14,124800.0,9.9224,9.9402,9.9224,9.9313,124800.0
2014-02-24 11:00:00,11.15,11.18,11.14,11.18,107200.0,9.9402,9.967,9.9313,9.967,107200.0
2014-02-24 11:30:00,11.18,11.22,11.18,11.21,197600.0,9.967,10.0026,9.967,9.9937,197600.0
2014-02-24 12:00:00,11.21,11.21,11.19,11.2,135200.0,9.9937,9.9937,9.9759,9.9848,135200.0
2014-02-24 12:30:00,11.2,11.21,11.19,11.2,96800.0,9.9848,9.9937,9.9759,9.9848,96800.0
2014-02-24 13:00:00,11.2,11.2,11.18,11.18,132800.0,9.9848,9.9848,9.967,9.967,132800.0
2014-02-24 13:30:00,11.18,11.19,11.16,11.16,126400.0,9.967,9.9759,9.9491,9.9491,126400.0
2014-02-24 14:00:00,11.16,11.18,11.16,11.18,89600.0,9.9491,9.967,9.9491,9.967,89600.0
2014-02-24 14:30:00,11.18,11.19,11.16,11.16,167200.0,9.967,9.9759,9.9491,9.9491,167200.0
2014-02-24 15:00:00,11.16,11.17,11.13,11.14,265600.0,9.9491,9.958,9.9224,9.9313,265600.0
2014-02-24 15:30:00,11.14,11.15,11.11,11.11,804800.0,9.9313,9.9402,9.9046,9.9046,804800.0
2014-02-25 09:30:00,11.09,11.14,11.05,11.05,179200.0,9.8867,9.9313,9.8511,9.8511,179200.0
2014-02-25 10:00:00,11.05,11.06,11.02,11.02,319200.0,9.8511,9.86,9.8243,9.8243,319200.0
2014-02-25 10:30:00,11.02,11.04,11.01,11.03,152000.0,9.8243,9.8421,9.8154,9.8332,152000.0
2014-02-25 11:00:00,11.03,11.09,11.02,11.09,80800.0,9.8332,9.8867,9.8243,9.8867,80800.0
2014-02-25 11:30:00,11.09,11.09,11.06,11.06,68000.0,9.8867,9.8867,9.86,9.86,68000.0
2014-02-25 12:00:00,11.06,11.07,11.04,11.07,84000.0,9.86,9.8689,9.8421,9.8689,84000.0
2014-02-25 12:30:00,11.07,11.09,11.06,11.08,133600.0,9.8689,9.8867,9.86,9.8778,133600.0
2014-02-25 13:00:00,11.08,11.11,11.07,11.1,93600.0,9.8778,9.9046,9.8689,9.8956,93600.0
2014-02-25 13:30:00,11.1,11.11,11.09,11.09,60000.0,9.8956,9.9046,9.8867,9.8867,60000.0
2014-02-25 14:00:00,11.09,11.09,11.05,11.07,104800.0,9.8867,9.8867,9.8511,9.8689,104800.0
2014-02-25 14:30:00,11.06,11.07,11.05,11.05,81600.0,9.86,9.8689,9.8511,9.8511,81600.0
2014-02-25 15:00:00,11.04,11.05,11.01,11.02,141600.0,9.8421,9.8511,9.8154,9.8243,141600.0
2014-02-25 15:30:00,11.01,11.05,11.01,11.04,487200.0,9.8154,9.8511,9.8154,9.8421,487200.0
2014-02-26 09:30:00,11.06,11.07,11.01,11.01,179200.0,9.86,9.8689,9.8154,9.8154,179200.0
2014-02-26 10:00:00,11.01,11.04,11.0,11.04,370400.0,9.8154,9.8421,9.8065,9.8421,370400.0
2014-02-26 10:30:00,11.05,11.05,11.01,11.02,308800.0,9.8511,9.8511,9.8154,9.8243,308800.0
2014-02-26 11:00:00,11.02,11.03,11.01,11.01,212800.0,9.8243,9.8332,9.8154,9.8154,212800.0
2014-02-26 11:30:00,11.02,11.03,10.97,10.99,260800.0,9.8243,9.8332,9.7797,9.7976,260800.0
2014-02-26 12:00:00,10.99,10.99,10.98,10.98,187200.0,9.7976,9.7976,9.7887,9.7887,187200.0
2014-02-26 12:30:00,10.98,11.0,10.98,10.99,398400.0,9.7887,9.8065,9.7887,9.7976,398400.0
2014-02-26 13:00:00,10.99,10.99,10.97,10.97,264800.0,9.7976,9.7976,9.7797,9.7797,264800.0
2014-02-26 13:30:00,10.97,10.99,10.96,10.96,371200.0,9.7797,9.7976,9.7708,9.7708,371200.0
2014-02-26 14:00:00,10.96,10.97,10.88,10.88,494400.0,9.7708,9.7797,9.6995,9.6995,494400.0
2014-02-26 14:30:00,10.88,10.9,10.87,10.9,416000.0,9.6995,9.7173,9.6906,9.7173,416000.0
2014-02-26 15:00:00,10.9,10.9,10.86,10.88,528000.0,9.7173,9.7173,9.6817,9.6995,528000.0
2014-02-26 15:30:00,10.88,10.89,10.86,10.88,996800.0,9.6995,9.7084,9.6817,9.6995,996800.0
2014-02-27 09:30:00,10.85,10.94,10.84,10.93,512000.0,9.6728,9.753,9.6638,9.7441,512000.0
2014-02-27 10:00:00,10.94,10.94,10.91,10.92,494400.0,9.753,9.753,9.7263,9.7352,494400.0
2014-02-27 10:30:00,10.92,10.94,10.9,10.91,249600.0,9.7352,9.753,9.7173,9.7263,249600.0
2014-02-27 11:00:00,10.92,10.96,10.9,10.96,529600.0,9.7352,9.7708,9.7173,9.7708,529600.0
2014-02-27 11:30:00,10.96,10.97,10.95,10.95,167200.0,9.7708,9.7797,9.7619,9.7619,167200.0
2014-02-27 12:00:00,10.95,10.97,10.94,10.97,175200.0,9.7619,9.7797,9.753,9.7797,175200.0
2014-02-27 12:30:00,10.96,10.97,10.93,10.94,194400.0,9.7708,9.7797,9.7441,9.753,194400.0
2014-02-27 13:00:00,10.94,10.98,10.94,10.98,192000.0,9.753,9.7887,9.753,9.7887,192000.0
2014-02-27 13:30:00,10.98,10.99,10.96,10.97,276000.0,9.7887,9.7976,9.7708,9.7797,276000.0
2014-02-27 14:00:00,10.97,10.98,10.95,10.96,342400.0,9.7797,9.7887,9.7619,9.7708,342400.0
2014-02-27 14:30:00,10.96,10.96,10.95,10.96,284800.0,9.7708,9.7708,9.7619,9.7708,284800.0
2014-02-27 15:00:00,10.96,10.96,10.93,10.93,439200.0,9.7708,9.7708,9.7441,9.7441,439200.0
2014-02-27 15:30:00,10.93,10.95,10.93,10.95,1270400.0,9.7441,9.7619,9.7441,9.7619,1270400.0
2014-02-28 09:30:00,10.96,11.01,10.95,10.99,174400.0,9.7708,9.8154,9.7619,9.7976,174400.0
2014-02-28 10:00:00,10.99,11.01,10.98,10.99,341600.0,9.7976,9.8154,9.7887,9.7976,341600.0
2014-02-28 10:30:00,10.99,11.01,10.99,10.99,252000.0,9.7976,9.8154,9.7976,9.7976,252000.0
2014-02-28 11:00:00,10.99,10.99,10.95,10.97,236000.0,9.7976,9.7976,9.7619,9.7797,236000.0
2014-02-28 11:30:00,10.97,11.03,10.97,11.02,159200.0,9.7797,9.8332,9.7797,9.8243,159200.0
2014-02-28 12:00:00,11.02,11.04,11.02,11.02,130400.0,9.8243,9.8421,9.8243,9.8243,130400.0
2014-02-28 12:30:00,11.03,11.03,11.01,11.03,170400.0,9.8332,9.8332,9.8154,9.8332,170400.0
2014-02-28 13:00:00,11.03,11.04,11.02,11.04,121600.0,9.8332,9.8421,9.8243,9.8421,121600.0
2014-02-28 13:30:00,11.04,11.04,11.02,11.03,117600.0,9.8421,9.8421,9.8243,9.8332,117600.0
2014-02-28 14:00:00,11.03,11.04,11.02,11.04,148800.0,9.8332,9.8421,9.8243,9.8421,148800.0
2014-02-28 14:30:00,11.04,11.04,10.99,10.99,307200.0,9.8421,9.8421,9.7976,9.7976,307200.0
2014-02-28 15:00:00,10.99,10.99,10.92,10.97,527200.0,9.7976,9.7976,9.7352,9.7797,527200.0
2014-02-28 15:30:00,10.97,11.02,10.97,11.0,785600.0,9.7797,9.8243,9.7797,9.8065,785600.0
2014-03-03 09:30:00,10.94,11.02,10.9,10.99,580800.0,9.753,9.8243,9.7173,9.7976,580800.0
2014-03-03 10:00:00,10.99,11.01,10.91,10.96,644800.0,9.7976,9.8154,9.7263,9.7708,644800.0
2014-03-03 10:30:00,10.96,10.96,10.91,10.92,329600.0,9.7708,9.7708,9.7263,9.7352,329600.0
2014-03-03 11:00:00,10.92,10.92,10.87,10.88,164000.0,9.7352,9.7352,9.6906,9.6995,164000.0
2014-03-03 11:30:00,10.88,10.9,10.86,10.87,179200.0,9.6995,9.7173,9.6817,9.6906,179200.0
2014-03-03 12:00:00,10.87,10.9,10.85,10.9,256000.0,9.6906,9.7173,9.6728,9.7173,256000.0
2014-03-03 12:30:00,10.9,10.9,10.88,10.9,112800.0,9.7173,9.7173,9.6995,9.7173,112800.0
2014-03-03 13:00:00,10.91,10.95,10.91,10.94,97600.0,9.7263,9.7619,9.7263,9.753,97600.0
2014-03-03 13:30:00,10.93,10.96,10.92,10.95,125600.0,9.7441,9.7708,9.7352,9.7619,125600.0
2014-03-03 14:00:00,10.95,10.97,10.95,10.96,88000.0,9.7619,9.7797,9.7619,9.7708,88000.0
2014-03-03 14:30:00,10.95,11.0,10.95,10.98,133600.0,9.7619,9.8065,9.7619,9.7887,133600.0
2014-03-03 15:00:00,10.98,10.98,10.94,10.95,153600.0,9.7887,9.7887,9.753,9.7619,153600.0
2014-03-03 15:30:00,10.95,10.97,10.94,10.97,380000.0,9.7619,9.7797,9.753,9.7797,380000.0
2014-03-04 09:30:00,11.09,11.14,11.07,11.11,312800.0,9.8867,9.9313,9.8689,9.9046,312800.0
2014-03-04 10:00:00,11.12,11.15,11.11,11.15,112000.0,9.9135,9.9402,9.9046,9.9402,112000.0
2014-03-04 10:30:00,11.15,11.19,11.15,11.19,229600.0,9.9402,9.9759,9.9402,9.9759,229600.0
2014-03-04 11:00:00,11.19,11.2,11.17,11.18,250400.0,9.9759,9.9848,9.958,9.967,250400.0
2014-03-04 11:30:00,11.18,11.2,11.17,11.18,154400.0,9.967,9.9848,9.958,9.967,154400.0
2014-03-04 12:00:00,11.18,11.23,11.18,11.2,164000.0,9.967,10.0115,9.967,9.9848,164000.0
2014-03-04 12:30:00,11.2,11.22,11.19,11.21,80800.0,9.9848,10.0026,9.9759,9.9937,80800.0
2014-03-04 13:00:00,11.21,11.23,11.21,11.22,174400.0,9.9937,10.0115,9.9937,10.0026,174400.0
2014-03-04 13:30:00,11.22,11.24,11.2,11.2,278400.0,10.0026,10.0204,9.9848,9.9848,278400.0
2014-03-04 14:00:00,11.19,11.23,11.19,11.22,329600.0,9.9759,10.0115,9.9759,10.0026,329600.0
2014-03-04 14:30:00,11.22,11.25,11.21,11.25,246400.0,10.0026,10.0294,9.9937,10.0294,246400.0
2014-03-04 15:00:00,11.25,11.26,11.24,11.25,404000.0,10.0294,10.0383,10.0204,10.0294,404000.0
2014-03-04 15:30:00,11.24,11.27,11.24,11.24,870400.0,10.0204,10.0472,10.0204,10.0204,870400.0
2014-03-05 09:30:00,11.23,11.25,11.19,11.23,364000.0,10.0115,10.0294,9.9759,10.0115,364000.0
2014-03-05 10:00:00,11.22,11.26,11.21,11.25,183200.0,10.0026,10.0383,9.9937,10.0294,183200.0
2014-03-05 10:30:00,11.25,11.26,11.21,11.24,155200.0,10.0294,10.0383,9.9937,10.0204,155200.0
2014-03-05 11:00:00,11.24,11.25,11.21,11.21,120000.0,10.0204,10.0294,9.9937,9.9937,120000.0
2014-03-05 11:30:00,11.21,11.22,11.21,11.21,187200.0,9.9937,10.0026,9.9937,9.9937,187200.0
2014-03-05 12:00:00,11.21,11.21,11.19,11.19,119200.0,9.9937,9.9937,9.9759,9.9759,119200.0
2014-03-05 12:30:00,11.19,11.2,11.18,11.18,152000.0,9.9759,9.9848,9.967,9.967,152000.0
2014-03-05 13:00:00,11.19,11.19,11.18,11.18,130400.0,9.9759,9.9759,9.967,9.967,130400.0
2014-03-05 13:30:00,11.18,11.18,11.15,11.16,97600.0,9.967,9.967,9.9402,9.9491,97600.0
2014-03-05 14:00:00,11.16,11.18,11.16,11.16,80800.0,9.9491,9.967,9.9491,9.9491,80800.0
2014-03-05 14:30:00,11.16,11.2,11.15,11.19,144800.0,9.9491,9.9848,9.9402,9.9759,144800.0
2014-03-05 15:00:00,11.19,11.19,11.16,11.16,181600.0,9.9759,9.9759,9.9491,9.9491,181600.0
2014-03-05 15:30:00,11.17,11.17,11.15,11.17,342400.0,9.958,9.958,9.9402,9.958,342400.0
2014-03-06 09:30:00,11.17,11.2,11.15,11.18,378400.0,9.958,9.9848,9.9402,9.967,378400.0
2014-03-06 10:00:00,11.17,11.17,11.13,11.17,200800.0,9.958,9.958,9.9224,9.958,200800.0
2014-03-06 10:30:00,11.17,11.2,11.16,11.2,103200.0,9.958,9.9848,9.9491,9.9848,103200.0
2014-03-06 11:00:00,11.2,11.21,11.19,11.19,154400.0,9.9848,9.9937,9.9759,9.9759,154400.0
2014-03-06 11:30:00,11.2,11.23,11.2,11.23,142400.0,9.9848,10.0115,9.9848,10.0115,142400.0
2014-03-06 12:00:00,11.23,11.26,11.22,11.24,204800.0,10.0115,10.0383,10.0026,10.0204,204800.0
2014-03-06 12:30:00,11.24,11.25,11.23,11.25,103200.0,10.0204,10.0294,10.0115,10.0294,103200.0
2014-03-06 13:00:00,11.25,11.26,11.23,11.23,210400.0,10.0294,10.0383,10.0115,10.0115,210400.0
2014-03-06 13:30:00,11.23,11.24,11.22,11.23,209600.0,10.0115,10.0204,10.0026,10.0115,209600.0
2014-03-06 14:00:00,11.23,11.26,11.23,11.26,186400.0,10.0115,10.0383,10.0115,10.0383,186400.0
2014-03-06 14:30:00,11.26,11.28,11.25,11.27,427200.0,10.0383,10.0561,10.0294,10.0472,427200.0
2014-03-06 15:00:00,11.27,11.29,11.27,11.29,386400.0,10.0472,10.065,10.0472,10.065,386400.0
2014-03-06 15:30:00,11.29,11.3,11.27,11.28,818400.0,10.065,10.0739,10.0472,10.0561,818400.0
2014-03-07 09:30:00,11.31,11.37,11.31,11.36,387200.0,10.0829,10.1363,10.0829,10.1274,387200.0
2014-03-07 10:00:00,11.36,11.4,11.33,11.34,264800.0,10.1274,10.1631,10.1007,10.1096,264800.0
2014-03-07 10:30:00,11.34,11.37,11.34,11.35,328000.0,10.1096,10.1363,10.1096,10.1185,328000.0
2014-03-07 11:00:00,11.34,11.34,11.28,11.31,80000.0,10.1096,10.1096,10.0561,10.0829,80000.0
2014-03-07 11:30:00,11.3,11.33,11.3,11.32,121600.0,10.0739,10.1007,10.0739,10.0918,121600.0
2014-03-07 12:00:00,11.32,11.33,11.31,11.32,72800.0,10.0918,10.1007,10.0829,10.0918,72800.0
2014-03-07 12:30:00,11.33,11.33,11.3,11.3,68800.0,10.1007,10.1007,10.0739,10.0739,68800.0
2014-03-07 13:00:00,11.3,11.31,11.29,11.29,71200.0,10.0739,10.0829,10.065,10.065,71200.0
2014-03-07 13:30:00,11.29,11.3,11.28,11.3,90400.0,10.065,10.0739,10.0561,10.0739,90400.0
2014-03-07 14:00:00,11.3,11.31,11.28,11.29,96000.0,10.0739,10.0829,10.0561,10.065,96000.0
2014-03-07 14:30:00,11.3,11.31,11.28,11.31,117600.0,10.0739,10.0829,10.0561,10.0829,117600.0
2014-03-07 15:00:00,11.31,11.31,11.29,11.29,162400.0,10.0829,10.0829,10.065,10.065,162400.0
2014-03-07 15:30:00,11.29,11.3,11.27,11.3,385600.0,10.065,10.0739,10.0472,10.0739,385600.0
2014-03-10 09:30:00,11.24,11.3,11.05,11.3,294400.0,10.0426,10.0962,9.8728,10.0962,294400.0
2014-03-10 10:00:00,11.3,11.31,11.29,11.29,413600.0,10.0962,10.1051,10.0873,10.0873,413600.0
2014-03-10 10:30:00,11.29,11.3,11.25,11.26,269600.0,10.0873,10.0962,10.0515,10.0605,269600.0
2014-03-10 11:00:00,11.26,11.29,11.25,11.29,230400.0,10.0605,10.0873,10.0515,10.0873,230400.0
2014-03-10 11:30:00,11.29,11.3,11.27,11.28,120800.0,10.0873,10.0962,10.0694,10.0783,120800.0
2014-03-10 12:00:00,11.28,11.3,11.27,11.29,136000.0,10.0783,10.0962,10.0694,10.0873,136000.0
2014-03-10 12:30:00,11.3,11.32,11.28,11.32,208800.0,10.0962,10.1141,10.0783,10.1141,208800.0
2014-03-10 13:00:00,11.32,11.35,11.32,11.35,318400.0,10.1141,10.1409,10.1141,10.1409,318400.0
2014-03-10 13:30:00,11.34,11.34,11.3,11.3,356000.0,10.1319,10.1319,10.0962,10.0962,356000.0
2014-03-10 14:00:00,11.3,11.3,11.26,11.28,291200.0,10.0962,10.0962,10.0605,10.0783,291200.0
2014-03-10 14:30:00,11.28,11.29,11.27,11.28,92000.0,10.0783,10.0873,10.0694,10.0783,92000.0
2014-03-10 15:00:00,11.28,11.28,11.26,11.28,176000.0,10.0783,10.0783,10.0605,10.0783,176000.0
2014-03-10 15:30:00,11.28,11.32,11.28,11.31,628800.0,10.0783,10.1141,10.0783,10.1051,628800.0
2014-03-11 09:30:00,11.35,11.4,11.28,11.33,437600.0,10.1409,10.1855,10.0783,10.123,437600.0
2014-03-11 10:00:00,11.34,11.34,11.29,11.31,493600.0,10.1319,10.1319,10.0873,10.1051,493600.0
2014-03-11 10:30:00,11.32,11.35,11.31,11.34,391200.0,10.1141,10.1409,10.1051,10.1319,391200.0
2014-03-11 11:00:00,11.35,11.36,11.34,11.35,146400.0,10.1409,10.1498,10.1319,10.1409,146400.0
2014-03-11 11:30:00,11.35,11.36,11.33,11.34,179200.0,10.1409,10.1498,10.123,10.1319,179200.0
2014-03-11 12:00:00,11.34,11.34,11.29,11.31,156800.0,10.1319,10.1319,10.0873,10.1051,156800.0
2014-03-11 12:30:00,11.31,11.31,11.28,11.28,107200.0,10.1051,10.1051,10.0783,10.0783,107200.0
2014-03-11 13:00:00,11.27,11.27,11.25,11.26,119200.0,10.0694,10.0694,10.0515,10.0605,119200.0
2014-03-11 13:30:00,11.25,11.28,11.25,11.27,91200.0,10.0515,10.0783,10.0515,10.0694,91200.0
2014-03-11 14:00:00,11.27,11.27,11.21,11.21,193600.0,10.0694,10.0694,10.0158,10.0158,193600.0
2014-03-11 14:30:00,11.21,11.21,11.18,11.18,225600.0,10.0158,10.0158,9.989,9.989,225600.0
2014-03-11 15:00:00,11.19,11.22,11.17,11.2,424800.0,9.9979,10.0247,9.98,10.0069,424800.0
2014-03-11 15:30:00,11.2,11.24,11.2,11.23,467200.0,10.0069,10.0426,10.0069,10.0337,467200.0
2014-03-12 09:30:00,11.17,11.2,11.15,11.18,267200.0,9.98,10.0069,9.9622,9.989,267200.0
2014-03-12 10:00:00,11.18,11.22,11.17,11.2,312800.0,9.989,10.0247,9.98,10.0069,312800.0
2014-03-12 10:30:00,11.2,11.25,11.19,11.25,337600.0,10.0069,10.0515,9.9979,10.0515,337600.0
2014-03-12 11:00:00,11.25,11.28,11.24,11.27,135200.0,10.0515,10.0783,10.0426,10.0694,135200.0
2014-03-12 11:30:00,11.28,11.28,11.24,11.24,92800.0,10.0783,10.0783,10.0426,10.0426,92800.0
2014-03-12 12:00:00,11.24,11.25,11.22,11.22,179200.0,10.0426,10.0515,10.0247,10.0247,179200.0
2014-03-12 12:30:00,11.22,11.28,11.21,11.28,288000.0,10.0247,10.0783,10.0158,10.0783,288000.0
2014-03-12 13:00:00,11.28,11.28,11.26,11.27,132800.0,10.0783,10.0783,10.0605,10.0694,132800.0
2014-03-12 13:30:00,11.28,11.33,11.27,11.29,540000.0,10.0783,10.123,10.0694,10.0873,540000.0
2014-03-12 14:00:00,11.3,11.3,11.28,11.3,169600.0,10.0962,10.0962,10.0783,10.0962,169600.0
2014-03-12 14:30:00,11.3,11.31,11.29,11.29,60800.0,10.0962,10.1051,10.0873,10.0873,60800.0
2014-03-12 15:00:00,11.29,11.31,11.29,11.3,647200.0,10.0873,10.1051,10.0873,10.0962,647200.0
2014-03-12 15:30:00,11.3,11.33,11.3,11.32,827200.0,10.0962,10.123,10.0962,10.1141,827200.0
2014-03-13 09:30:00,11.34,11.4,11.34,11.4,596800.0,10.1319,10.1855,10.1319,10.1855,596800.0
2014-03-13 10:00:00,11.4,11.44,11.39,11.41,307200.0,10.1855,10.2213,10.1766,10.1945,307200.0
2014-03-13 10:30:00,11.42,11.42,11.39,11.39,293600.0,10.2034,10.2034,10.1766,10.1766,293600.0
2014-03-13 11:00:00,11.38,11.4,11.37,11.38,203200.0,10.1677,10.1855,10.1587,10.1677,203200.0
2014-03-13 11:30:00,11.38,11.39,11.37,11.39,268800.0,10.1677,10.1766,10.1587,10.1766,268800.0
2014-03-13 12:00:00,11.38,11.39,11.35,11.36,204000.0,10.1677,10.1766,10.1409,10.1498,204000.0
2014-03-13 12:30:00,11.36,11.36,11.31,11.31,236000.0,10.1498,10.1498,10.1051,10.1051,236000.0
2014-03-13 13:00:00,11.31,11.35,11.27,11.35,391200.0,10.1051,10.1409,10.0694,10.1409,391200.0
2014-03-13 13:30:00,11.35,11.37,11.33,11.34,304800.0,10.1409,10.1587,10.123,10.1319,304800.0
2014-03-13 14:00:00,11.34,11.36,11.33,11.34,330400.0,10.1319,10.1498,10.123,10.1319,330400.0
2014-03-13 14:30:00,11.34,11.35,11.3,11.31,230400.0,10.1319,10.1409,10.0962,10.1051,230400.0
2014-03-13 15:00:00,11.31,11.32,11.26,11.28,264000.0,10.1051,10.1141,10.0605,10.0783,264000.0
2014-03-13 15:30:00,11.28,11.3,11.27,11.28,626400.0,10.0783,10.0962,10.0694,10.0783,626400.0
2014-03-14 09:30:00,11.25,11.33,11.24,11.25,271200.0,10.0515,10.123,10.0426,10.0515,271200.0
2014-03-14 10:00:00,11.26,11.33,11.25,11.32,244000.0,10.0605,10.123,10.0515,10.1141,244000.0
2014-03-14 10:30:00,11.32,11.33,11.3,11.3,238400.0,10.1141,10.123,10.0962,10.0962,238400.0
2014-03-14 11:00:00,11.3,11.31,11.29,11.31,158400.0,10.0962,10.1051,10.0873,10.1051,158400.0
2014-03-14 11:30:00,11.31,11.38,11.3,11.37,218400.0,10.1051,10.1677,10.0962,10.1587,218400.0
2014-03-14 12:00:00,11.38,11.38,11.35,11.36,203200.0,10.1677,10.1677,10.1409,10.1498,203200.0
2014-03-14 12:30:00,11.36,11.38,11.34,11.38,165600.0,10.1498,10.1677,10.1319,10.1677,165600.0
2014-03-14 13:00:00,11.37,11.38,11.33,11.33,80000.0,10.1587,10.1677,10.123,10.123,80000.0
2014-03-14 13:30:00,11.33,11.35,11.31,11.35,150400.0,10.123,10.1409,10.1051,10.1409,150400.0
2014-03-14 14:00:00,11.35,11.35,11.32,11.32,106400.0,10.1409,10.1409,10.1141,10.1141,106400.0
2014-03-14 14:30:00,11.32,11.32,11.28,11.29,332800.0,10.1141,10.1141,10.0783,10.0873,332800.0
2014-03-14 15:00:00,11.28,11.3,11.26,11.3,292000.0,10.0783,10.0962,10.0605,10.0962,292000.0
2014-03-14 15:30:00,11.3,11.32,11.29,11.31,674400.0,10.0962,10.1141,10.0873,10.1051,674400.0
2014-03-17 09:30:00,11.37,11.49,11.36,11.43,230400.0,10.1587,10.266,10.1498,10.2124,230400.0
2014-03-17 10:00:00,11.43,11.46,11.42,11.45,356800.0,10.2124,10.2392,10.2034,10.2302,356800.0
2014-03-17 10:30:00,11.46,11.46,11.42,11.42,216000.0,10.2392,10.2392,10.2034,10.2034,216000.0
2014-03-17 11:00:00,11.42,11.45,11.4,11.41,120800.0,10.2034,10.2302,10.1855,10.1945,120800.0
2014-03-17 11:30:00,11.41,11.42,11.39,11.42,115200.0,10.1945,10.2034,10.1766,10.2034,115200.0
2014-03-17 12:00:00,11.42,11.45,11.41,11.45,87200.0,10.2034,10.2302,10.1945,10.2302,87200.0
2014-03-17 12:30:00,11.45,11.45,11.41,11.43,67200.0,10.2302,10.2302,10.1945,10.2124,67200.0
2014-03-17 13:00:00,11.43,11.43,11.4,11.4,68800.0,10.2124,10.2124,10.1855,10.1855,68800.0
2014-03-17 13:30:00,11.4,11.42,11.39,11.4,92000.0,10.1855,10.2034,10.1766,10.1855,92000.0
2014-03-17 14:00:00,11.4,11.42,11.39,11.42,108000.0,10.1855,10.2034,10.1766,10.2034,108000.0
2014-03-17 14:30:00,11.43,11.43,11.4,11.41,68000.0,10.2124,10.2124,10.1855,10.1945,68000.0
2014-03-17 15:00:00,11.41,11.41,11.39,11.4,161600.0,10.1945,10.1945,10.1766,10.1855,161600.0
2014-03-17 15:30:00,11.4,11.41,11.39,11.4,408000.0,10.1855,10.1945,10.1766,10.1855,408000.0
2014-03-18 09:30:00,11.4,11.44,11.37,11.42,376000.0,10.1855,10.2213,10.1587,10.2034,376000.0
2014-03-18 10:00:00,11.43,11.45,11.4,11.45,111200.0,10.2124,10.2302,10.1855,10.2302,111200.0
2014-03-18 10:30:00,11.45,11.46,11.41,11.42,126400.0,10.2302,10.2392,10.1945,10.2034,126400.0
2014-03-18 11:00:00,11.41,11.43,11.4,11.41,154400.0,10.1945,10.2124,10.1855,10.1945,154400.0
2014-03-18 11:30:00,11.42,11.43,11.4,11.41,188000.0,10.2034,10.2124,10.1855,10.1945,188000.0
2014-03-18 12:00:00,11.41,11.46,11.41,11.45,133600.0,10.1945,10.2392,10.1945,10.2302,133600.0
2014-03-18 12:30:00,11.45,11.47,11.45,11.46,88000.0,10.2302,10.2481,10.2302,10.2392,88000.0
2014-03-18 13:00:00,11.46,11.48,11.45,11.48,140800.0,10.2392,10.257,10.2302,10.257,140800.0
2014-03-18 13:30:00,11.48,11.5,11.47,11.49,144000.0,10.257,10.2749,10.2481,10.266,144000.0
2014-03-18 14:00:00,11.49,11.5,11.47,11.48,228000.0,10.266,10.2749,10.2481,10.257,228000.0
2014-03-18 14:30:00,11.48,11.5,11.47,11.49,299200.0,10.257,10.2749,10.2481,10.266,299200.0
2014-03-18 15:00:00,11.49,11.49,11.46,11.47,157600.0,10.266,10.266,10.2392,10.2481,157600.0
2014-03-18 15:30:00,11.47,11.47,11.45,11.47,503200.0,10.2481,10.2481,10.2302,10.2481,503200.0
2014-03-19 09:30:00,11.43,11.47,11.42,11.47,264000.0,10.2124,10.2481,10.2034,10.2481,264000.0
2014-03-19 10:00:00,11.47,11.49,11.46,11.49,122400.0,10.2481,10.266,10.2392,10.266,122400.0
2014-03-19 10:30:00,11.49,11.51,11.48,11.51,189600.0,10.266,10.2838,10.257,10.2838,189600.0
2014-03-19 11:00:00,11.5,11.51,11.5,11.5,68000.0,10.2749,10.2838,10.2749,10.2749,68000.0
2014-03-19 11:30:00,11.5,11.5,11.46,11.46,133600.0,10.2749,10.2749,10.2392,10.2392,133600.0
2014-03-19 12:00:00,11.46,11.48,11.46,11.46,156800.0,10.2392,10.257,10.2392,10.2392,156800.0
2014-03-19 12:30:00,11.46,11.47,11.46,11.46,84000.0,10.2392,10.2481,10.2392,10.2392,84000.0
2014-03-19 13:00:00,11.46,11.47,11.45,11.47,132800.0,10.2392,10.2481,10.2302,10.2481,132800.0
2014-03-19 13:30:00,11.47,11.48,11.46,11.48,72800.0,10.2481,10.257,10.2392,10.257,72800.0
2014-03-19 14:00:00,11.47,11.48,11.43,11.44,435200.0,10.2481,10.257,10.2124,10.2213,435200.0
2014-03-19 14:30:00,11.44,11.45,11.43,11.45,172800.0,10.2213,10.2302,10.2124,10.2302,172800.0
2014-03-19 15:00:00,11.45,11.45,11.33,11.38,266400.0,10.2302,10.2302,10.123,10.1677,266400.0
2014-03-19 15:30:00,11.38,11.43,11.37,11.39,611200.0,10.1677,10.2124,10.1587,10.1766,611200.0
2014-03-20 09:30:00,11.31,11.33,11.24,11.32,412000.0,10.1051,10.123,10.0426,10.1141,412000.0
2014-03-20 10:00:00,11.32,11.4,11.3,11.39,284800.0,10.1141,10.1855,10.0962,10.1766,284800.0
2014-03-20 10:30:00,11.39,11.41,11.35,11.36,248800.0,10.1766,10.1945,10.1409,10.1498,248800.0
2014-03-20 11:00:00,11.37,11.38,11.33,11.35,128800.0,10.1587,10.1677,10.123,10.1409,128800.0
2014-03-20 11:30:00,11.35,11.36,11.33,11.35,208000.0,10.1409,10.1498,10.123,10.1409,208000.0
2014-03-20 12:00:00,11.35,11.4,11.34,11.4,112800.0,10.1409,10.1855,10.1319,10.1855,112800.0
2014-03-20 12:30:00,11.4,11.42,11.39,11.41,56000.0,10.1855,10.2034,10.1766,10.1945,56000.0
2014-03-20 13:00:00,11.42,11.42,11.38,11.38,76800.0,10.2034,10.2034,10.1677,10.1677,76800.0
2014-03-20 13:30:00,11.39,11.43,11.39,11.43,253600.0,10.1766,10.2124,10.1766,10.2124,253600.0
2014-03-20 14:00:00,11.42,11.45,11.42,11.44,96000.0,10.2034,10.2302,10.2034,10.2213,96000.0
2014-03-20 14:30:00,11.44,11.45,11.43,11.43,130400.0,10.2213,10.2302,10.2124,10.2124,130400.0
2014-03-20 15:00:00,11.43,11.45,11.43,11.44,279200.0,10.2124,10.2302,10.2124,10.2213,279200.0
2014-03-20 15:30:00,11.44,11.46,11.44,11.46,818400.0,10.2213,10.2392,10.2213,10.2392,818400.0
2014-03-21 09:30:00,11.56,11.7,11.5,11.59,1843200.0,10.3285,10.4536,10.2749,10.3553,1843200.0
2014-03-21 10:00:00,11.59,11.6,11.56,11.58,274400.0,10.3553,10.3642,10.3285,10.3464,274400.0
2014-03-21 10:30:00,11.59,11.61,11.58,11.61,244800.0,10.3553,10.3732,10.3464,10.3732,244800.0
2014-03-21 11:00:00,11.61,11.61,11.58,11.6,233600.0,10.3732,10.3732,10.3464,10.3642,233600.0
2014-03-21 11:30:00,11.6,11.63,11.6,11.62,133600.0,10.3642,10.391,10.3642,10.3821,133600.0
2014-03-21 12:00:00,11.62,11.62,11.6,11.62,105600.0,10.3821,10.3821,10.3642,10.3821,105600.0
2014-03-21 12:30:00,11.62,11.63,11.61,11.62,140000.0,10.3821,10.391,10.3732,10.3821,140000.0
2014-03-21 13:00:00,11.62,11.62,11.56,11.57,168800.0,10.3821,10.3821,10.3285,10.3374,168800.0
2014-03-21 13:30:00,11.57,11.6,11.57,11.59,258400.0,10.3374,10.3642,10.3374,10.3553,258400.0
2014-03-21 14:00:00,11.58,11.6,11.57,11.58,316800.0,10.3464,10.3642,10.3374,10.3464,316800.0
2014-03-21 14:30:00,11.57,11.61,11.56,11.6,248800.0,10.3374,10.3732,10.3285,10.3642,248800.0
2014-03-21 15:00:00,11.6,11.6,11.58,11.6,310400.0,10.3642,10.3642,10.3464,10.3642,310400.0
2014-03-21 15:30:00,11.6,11.65,11.56,11.62,3200000.0,10.3642,10.4089,10.3285,10.3821,3200000.0
2014-03-24 09:30:00,11.6,11.65,11.59,11.64,493600.0,10.3642,10.4089,10.3553,10.4,493600.0
2014-03-24 10:00:00,11.63,11.63,11.59,11.6,529600.0,10.391,10.391,10.3553,10.3642,529600.0
2014-03-24 10:30:00,11.6,11.61,11.58,11.6,562400.0,10.3642,10.3732,10.3464,10.3642,562400.0
2014-03-24 11:00:00,11.59,11.62,11.58,11.61,392000.0,10.3553,10.3821,10.3464,10.3732,392000.0
2014-03-24 11:30:00,11.61,11.62,11.57,11.59,269600.0,10.3732,10.3821,10.3374,10.3553,269600.0
2014-03-24 12:00:00,11.58,11.6,11.56,11.57,227200.0,10.3464,10.3642,10.3285,10.3374,227200.0
2014-03-24 12:30:00,11.57,11.58,11.56,11.57,253600.0,10.3374,10.3464,10.3285,10.3374,253600.0
2014-03-24 13:00:00,11.57,11.63,11.57,11.6,894400.0,10.3374,10.391,10.3374,10.3642,894400.0
2014-03-24 13:30:00,11.61,11.63,11.6,11.63,1563200.0,10.3732,10.391,10.3642,10.391,1563200.0
2014-03-24 14:00:00,11.63,11.63,11.6,11.62,224800.0,10.391,10.391,10.3642,10.3821,224800.0
2014-03-24 14:30:00,11.62,11.62,11.58,11.58,1123200.0,10.3821,10.3821,10.3464,10.3464,1123200.0
2014-03-24 15:00:00,11.58,11.58,11.53,11.57,724000.0,10.3464,10.3464,10.3017,10.3374,724000.0
2014-03-24 15:30:00,11.58,11.6,11.56,11.56,954400.0,10.3464,10.3642,10.3285,10.3285,954400.0
2014-03-25 09:30:00,11.56,11.64,11.55,11.63,310400.0,10.3285,10.4,10.3196,10.391,310400.0
2014-03-25 10:00:00,11.64,11.67,11.61,11.65,172800.0,10.4,10.4268,10.3732,10.4089,172800.0
2014-03-25 10:30:00,11.65,11.65,11.61,11.62,284000.0,10.4089,10.4089,10.3732,10.3821,284000.0
2014-03-25 11:00:00,11.61,11.63,11.6,11.61,177600.0,10.3732,10.391,10.3642,10.3732,177600.0
2014-03-25 11:30:00,11.62,11.62,11.56,11.58,180000.0,10.3821,10.3821,10.3285,10.3464,180000.0
2014-03-25 12:00:00,11.57,11.59,11.54,11.55,124000.0,10.3374,10.3553,10.3106,10.3196,124000.0
2014-03-25 12:30:00,11.55,11.58,11.55,11.57,105600.0,10.3196,10.3464,10.3196,10.3374,105600.0
2014-03-25 13:00:00,11.57,11.6,11.56,11.6,109600.0,10.3374,10.3642,10.3285,10.3642,109600.0
2014-03-25 13:30:00,11.6,11.61,11.59,11.61,164800.0,10.3642,10.3732,10.3553,10.3732,164800.0
2014-03-25 14:00:00,11.6,11.62,11.6,11.6,189600.0,10.3642,10.3821,10.3642,10.3642,189600.0
2014-03-25 14:30:00,11.61,11.62,11.59,11.6,172800.0,10.3732,10.3821,10.3553,10.3642,172800.0
2014-03-25 15:00:00,11.6,11.62,11.59,11.6,204000.0,10.3642,10.3821,10.3553,10.3642,204000.0
2014-03-25 15:30:00,11.61,11.62,11.59,11.59,564000.0,10.3732,10.3821,10.3553,10.3553,564000.0
2014-03-26 09:30:00,11.66,11.69,11.63,11.63,297600.0,10.4178,10.4447,10.391,10.391,297600.0
2014-03-26 10:00:00,11.62,11.62,11.56,11.58,135200.0,10.3821,10.3821,10.3285,10.3464,135200.0
2014-03-26 10:30:00,11.58,11.59,11.56,11.56,112000.0,10.3464,10.3553,10.3285,10.3285,112000.0
2014-03-26 11:00:00,11.55,11.6,11.55,11.6,89600.0,10.3196,10.3642,10.3196,10.3642,89600.0
2014-03-26 11:30:00,11.59,11.59,11.53,11.54,104800.0,10.3553,10.3553,10.3017,10.3106,104800.0
2014-03-26 12:00:00,11.54,11.55,11.53,11.54,189600.0,10.3106,10.3196,10.3017,10.3106,189600.0
2014-03-26 12:30:00,11.54,11.56,11.53,11.54,142400.0,10.3106,10.3285,10.3017,10.3106,142400.0
2014-03-26 13:00:00,11.54,11.55,11.51,11.51,133600.0,10.3106,10.3196,10.2838,10.2838,133600.0
2014-03-26 13:30:00,11.5,11.5,11.46,11.48,196800.0,10.2749,10.2749,10.2392,10.257,196800.0
2014-03-26 14:00:00,11.48,11.48,11.45,11.48,216000.0,10.257,10.257,10.2302,10.257,216000.0
2014-03-26 14:30:00,11.48,11.51,11.46,11.51,178400.0,10.257,10.2838,10.2392,10.2838,178400.0
2014-03-26 15:00:00,11.51,11.51,11.46,11.46,214400.0,10.2838,10.2838,10.2392,10.2392,214400.0
2014-03-26 15:30:00,11.46,11.48,11.43,11.44,816000.0,10.2392,10.257,10.2124,10.2213,816000.0
2014-03-27 09:30:00,11.48,11.48,11.34,11.4,193600.0,10.257,10.257,10.1319,10.1855,193600.0
2014-03-27 10:00:00,11.39,11.46,11.38,11.46,118400.0,10.1766,10.2392,10.1677,10.2392,118400.0
2014-03-27 10:30:00,11.45,11.45,11.42,11.42,128000.0,10.2302,10.2302,10.2034,10.2034,128000.0
2014-03-27 11:00:00,11.43,11.43,11.38,11.39,101600.0,10.2124,10.2124,10.1677,10.1766,101600.0
2014-03-27 11:30:00,11.39,11.4,11.37,11.4,247200.0,10.1766,10.1855,10.1587,10.1855,247200.0
2014-03-27 12:00:00,11.39,11.41,11.37,11.4,74400.0,10.1766,10.1945,10.1587,10.1855,74400.0
2014-03-27 12:30:00,11.4,11.4,11.38,11.39,50400.0,10.1855,10.1855,10.1677,10.1766,50400.0
2014-03-27 13:00:00,11.38,11.41,11.38,11.38,80800.0,10.1677,10.1945,10.1677,10.1677,80800.0
2014-03-27 13:30:00,11.38,11.38,11.37,11.38,159200.0,10.1677,10.1677,10.1587,10.1677,159200.0
2014-03-27 14:00:00,11.38,11.38,11.35,11.37,154400.0,10.1677,10.1677,10.1409,10.1587,154400.0
2014-03-27 14:30:00,11.38,11.38,11.35,11.36,142400.0,10.1677,10.1677,10.1409,10.1498,142400.0
2014-03-27 15:00:00,11.37,11.37,11.35,11.35,194400.0,10.1587,10.1587,10.1409,10.1409,194400.0
2014-03-27 15:30:00,11.35,11.37,11.35,11.35,1815200.0,10.1409,10.1587,10.1409,10.1409,1815200.0
2014-03-28 09:30:00,11.38,11.46,11.32,11.46,194400.0,10.1677,10.2392,10.1141,10.2392,194400.0
2014-03-28 10:00:00,11.46,11.51,11.46,11.49,247200.0,10.2392,10.2838,10.2392,10.266,247200.0
2014-03-28 10:30:00,11.49,11.54,11.49,11.53,137600.0,10.266,10.3106,10.266,10.3017,137600.0
2014-03-28 11:00:00,11.52,11.53,11.51,11.52,112800.0,10.2928,10.3017,10.2838,10.2928,112800.0
2014-03-28 11:30:00,11.52,11.53,11.5,11.53,82400.0,10.2928,10.3017,10.2749,10.3017,82400.0
2014-03-28 12:00:00,11.52,11.54,11.51,11.52,72000.0,10.2928,10.3106,10.2838,10.2928,72000.0
2014-03-28 12:30:00,11.52,11.54,11.51,11.51,91200.0,10.2928,10.3106,10.2838,10.2838,91200.0
2014-03-28 13:00:00,11.51,11.51,11.47,11.49,180800.0,10.2838,10.2838,10.2481,10.266,180800.0
2014-03-28 13:30:00,11.49,11.52,11.49,11.51,151200.0,10.266,10.2928,10.266,10.2838,151200.0
2014-03-28 14:00:00,11.5,11.51,11.46,11.49,160000.0,10.2749,10.2838,10.2392,10.266,160000.0
2014-03-28 14:30:00,11.49,11.49,11.45,11.46,234400.0,10.266,10.266,10.2302,10.2392,234400.0
2014-03-28 15:00:00,11.46,11.47,11.44,11.45,292000.0,10.2392,10.2481,10.2213,10.2302,292000.0
2014-03-28 15:30:00,11.45,11.46,11.43,11.45,692000.0,10.2302,10.2392,10.2124,10.2302,692000.0
2014-03-31 09:30:00,11.52,11.54,11.38,11.39,619200.0,10.2928,10.3106,10.1677,10.1766,619200.0
2014-03-31 10:00:00,11.39,11.4,11.31,11.32,579200.0,10.1766,10.1855,10.1051,10.1141,579200.0
2014-03-31 10:30:00,11.32,11.4,11.32,11.39,400000.0,10.1141,10.1855,10.1141,10.1766,400000.0
2014-03-31 11:00:00,11.4,11.43,11.37,11.42,411200.0,10.1855,10.2124,10.1587,10.2034,411200.0
2014-03-31 11:30:00,11.42,11.44,11.39,11.44,351200.0,10.2034,10.2213,10.1766,10.2213,351200.0
2014-03-31 12:00:00,11.44,11.49,11.44,11.46,168800.0,10.2213,10.266,10.2213,10.2392,168800.0
2014-03-31 12:30:00,11.47,11.47,11.46,11.47,144000.0,10.2481,10.2481,10.2392,10.2481,144000.0
2014-03-31 13:00:00,11.47,11.5,11.47,11.5,6486400.0,10.2481,10.2749,10.2481,10.2749,6486400.0
2014-03-31 13:30:00,11.5,11.51,11.47,11.48,170400.0,10.2749,10.2838,10.2481,10.257,170400.0
2014-03-31 14:00:00,11.48,11.49,11.47,11.48,212800.0,10.257,10.266,10.2481,10.257,212800.0
2014-03-31 14:30:00,11.48,11.48,11.44,11.44,333600.0,10.257,10.257,10.2213,10.2213,333600.0
2014-03-31 15:00:00,11.44,11.44,11.43,11.43,491200.0,10.2213,10.2213,10.2124,10.2124,491200.0
2014-03-31 15:30:00,11.43,11.46,11.43,11.46,942400.0,10.2124,10.2392,10.2124,10.2392,942400.0
2014-04-01 09:30:00,11.49,11.52,11.44,11.47,300000.0,10.266,10.2928,10.2213,10.2481,300000.0
2014-04-01 10:00:00,11.47,11.51,11.47,11.5,195200.0,10.2481,10.2838,10.2481,10.2749,195200.0
2014-04-01 10:30:00,11.51,11.51,11.46,11.47,201600.0,10.2838,10.2838,10.2392,10.2481,201600.0
2014-04-01 11:00:00,11.47,11.47,11.44,11.44,231200.0,10.2481,10.2481,10.2213,10.2213,231200.0
2014-04-01 11:30:00,11.45,11.45,11.44,11.44,170400.0,10.2302,10.2302,10.2213,10.2213,170400.0
2014-04-01 12:00:00,11.44,11.44,11.42,11.43,232800.0,10.2213,10.2213,10.2034,10.2124,232800.0
2014-04-01 12:30:00,11.43,11.43,11.42,11.42,188800.0,10.2124,10.2124,10.2034,10.2034,188800.0
2014-04-01 13:00:00,11.42,11.43,11.41,11.42,226400.0,10.2034,10.2124,10.1945,10.2034,226400.0
2014-04-01 13:30:00,11.42,11.43,11.4,11.41,236000.0,10.2034,10.2124,10.1855,10.1945,236000.0
2014-04-01 14:00:00,11.41,11.46,11.41,11.46,280000.0,10.1945,10.2392,10.1945,10.2392,280000.0
2014-04-01 14:30:00,11.46,11.49,11.46,11.49,250400.0,10.2392,10.266,10.2392,10.266,250400.0
2014-04-01 15:00:00,11.49,11.51,11.49,11.51,378400.0,10.266,10.2838,10.266,10.2838,378400.0
2014-04-01 15:30:00,11.51,11.53,11.5,11.53,814400.0,10.2838,10.3017,10.2749,10.3017,814400.0
2014-04-02 09:30:00,11.54,11.62,11.52,11.59,180000.0,10.3106,10.3821,10.2928,10.3553,180000.0
2014-04-02 10:00:00,11.6,11.66,11.59,11.66,222400.0,10.3642,10.4178,10.3553,10.4178,222400.0
2014-04-02 10:30:00,11.66,11.68,11.65,11.67,204800.0,10.4178,10.4357,10.4089,10.4268,204800.0
2014-04-02 11:00:00,11.67,11.67,11.65,11.65,293600.0,10.4268,10.4268,10.4089,10.4089,293600.0
2014-04-02 11:30:00,11.64,11.66,11.62,11.66,101600.0,10.4,10.4178,10.3821,10.4178,101600.0
2014-04-02 12:00:00,11.66,11.7,11.65,11.7,144800.0,10.4178,10.4536,10.4089,10.4536,144800.0
2014-04-02 12:30:00,11.7,11.71,11.69,11.71,132800.0,10.4536,10.4625,10.4447,10.4625,132800.0
2014-04-02 13:00:00,11.71,11.71,11.67,11.68,145600.0,10.4625,10.4625,10.4268,10.4357,145600.0
2014-04-02 13:30:00,11.68,11.69,11.66,11.67,157600.0,10.4357,10.4447,10.4178,10.4268,157600.0
2014-04-02 14:00:00,11.67,11.69,11.66,11.67,116800.0,10.4268,10.4447,10.4178,10.4268,116800.0
2014-04-02 14:30:00,11.67,11.69,11.66,11.69,150400.0,10.4268,10.4447,10.4178,10.4447,150400.0
2014-04-02 15:00:00,11.69,11.76,11.68,11.76,508800.0,10.4447,10.5072,10.4357,10.5072,508800.0
2014-04-02 15:30:00,11.76,11.77,11.74,11.75,1256000.0,10.5072,10.5161,10.4893,10.4983,1256000.0
2014-04-03 09:30:00,11.73,11.74,11.68,11.71,222400.0,10.4804,10.4893,10.4357,10.4625,222400.0
2014-04-03 10:00:00,11.71,11.72,11.68,11.68,146400.0,10.4625,10.4715,10.4357,10.4357,146400.0
2014-04-03 10:30:00,11.67,11.69,11.65,11.67,259200.0,10.4268,10.4447,10.4089,10.4268,259200.0
2014-04-03 11:00:00,11.67,11.67,11.63,11.63,200800.0,10.4268,10.4268,10.391,10.391,200800.0
2014-04-03 11:30:00,11.63,11.63,11.62,11.63,192800.0,10.391,10.391,10.3821,10.391,192800.0
2014-04-03 12:00:00,11.62,11.65,11.62,11.64,124000.0,10.3821,10.4089,10.3821,10.4,124000.0
2014-04-03 12:30:00,11.64,11.65,11.62,11.64,120000.0,10.4,10.4089,10.3821,10.4,120000.0
2014-04-03 13:00:00,11.64,11.66,11.63,11.66,98400.0,10.4,10.4178,10.391,10.4178,98400.0
2014-04-03 13:30:00,11.65,11.68,11.65,11.67,164800.0,10.4089,10.4357,10.4089,10.4268,164800.0
2014-04-03 14:00:00,11.66,11.68,11.66,11.67,157600.0,10.4178,10.4357,10.4178,10.4268,157600.0
2014-04-03 14:30:00,11.67,11.7,11.66,11.69,384800.0,10.4268,10.4536,10.4178,10.4447,384800.0
2014-04-03 15:00:00,11.7,11.71,11.68,11.71,196800.0,10.4536,10.4625,10.4357,10.4625,196800.0
2014-04-03 15:30:00,11.71,11.73,11.7,11.72,626400.0,10.4625,10.4804,10.4536,10.4715,626400.0
2014-04-04 09:30:00,11.77,11.84,11.75,11.84,291200.0,10.5161,10.5787,10.4983,10.5787,291200.0
2014-04-04 10:00:00,11.84,11.87,11.84,11.87,354400.0,10.5787,10.6055,10.5787,10.6055,354400.0
2014-04-04 10:30:00,11.87,11.93,11.87,11.88,705600.0,10.6055,10.6591,10.6055,10.6144,705600.0
2014-04-04 11:00:00,11.88,11.88,11.78,11.78,328000.0,10.6144,10.6144,10.5251,10.5251,328000.0
2014-04-04 11:30:00,11.78,11.79,11.71,11.75,147200.0,10.5251,10.534,10.4625,10.4983,147200.0
2014-04-04 12:00:00,11.74,11.74,11.68,11.7,139200.0,10.4893,10.4893,10.4357,10.4536,139200.0
2014-04-04 12:30:00,11.7,11.71,11.66,11.68,137600.0,10.4536,10.4625,10.4178,10.4357,137600.0
2014-04-04 13:00:00,11.68,11.69,11.65,11.67,261600.0,10.4357,10.4447,10.4089,10.4268,261600.0
2014-04-04 13:30:00,11.67,11.67,11.65,11.65,164800.0,10.4268,10.4268,10.4089,10.4089,164800.0
2014-04-04 14:00:00,11.65,11.67,11.62,11.63,255200.0,10.4089,10.4268,10.3821,10.391,255200.0
2014-04-04 14:30:00,11.62,11.63,11.58,11.6,279200.0,10.3821,10.391,10.3464,10.3642,279200.0
2014-04-04 15:00:00,11.61,11.63,11.58,11.62,325600.0,10.3732,10.391,10.3464,10.3821,325600.0
2014-04-04 15:30:00,11.62,11.62,11.59,11.6,686400.0,10.3821,10.3821,10.3553,10.3642,686400.0
2014-04-07 09:30:00,11.55,11.58,11.49,11.54,269600.0,10.3196,10.3464,10.266,10.3106,269600.0
2014-04-07 10:00:00,11.54,11.58,11.53,11.54,339200.0,10.3106,10.3464,10.3017,10.3106,339200.0
2014-04-07 10:30:00,11.54,11.56,11.49,11.52,165600.0,10.3106,10.3285,10.266,10.2928,165600.0
2014-04-07 11:00:00,11.51,11.54,11.5,11.51,150400.0,10.2838,10.3106,10.2749,10.2838,150400.0
2014-04-07 11:30:00,11.51,11.52,11.49,11.49,110400.0,10.2838,10.2928,10.266,10.266,110400.0
2014-04-07 12:00:00,11.49,11.5,11.45,11.48,162400.0,10.266,10.2749,10.2302,10.257,162400.0
2014-04-07 12:30:00,11.47,11.5,11.47,11.49,125600.0,10.2481,10.2749,10.2481,10.266,125600.0
2014-04-07 13:00:00,11.49,11.49,11.43,11.45,156000.0,10.266,10.266,10.2124,10.2302,156000.0
2014-04-07 13:30:00,11.45,11.45,11.43,11.43,153600.0,10.2302,10.2302,10.2124,10.2124,153600.0
2014-04-07 14:00:00,11.43,11.43,11.38,11.39,248000.0,10.2124,10.2124,10.1677,10.1766,248000.0
2014-04-07 14:30:00,11.39,11.47,11.38,11.47,192800.0,10.1766,10.2481,10.1677,10.2481,192800.0
2014-04-07 15:00:00,11.47,11.51,11.46,11.49,224800.0,10.2481,10.2838,10.2392,10.266,224800.0
2014-04-07 15:30:00,11.49,11.49,11.43,11.43,535200.0,10.266,10.266,10.2124,10.2124,535200.0
2014-04-08 09:30:00,11.43,11.44,11.39,11.42,364000.0,10.2124,10.2213,10.1766,10.2034,364000.0
2014-04-08 10:00:00,11.42,11.45,11.34,11.35,250400.0,10.2034,10.2302,10.1319,10.1409,250400.0
2014-04-08 10:30:00,11.34,11.41,11.34,11.4,262400.0,10.1319,10.1945,10.1319,10.1855,262400.0
2014-04-08 11:00:00,11.4,11.45,11.4,11.44,168800.0,10.1855,10.2302,10.1855,10.2213,168800.0
2014-04-08 11:30:00,11.44,11.45,11.41,11.42,292000.0,10.2213,10.2302,10.1945,10.2034,292000.0
2014-04-08 12:00:00,11.41,11.44,11.4,11.44,290400.0,10.1945,10.2213,10.1855,10.2213,290400.0
2014-04-08 12:30:00,11.44,11.45,11.42,11.44,131200.0,10.2213,10.2302,10.2034,10.2213,131200.0
2014-04-08 13:00:00,11.44,11.47,11.44,11.46,316000.0,10.2213,10.2481,10.2213,10.2392,316000.0
2014-04-08 13:30:00,11.46,11.47,11.44,11.47,163200.0,10.2392,10.2481,10.2213,10.2481,163200.0
2014-04-08 14:00:00,11.47,11.47,11.44,11.45,319200.0,10.2481,10.2481,10.2213,10.2302,319200.0
2014-04-08 14:30:00,11.46,11.47,11.45,11.46,211200.0,10.2392,10.2481,10.2302,10.2392,211200.0
2014-04-08 15:00:00,11.46,11.47,11.46,11.47,164800.0,10.2392,10.2481,10.2392,10.2481,164800.0
2014-04-08 15:30:00,11.47,11.5,11.47,11.47,506400.0,10.2481,10.2749,10.2481,10.2481,506400.0
2014-04-09 09:30:00,11.46,11.52,11.46,11.49,304000.0,10.2392,10.2928,10.2392,10.266,304000.0
2014-04-09 10:00:00,11.49,11.53,11.44,11.5,461600.0,10.266,10.3017,10.2213,10.2749,461600.0
2014-04-09 10:30:00,11.51,11.55,11.5,11.54,268800.0,10.2838,10.3196,10.2749,10.3106,268800.0
2014-04-09 11:00:00,11.53,11.54,11.51,11.52,260000.0,10.3017,10.3106,10.2838,10.2928,260000.0
2014-04-09 11:30:00,11.52,11.57,11.52,11.54,305600.0,10.2928,10.3374,10.2928,10.3106,305600.0
2014-04-09 12:00:00,11.54,11.56,11.52,11.55,289600.0,10.3106,10.3285,10.2928,10.3196,289600.0
2014-04-09 12:30:00,11.55,11.58,11.55,11.57,101600.0,10.3196,10.3464,10.3196,10.3374,101600.0
2014-04-09 13:00:00,11.57,11.58,11.55,11.56,82400.0,10.3374,10.3464,10.3196,10.3285,82400.0
2014-04-09 13:30:00,11.56,11.56,11.53,11.54,88800.0,10.3285,10.3285,10.3017,10.3106,88800.0
2014-04-09 14:00:00,11.54,11.63,11.54,11.62,252000.0,10.3106,10.391,10.3106,10.3821,252000.0
2014-04-09 14:30:00,11.63,11.66,11.62,11.64,564000.0,10.391,10.4178,10.3821,10.4,564000.0
2014-04-09 15:00:00,11.64,11.67,11.63,11.65,484000.0,10.4,10.4268,10.391,10.4089,484000.0
2014-04-09 15:30:00,11.65,11.65,11.63,11.64,839200.0,10.4089,10.4089,10.391,10.4,839200.0
2014-04-10 09:30:00,11.65,11.67,11.62,11.64,157600.0,10.4089,10.4268,10.3821,10.4,157600.0
2014-04-10 10:00:00,11.64,11.65,11.61,11.63,169600.0,10.4,10.4089,10.3732,10.391,169600.0
2014-04-10 10:30:00,11.63,11.64,11.56,11.57,167200.0,10.391,10.4,10.3285,10.3374,167200.0
2014-04-10 11:00:00,11.56,11.56,11.53,11.53,104000.0,10.3285,10.3285,10.3017,10.3017,104000.0
2014-04-10 11:30:00,11.54,11.55,11.52,11.53,73600.0,10.3106,10.3196,10.2928,10.3017,73600.0
2014-04-10 12:00:00,11.53,11.54,11.49,11.5,100000.0,10.3017,10.3106,10.266,10.2749,100000.0
2014-04-10 12:30:00,11.49,11.5,11.48,11.49,72800.0,10.266,10.2749,10.257,10.266,72800.0
2014-04-10 13:00:00,11.49,11.51,11.45,11.48,169600.0,10.266,10.2838,10.2302,10.257,169600.0
2014-04-10 13:30:00,11.48,11.5,11.47,11.5,94400.0,10.257,10.2749,10.2481,10.2749,94400.0
2014-04-10 14:00:00,11.49,11.51,11.47,11.47,118400.0,10.266,10.2838,10.2481,10.2481,118400.0
2014-04-10 14:30:00,11.47,11.47,11.42,11.43,239200.0,10.2481,10.2481,10.2034,10.2124,239200.0
2014-04-10 15:00:00,11.43,11.43,11.38,11.39,320000.0,10.2124,10.2124,10.1677,10.1766,320000.0
2014-04-10 15:30:00,11.39,11.43,11.38,11.38,923200.0,10.1766,10.2124,10.1677,10.1677,923200.0
2014-04-11 09:30:00,11.35,11.46,11.31,11.44,188800.0,10.1409,10.2392,10.1051,10.2213,188800.0
2014-04-11 10:00:00,11.44,11.44,11.36,11.4,210400.0,10.2213,10.2213,10.1498,10.1855,210400.0
2014-04-11 10:30:00,11.39,11.4,11.36,11.39,436000.0,10.1766,10.1855,10.1498,10.1766,436000.0
2014-04-11 11:00:00,11.38,11.43,11.36,11.38,176000.0,10.1677,10.2124,10.1498,10.1677,176000.0
2014-04-11 11:30:00,11.37,11.37,11.29,11.33,252800.0,10.1587,10.1587,10.0873,10.123,252800.0
2014-04-11 12:00:00,11.33,11.37,11.33,11.36,400000.0,10.123,10.1587,10.123,10.1498,400000.0
2014-04-11 12:30:00,11.36,11.37,11.34,11.36,126400.0,10.1498,10.1587,10.1319,10.1498,126400.0
2014-04-11 13:00:00,11.36,11.36,11.3,11.31,175200.0,10.1498,10.1498,10.0962,10.1051,175200.0
2014-04-11 13:30:00,11.31,11.36,11.3,11.35,267200.0,10.1051,10.1498,10.0962,10.1409,267200.0
2014-04-11 14:00:00,11.35,11.37,11.34,11.34,388800.0,10.1409,10.1587,10.1319,10.1319,388800.0
2014-04-11 14:30:00,11.34,11.35,11.31,11.35,392000.0,10.1319,10.1409,10.1051,10.1409,392000.0
2014-04-11 15:00:00,11.35,11.38,11.33,11.36,269600.0,10.1409,10.1677,10.123,10.1498,269600.0
2014-04-11 15:30:00,11.36,11.37,11.32,11.32,994400.0,10.1498,10.1587,10.1141,10.1141,994400.0
2014-04-14 09:30:00,11.44,11.45,11.31,11.34,247200.0,10.2213,10.2302,10.1051,10.1319,247200.0
2014-04-14 10:00:00,11.32,11.36,11.31,11.32,76000.0,10.1141,10.1498,10.1051,10.1141,76000.0
2014-04-14 10:30:00,11.34,11.4,11.33,11.4,94400.0,10.1319,10.1855,10.123,10.1855,94400.0
2014-04-14 11:00:00,11.39,11.39,11.37,11.38,68000.0,10.1766,10.1766,10.1587,10.1677,68000.0
2014-04-14 11:30:00,11.38,11.41,11.37,11.38,84000.0,10.1677,10.1945,10.1587,10.1677,84000.0
2014-04-14 12:00:00,11.37,11.4,11.36,11.37,49600.0,10.1587,10.1855,10.1498,10.1587,49600.0
2014-04-14 12:30:00,11.38,11.4,11.37,11.38,32800.0,10.1677,10.1855,10.1587,10.1677,32800.0
2014-04-14 13:00:00,11.38,11.39,11.36,11.37,52000.0,10.1677,10.1766,10.1498,10.1587,52000.0
2014-04-14 13:30:00,11.37,11.39,11.36,11.36,55200.0,10.1587,10.1766,10.1498,10.1498,55200.0
2014-04-14 14:00:00,11.36,11.38,11.34,11.34,113600.0,10.1498,10.1677,10.1319,10.1319,113600.0
2014-04-14 14:30:00,11.33,11.37,11.33,11.35,92800.0,10.123,10.1587,10.123,10.1409,92800.0
2014-04-14 15:00:00,11.34,11.35,11.29,11.32,155200.0,10.1319,10.1409,10.0873,10.1141,155200.0
2014-04-14 15:30:00,11.33,11.41,11.33,11.41,457600.0,10.123,10.1945,10.123,10.1945,457600.0
2014-04-15 09:30:00,11.43,11.52,11.41,11.49,100000.0,10.2124,10.2928,10.1945,10.266,100000.0
2014-04-15 10:00:00,11.49,11.51,11.39,11.4,73600.0,10.266,10.2838,10.1766,10.1855,73600.0
2014-04-15 10:30:00,11.39,11.41,11.36,11.38,92000.0,10.1766,10.1945,10.1498,10.1677,92000.0
2014-04-15 11:00:00,11.37,11.4,11.34,11.37,120800.0,10.1587,10.1855,10.1319,10.1587,120800.0
2014-04-15 11:30:00,11.38,11.41,11.34,11.36,113600.0,10.1677,10.1945,10.1319,10.1498,113600.0
2014-04-15 12:00:00,11.37,11.37,11.34,11.36,97600.0,10.1587,10.1587,10.1319,10.1498,97600.0
2014-04-15 12:30:00,11.37,11.37,11.31,11.32,88800.0,10.1587,10.1587,10.1051,10.1141,88800.0
2014-04-15 13:00:00,11.31,11.36,11.31,11.34,75200.0,10.1051,10.1498,10.1051,10.1319,75200.0
2014-04-15 13:30:00,11.35,11.41,11.35,11.4,116000.0,10.1409,10.1945,10.1409,10.1855,116000.0
2014-04-15 14:00:00,11.41,11.44,11.39,11.4,680800.0,10.1945,10.2213,10.1766,10.1855,680800.0
2014-04-15 14:30:00,11.39,11.45,11.39,11.44,452800.0,10.1766,10.2302,10.1766,10.2213,452800.0
2014-04-15 15:00:00,11.43,11.47,11.42,11.44,655200.0,10.2124,10.2481,10.2034,10.2213,655200.0
2014-04-15 15:30:00,11.44,11.44,11.39,11.42,1140000.0,10.2213,10.2213,10.1766,10.2034,1140000.0
2014-04-16 09:30:00,11.53,11.58,11.46,11.51,232000.0,10.3017,10.3464,10.2392,10.2838,232000.0
2014-04-16 10:00:00,11.5,11.56,11.49,11.54,168000.0,10.2749,10.3285,10.266,10.3106,168000.0
2014-04-16 10:30:00,11.54,11.56,11.51,11.53,148000.0,10.3106,10.3285,10.2838,10.3017,148000.0
2014-04-16 11:00:00,11.51,11.59,11.51,11.59,191200.0,10.2838,10.3553,10.2838,10.3553,191200.0
2014-04-16 11:30:00,11.6,11.62,11.59,11.62,111200.0,10.3642,10.3821,10.3553,10.3821,111200.0
2014-04-16 12:00:00,11.61,11.67,11.61,11.65,182400.0,10.3732,10.4268,10.3732,10.4089,182400.0
2014-04-16 12:30:00,11.66,11.67,11.61,11.61,244000.0,10.4178,10.4268,10.3732,10.3732,244000.0
2014-04-16 13:00:00,11.61,11.64,11.6,11.64,204800.0,10.3732,10.4,10.3642,10.4,204800.0
2014-04-16 13:30:00,11.63,11.65,11.61,11.65,148800.0,10.391,10.4089,10.3732,10.4089,148800.0
2014-04-16 14:00:00,11.65,11.66,11.62,11.63,115200.0,10.4089,10.4178,10.3821,10.391,115200.0
2014-04-16 14:30:00,11.63,11.66,11.63,11.66,138400.0,10.391,10.4178,10.391,10.4178,138400.0
2014-04-16 15:00:00,11.66,11.67,11.64,11.66,205600.0,10.4178,10.4268,10.4,10.4178,205600.0
2014-04-16 15:30:00,11.67,11.68,11.66,11.67,553600.0,10.4268,10.4357,10.4178,10.4268,553600.0
2014-04-17 09:30:00,11.66,11.69,11.61,11.65,577600.0,10.4178,10.4447,10.3732,10.4089,577600.0
2014-04-17 10:00:00,11.64,11.72,11.63,11.72,161600.0,10.4,10.4715,10.391,10.4715,161600.0
2014-04-17 10:30:00,11.73,11.73,11.68,11.7,123200.0,10.4804,10.4804,10.4357,10.4536,123200.0
2014-04-17 11:00:00,11.71,11.72,11.66,11.69,103200.0,10.4625,10.4715,10.4178,10.4447,103200.0
2014-04-17 11:30:00,11.69,11.7,11.67,11.69,130400.0,10.4447,10.4536,10.4268,10.4447,130400.0
2014-04-17 12:00:00,11.69,11.73,11.69,11.72,190400.0,10.4447,10.4804,10.4447,10.4715,190400.0
2014-04-17 12:30:00,11.71,11.74,11.71,11.74,112800.0,10.4625,10.4893,10.4625,10.4893,112800.0
2014-04-17 13:00:00,11.73,11.75,11.73,11.74,130400.0,10.4804,10.4983,10.4804,10.4893,130400.0
2014-04-17 13:30:00,11.74,11.76,11.74,11.75,134400.0,10.4893,10.5072,10.4893,10.4983,134400.0
2014-04-17 14:00:00,11.75,11.77,11.74,11.77,104000.0,10.4983,10.5161,10.4893,10.5161,104000.0
2014-04-17 14:30:00,11.77,11.77,11.76,11.77,128800.0,10.5161,10.5161,10.5072,10.5161,128800.0
2014-04-17 15:00:00,11.77,11.8,11.77,11.78,236800.0,10.5161,10.5429,10.5161,10.5251,236800.0
2014-04-17 15:30:00,11.78,11.79,11.76,11.77,500000.0,10.5251,10.534,10.5072,10.5161,500000.0
2014-04-21 09:30:00,11.76,11.83,11.76,11.83,208800.0,10.5072,10.5697,10.5072,10.5697,208800.0
2014-04-21 10:00:00,11.83,11.87,11.8,11.8,256800.0,10.5697,10.6055,10.5429,10.5429,256800.0
2014-04-21 10:30:00,11.81,11.81,11.74,11.77,196800.0,10.5519,10.5519,10.4893,10.5161,196800.0
2014-04-21 11:00:00,11.77,11.83,11.76,11.81,128800.0,10.5161,10.5697,10.5072,10.5519,128800.0
2014-04-21 11:30:00,11.81,11.83,11.8,11.82,129600.0,10.5519,10.5697,10.5429,10.5608,129600.0
2014-04-21 12:00:00,11.82,11.84,11.81,11.84,96800.0,10.5608,10.5787,10.5519,10.5787,96800.0
2014-04-21 12:30:00,11.84,11.84,11.81,11.82,88800.0,10.5787,10.5787,10.5519,10.5608,88800.0
2014-04-21 13:00:00,11.83,11.83,11.8,11.83,115200.0,10.5697,10.5697,10.5429,10.5697,115200.0
2014-04-21 13:30:00,11.82,11.83,11.81,11.83,36800.0,10.5608,10.5697,10.5519,10.5697,36800.0
2014-04-21 14:00:00,11.82,11.83,11.81,11.82,112000.0,10.5608,10.5697,10.5519,10.5608,112000.0
2014-04-21 14:30:00,11.82,11.82,11.77,11.79,357600.0,10.5608,10.5608,10.5161,10.534,357600.0
2014-04-21 15:00:00,11.79,11.79,11.77,11.77,431200.0,10.534,10.534,10.5161,10.5161,431200.0
2014-04-21 15:30:00,11.77,11.8,11.77,11.79,1050400.0,10.5161,10.5429,10.5161,10.534,1050400.0
2014-04-22 09:30:00,11.78,11.82,11.76,11.78,713600.0,10.5251,10.5608,10.5072,10.5251,713600.0
2014-04-22 10:00:00,11.78,11.81,11.77,11.8,595200.0,10.5251,10.5519,10.5161,10.5429,595200.0
2014-04-22 10:30:00,11.8,11.84,11.8,11.82,160000.0,10.5429,10.5787,10.5429,10.5608,160000.0
2014-04-22 11:00:00,11.83,11.84,11.82,11.83,198400.0,10.5697,10.5787,10.5608,10.5697,198400.0
2014-04-22 11:30:00,11.83,11.88,11.83,11.86,293600.0,10.5697,10.6144,10.5697,10.5965,293600.0
2014-04-22 12:00:00,11.86,11.87,11.83,11.86,207200.0,10.5965,10.6055,10.5697,10.5965,207200.0
2014-04-22 12:30:00,11.86,11.88,11.86,11.88,244000.0,10.5965,10.6144,10.5965,10.6144,244000.0
2014-04-22 13:00:00,11.88,11.89,11.87,11.88,176000.0,10.6144,10.6233,10.6055,10.6144,176000.0
2014-04-22 13:30:00,11.89,11.9,11.86,11.87,92800.0,10.6233,10.6323,10.5965,10.6055,92800.0
2014-04-22 14:00:00,11.87,11.88,11.85,11.88,146400.0,10.6055,10.6144,10.5876,10.6144,146400.0
2014-04-22 14:30:00,11.88,11.89,11.87,11.88,188800.0,10.6144,10.6233,10.6055,10.6144,188800.0
2014-04-22 15:00:00,11.88,11.88,11.83,11.84,343200.0,10.6144,10.6144,10.5697,10.5787,343200.0
2014-04-22 15:30:00,11.84,11.88,11.83,11.88,1248800.0,10.5787,10.6144,10.5697,10.6144,1248800.0
2014-04-23 09:30:00,11.99,11.99,11.75,11.82,368800.0,10.7127,10.7127,10.4983,10.5608,368800.0
2014-04-23 10:00:00,11.82,11.96,11.81,11.96,411200.0,10.5608,10.6859,10.5519,10.6859,411200.0
2014-04-23 10:30:00,11.96,11.96,11.89,11.91,155200.0,10.6859,10.6859,10.6233,10.6412,155200.0
2014-04-23 11:00:00,11.92,11.93,11.88,11.93,155200.0,10.6502,10.6591,10.6144,10.6591,155200.0
2014-04-23 11:30:00,11.91,11.94,11.9,11.93,153600.0,10.6412,10.668,10.6323,10.6591,153600.0
2014-04-23 12:00:00,11.92,11.92,11.88,11.92,123200.0,10.6502,10.6502,10.6144,10.6502,123200.0
2014-04-23 12:30:00,11.9,11.91,11.87,11.88,111200.0,10.6323,10.6412,10.6055,10.6144,111200.0
2014-04-23 13:00:00,11.88,11.91,11.87,11.9,122400.0,10.6144,10.6412,10.6055,10.6323,122400.0
2014-04-23 13:30:00,11.9,11.94,11.9,11.9,404800.0,10.6323,10.668,10.6323,10.6323,404800.0
2014-04-23 14:00:00,11.9,11.9,11.84,11.87,303200.0,10.6323,10.6323,10.5787,10.6055,303200.0
2014-04-23 14:30:00,11.88,11.88,11.83,11.86,299200.0,10.6144,10.6144,10.5697,10.5965,299200.0
2014-04-23 15:00:00,11.86,11.9,11.85,11.86,329600.0,10.5965,10.6323,10.5876,10.5965,329600.0
2014-04-23 15:30:00,11.87,11.95,11.86,11.94,1472000.0,10.6055,10.677,10.5965,10.668,1472000.0
2014-04-24 09:30:00,12.02,12.06,11.96,12.01,603200.0,10.7395,10.7752,10.6859,10.7306,603200.0
2014-04-24 10:00:00,12.0,12.06,11.96,12.04,592800.0,10.7216,10.7752,10.6859,10.7574,592800.0
2014-04-24 10:30:00,12.04,12.05,11.98,12.0,187200.0,10.7574,10.7663,10.7038,10.7216,187200.0
2014-04-24 11:00:00,11.99,12.06,11.97,12.05,201600.0,10.7127,10.7752,10.6948,10.7663,201600.0
2014-04-24 11:30:00,12.05,12.05,12.03,12.05,350400.0,10.7663,10.7663,10.7484,10.7663,350400.0
2014-04-24 12:00:00,12.05,12.06,12.02,12.02,348000.0,10.7663,10.7752,10.7395,10.7395,348000.0
2014-04-24 12:30:00,12.02,12.03,11.98,12.01,193600.0,10.7395,10.7484,10.7038,10.7306,193600.0
2014-04-24 13:00:00,12.01,12.05,11.99,12.04,387200.0,10.7306,10.7663,10.7127,10.7574,387200.0
2014-04-24 13:30:00,12.04,12.05,12.0,12.0,256000.0,10.7574,10.7663,10.7216,10.7216,256000.0
2014-04-24 14:00:00,12.0,12.02,12.0,12.01,307200.0,10.7216,10.7395,10.7216,10.7306,307200.0
2014-04-24 14:30:00,12.0,12.04,12.0,12.04,440800.0,10.7216,10.7574,10.7216,10.7574,440800.0
2014-04-24 15:00:00,12.05,12.06,12.03,12.04,456800.0,10.7663,10.7752,10.7484,10.7574,456800.0
2014-04-24 15:30:00,12.04,12.04,12.02,12.04,8957600.0,10.7574,10.7574,10.7395,10.7574,8957600.0
2014-04-25 09:30:00,12.04,12.04,11.9,11.9,595200.0,10.7574,10.7574,10.6323,10.6323,595200.0
2014-04-25 10:00:00,11.9,11.93,11.87,11.88,346400.0,10.6323,10.6591,10.6055,10.6144,346400.0
2014-04-25 10:30:00,11.88,11.88,11.82,11.84,149600.0,10.6144,10.6144,10.5608,10.5787,149600.0
2014-04-25 11:00:00,11.83,11.83,11.79,11.81,290400.0,10.5697,10.5697,10.534,10.5519,290400.0
2014-04-25 11:30:00,11.82,11.82,11.79,11.81,269600.0,10.5608,10.5608,10.534,10.5519,269600.0
2014-04-25 12:00:00,11.81,11.81,11.79,11.8,149600.0,10.5519,10.5519,10.534,10.5429,149600.0
2014-04-25 12:30:00,11.81,11.81,11.79,11.79,212000.0,10.5519,10.5519,10.534,10.534,212000.0
2014-04-25 13:00:00,11.79,11.8,11.78,11.79,145600.0,10.534,10.5429,10.5251,10.534,145600.0
2014-04-25 13:30:00,11.79,11.8,11.77,11.79,252800.0,10.534,10.5429,10.5161,10.534,252800.0
2014-04-25 14:00:00,11.8,11.81,11.79,11.81,236800.0,10.5429,10.5519,10.534,10.5519,236800.0
2014-04-25 14:30:00,11.81,11.85,11.8,11.83,260800.0,10.5519,10.5876,10.5429,10.5697,260800.0
2014-04-25 15:00:00,11.83,11.87,11.82,11.87,385600.0,10.5697,10.6055,10.5608,10.6055,385600.0
2014-04-25 15:30:00,11.87,11.88,11.83,11.84,1070400.0,10.6055,10.6144,10.5697,10.5787,1070400.0
2014-04-28 09:30:00,11.92,11.95,11.8,11.85,235200.0,10.6502,10.677,10.5429,10.5876,235200.0
2014-04-28 10:00:00,11.86,11.89,11.83,11.88,391200.0,10.5965,10.6233,10.5697,10.6144,391200.0
2014-04-28 10:30:00,11.88,11.88,11.84,11.85,409600.0,10.6144,10.6144,10.5787,10.5876,409600.0
2014-04-28 11:00:00,11.85,11.86,11.79,11.79,318400.0,10.5876,10.5965,10.534,10.534,318400.0
2014-04-28 11:30:00,11.79,11.83,11.77,11.78,408000.0,10.534,10.5697,10.5161,10.5251,408000.0
2014-04-28 12:00:00,11.77,11.8,11.76,11.79,502400.0,10.5161,10.5429,10.5072,10.534,502400.0
2014-04-28 12:30:00,11.8,11.8,11.77,11.78,172000.0,10.5429,10.5429,10.5161,10.5251,172000.0
2014-04-28 13:00:00,11.78,11.78,11.73,11.75,369600.0,10.5251,10.5251,10.4804,10.4983,369600.0
2014-04-28 13:30:00,11.75,11.76,11.72,11.74,376800.0,10.4983,10.5072,10.4715,10.4893,376800.0
2014-04-28 14:00:00,11.74,11.76,11.71,11.76,914400.0,10.4893,10.5072,10.4625,10.5072,914400.0
2014-04-28 14:30:00,11.77,11.81,11.76,11.8,355200.0,10.5161,10.5519,10.5072,10.5429,355200.0
2014-04-28 15:00:00,11.8,11.89,11.79,11.88,607200.0,10.5429,10.6233,10.534,10.6144,607200.0
2014-04-28 15:30:00,11.88,11.9,11.84,11.85,816800.0,10.6144,10.6323,10.5787,10.5876,816800.0
2014-04-29 09:30:00,11.85,11.88,11.82,11.87,253600.0,10.5876,10.6144,10.5608,10.6055,253600.0
2014-04-29 10:00:00,11.86,11.87,11.83,11.84,460000.0,10.5965,10.6055,10.5697,10.5787,460000.0
2014-04-29 10:30:00,11.84,11.89,11.83,11.87,240800.0,10.5787,10.6233,10.5697,10.6055,240800.0
2014-04-29 11:00:00,11.88,11.89,11.86,11.88,296000.0,10.6144,10.6233,10.5965,10.6144,296000.0
2014-04-29 11:30:00,11.89,11.89,11.87,11.87,260800.0,10.6233,10.6233,10.6055,10.6055,260800.0
2014-04-29 12:00:00,11.88,11.89,11.87,11.88,351200.0,10.6144,10.6233,10.6055,10.6144,351200.0
2014-04-29 12:30:00,11.88,11.88,11.87,11.88,281600.0,10.6144,10.6144,10.6055,10.6144,281600.0
2014-04-29 13:00:00,11.88,11.88,11.87,11.88,328000.0,10.6144,10.6144,10.6055,10.6144,328000.0
2014-04-29 13:30:00,11.88,11.88,11.87,11.88,379200.0,10.6144,10.6144,10.6055,10.6144,379200.0
2014-04-29 14:00:00,11.89,11.9,11.87,11.87,488000.0,10.6233,10.6323,10.6055,10.6055,488000.0
2014-04-29 14:30:00,11.88,11.88,11.87,11.88,695200.0,10.6144,10.6144,10.6055,10.6144,695200.0
2014-04-29 15:00:00,11.88,11.88,11.87,11.88,833600.0,10.6144,10.6144,10.6055,10.6144,833600.0
2014-04-29 15:30:00,11.88,11.88,11.87,11.88,1582400.0,10.6144,10.6144,10.6055,10.6144,1582400.0
2014-04-30 09:30:00,11.87,11.89,11.79,11.86,444800.0,10.6055,10.6233,10.534,10.5965,444800.0
2014-04-30 10:00:00,11.86,11.89,11.86,11.88,395200.0,10.5965,10.6233,10.5965,10.6144,395200.0
2014-04-30 10:30:00,11.88,11.92,11.88,11.9,243200.0,10.6144,10.6502,10.6144,10.6323,243200.0
2014-04-30 11:00:00,11.91,11.91,11.88,11.89,156800.0,10.6412,10.6412,10.6144,10.6233,156800.0
2014-04-30 11:30:00,11.89,11.91,11.88,11.89,133600.0,10.6233,10.6412,10.6144,10.6233,133600.0
2014-04-30 12:00:00,11.9,11.91,11.89,11.9,129600.0,10.6323,10.6412,10.6233,10.6323,129600.0
2014-04-30 12:30:00,11.9,11.91,11.9,11.91,106400.0,10.6323,10.6412,10.6323,10.6412,106400.0
2014-04-30 13:00:00,11.91,11.92,11.88,11.89,458400.0,10.6412,10.6502,10.6144,10.6233,458400.0
2014-04-30 13:30:00,11.89,11.9,11.88,11.9,245600.0,10.6233,10.6323,10.6144,10.6323,245600.0
2014-04-30 14:00:00,11.89,11.92,11.88,11.91,355200.0,10.6233,10.6502,10.6144,10.6412,355200.0
2014-04-30 14:30:00,11.91,11.94,11.9,11.93,208800.0,10.6412,10.668,10.6323,10.6591,208800.0
2014-04-30 15:00:00,11.93,11.93,11.89,11.91,275200.0,10.6591,10.6591,10.6233,10.6412,275200.0
2014-04-30 15:30:00,11.92,11.93,11.9,11.92,776000.0,10.6502,10.6591,10.6323,10.6502,776000.0
2014-05-01 09:30:00,11.94,12.05,11.88,12.03,796000.0,10.668,10.7663,10.6144,10.7484,796000.0
2014-05-01 10:00:00,12.02,12.05,11.95,11.99,233600.0,10.7395,10.7663,10.677,10.7127,233600.0
2014-05-01 10:30:00,11.98,12.05,11.98,12.04,195200.0,10.7038,10.7663,10.7038,10.7574,195200.0
2014-05-01 11:00:00,12.05,12.05,12.02,12.04,242400.0,10.7663,10.7663,10.7395,10.7574,242400.0
2014-05-01 11:30:00,12.05,12.08,12.05,12.06,204800.0,10.7663,10.7931,10.7663,10.7752,204800.0
2014-05-01 12:00:00,12.05,12.06,12.04,12.05,194400.0,10.7663,10.7752,10.7574,10.7663,194400.0
2014-05-01 12:30:00,12.05,12.05,12.02,12.03,228800.0,10.7663,10.7663,10.7395,10.7484,228800.0
2014-05-01 13:00:00,12.03,12.04,12.01,12.02,343200.0,10.7484,10.7574,10.7306,10.7395,343200.0
2014-05-01 13:30:00,12.02,12.03,12.0,12.02,453600.0,10.7395,10.7484,10.7216,10.7395,453600.0
2014-05-01 14:00:00,12.02,12.05,12.01,12.04,328800.0,10.7395,10.7663,10.7306,10.7574,328800.0
2014-05-01 14:30:00,12.04,12.04,12.01,12.03,303200.0,10.7574,10.7574,10.7306,10.7484,303200.0
2014-05-01 15:00:00,12.03,12.05,12.02,12.04,385600.0,10.7484,10.7663,10.7395,10.7574,385600.0
2014-05-01 15:30:00,12.03,12.05,12.03,12.04,762400.0,10.7484,10.7663,10.7484,10.7574,762400.0
2014-05-02 09:30:00,12.02,12.05,12.01,12.04,333600.0,10.7395,10.7663,10.7306,10.7574,333600.0
2014-05-02 10:00:00,12.05,12.05,12.01,12.04,288000.0,10.7663,10.7663,10.7306,10.7574,288000.0
2014-05-02 10:30:00,12.04,12.05,11.97,12.0,225600.0,10.7574,10.7663,10.6948,10.7216,225600.0
2014-05-02 11:00:00,12.0,12.04,11.98,12.01,272000.0,10.7216,10.7574,10.7038,10.7306,272000.0
2014-05-02 11:30:00,12.01,12.06,12.01,12.05,108000.0,10.7306,10.7752,10.7306,10.7663,108000.0
2014-05-02 12:00:00,12.05,12.06,12.03,12.05,75200.0,10.7663,10.7752,10.7484,10.7663,75200.0
2014-05-02 12:30:00,12.05,12.06,12.03,12.03,48800.0,10.7663,10.7752,10.7484,10.7484,48800.0
2014-05-02 13:00:00,12.03,12.03,11.99,11.99,72000.0,10.7484,10.7484,10.7127,10.7127,72000.0
2014-05-02 13:30:00,11.98,12.0,11.97,11.97,99200.0,10.7038,10.7216,10.6948,10.6948,99200.0
2014-05-02 14:00:00,11.97,12.0,11.95,11.96,284000.0,10.6948,10.7216,10.677,10.6859,284000.0
2014-05-02 14:30:00,11.97,11.98,11.97,11.98,116800.0,10.6948,10.7038,10.6948,10.7038,116800.0
2014-05-02 15:00:00,11.97,11.99,11.96,11.97,144000.0,10.6948,10.7127,10.6859,10.6948,144000.0
2014-05-02 15:30:00,11.96,11.98,11.94,11.97,715200.0,10.6859,10.7038,10.668,10.6948,715200.0
2014-05-05 09:30:00,11.91,11.94,11.86,11.93,442400.0,10.6412,10.668,10.5965,10.6591,442400.0
2014-05-05 10:00:00,11.94,12.0,11.93,11.97,315200.0,10.668,10.7216,10.6591,10.6948,315200.0
2014-05-05 10:30:00,11.97,12.04,11.97,12.01,270400.0,10.6948,10.7574,10.6948,10.7306,270400.0
2014-05-05 11:00:00,12.01,12.01,11.99,12.01,455200.0,10.7306,10.7306,10.7127,10.7306,455200.0
2014-05-05 11:30:00,12.01,12.03,12.0,12.01,106400.0,10.7306,10.7484,10.7216,10.7306,106400.0
2014-05-05 12:00:00,12.01,12.04,12.01,12.02,252000.0,10.7306,10.7574,10.7306,10.7395,252000.0
2014-05-05 12:30:00,12.03,12.04,12.02,12.02,163200.0,10.7484,10.7574,10.7395,10.7395,163200.0
2014-05-05 13:00:00,12.02,12.04,12.02,12.03,221600.0,10.7395,10.7574,10.7395,10.7484,221600.0
2014-05-05 13:30:00,12.03,12.04,12.02,12.03,138400.0,10.7484,10.7574,10.7395,10.7484,138400.0
2014-05-05 14:00:00,12.03,12.05,12.03,12.04,92800.0,10.7484,10.7663,10.7484,10.7574,92800.0
2014-05-05 14:30:00,12.04,12.06,12.03,12.06,112800.0,10.7574,10.7752,10.7484,10.7752,112800.0
2014-05-05 15:00:00,12.06,12.08,12.05,12.08,344000.0,10.7752,10.7931,10.7663,10.7931,344000.0
2014-05-05 15:30:00,12.08,12.08,12.06,12.07,589600.0,10.7931,10.7931,10.7752,10.7842,589600.0
2014-05-06 09:30:00,12.03,12.06,11.94,11.95,334400.0,10.7484,10.7752,10.668,10.677,334400.0
2014-05-06 10:00:00,11.96,11.98,11.93,11.96,236000.0,10.6859,10.7038,10.6591,10.6859,236000.0
2014-05-06 10:30:00,11.96,11.98,11.94,11.94,211200.0,10.6859,10.7038,10.668,10.668,211200.0
2014-05-06 11:00:00,11.94,11.96,11.92,11.95,424000.0,10.668,10.6859,10.6502,10.677,424000.0
2014-05-06 11:30:00,11.95,11.97,11.94,11.96,208800.0,10.677,10.6948,10.668,10.6859,208800.0
2014-05-06 12:00:00,11.96,11.97,11.94,11.94,361600.0,10.6859,10.6948,10.668,10.668,361600.0
2014-05-06 12:30:00,11.94,11.95,11.92,11.92,270400.0,10.668,10.677,10.6502,10.6502,270400.0
2014-05-06 13:00:00,11.93,11.95,11.92,11.93,284800.0,10.6591,10.677,10.6502,10.6591,284800.0
2014-05-06 13:30:00,11.93,11.95,11.91,11.92,741600.0,10.6591,10.677,10.6412,10.6502,741600.0
2014-05-06 14:00:00,11.92,11.95,11.92,11.94,576800.0,10.6502,10.677,10.6502,10.668,576800.0
2014-05-06 14:30:00,11.94,11.95,11.93,11.94,321600.0,10.668,10.677,10.6591,10.668,321600.0
2014-05-06 15:00:00,11.94,11.95,11.93,11.95,716000.0,10.668,10.677,10.6591,10.677,716000.0
2014-05-06 15:30:00,11.94,11.96,11.91,11.92,1062400.0,10.668,10.6859,10.6412,10.6502,1062400.0
2014-05-07 09:30:00,11.94,11.95,11.82,11.82,483200.0,10.668,10.677,10.5608,10.5608,483200.0
2014-05-07 10:00:00,11.83,11.85,11.77,11.81,310400.0,10.5697,10.5876,10.5161,10.5519,310400.0
2014-05-07 10:30:00,11.8,11.87,11.8,11.87,921600.0,10.5429,10.6055,10.5429,10.6055,921600.0
2014-05-07 11:00:00,11.87,11.87,11.83,11.87,415200.0,10.6055,10.6055,10.5697,10.6055,415200.0
2014-05-07 11:30:00,11.87,11.96,11.87,11.94,209600.0,10.6055,10.6859,10.6055,10.668,209600.0
2014-05-07 12:00:00,11.94,11.94,11.92,11.93,161600.0,10.668,10.668,10.6502,10.6591,161600.0
2014-05-07 12:30:00,11.93,11.93,11.89,11.89,249600.0,10.6591,10.6591,10.6233,10.6233,249600.0
2014-05-07 13:00:00,11.89,11.93,11.88,11.91,230400.0,10.6233,10.6591,10.6144,10.6412,230400.0
2014-05-07 13:30:00,11.91,11.93,11.89,11.89,253600.0,10.6412,10.6591,10.6233,10.6233,253600.0
2014-05-07 14:00:00,11.89,11.94,11.88,11.94,167200.0,10.6233,10.668,10.6144,10.668,167200.0
2014-05-07 14:30:00,11.94,11.95,11.93,11.94,203200.0,10.668,10.677,10.6591,10.668,203200.0
2014-05-07 15:00:00,11.94,11.94,11.91,11.92,212800.0,10.668,10.668,10.6412,10.6502,212800.0
2014-05-07 15:30:00,11.93,11.96,11.92,11.96,613600.0,10.6591,10.6859,10.6502,10.6859,613600.0
2014-05-08 09:30:00,11.94,11.99,11.94,11.97,351200.0,10.668,10.7127,10.668,10.6948,351200.0
2014-05-08 10:00:00,11.97,12.03,11.97,12.01,233600.0,10.6948,10.7484,10.6948,10.7306,233600.0
2014-05-08 10:30:00,12.0,12.04,11.99,12.02,276800.0,10.7216,10.7574,10.7127,10.7395,276800.0
2014-05-08 11:00:00,12.02,12.06,12.02,12.03,259200.0,10.7395,10.7752,10.7395,10.7484,259200.0
2014-05-08 11:30:00,12.04,12.05,12.02,12.03,112800.0,10.7574,10.7663,10.7395,10.7484,112800.0
2014-05-08 12:00:00,12.03,12.04,12.01,12.02,70400.0,10.7484,10.7574,10.7306,10.7395,70400.0
2014-05-08 12:30:00,12.02,12.03,11.97,11.99,114400.0,10.7395,10.7484,10.6948,10.7127,114400.0
2014-05-08 13:00:00,11.99,12.01,11.95,11.97,84800.0,10.7127,10.7306,10.677,10.6948,84800.0
2014-05-08 13:30:00,11.97,11.97,11.94,11.94,108000.0,10.6948,10.6948,10.668,10.668,108000.0
2014-05-08 14:00:00,11.94,11.96,11.91,11.96,201600.0,10.668,10.6859,10.6412,10.6859,201600.0
2014-05-08 14:30:00,11.96,11.96,11.91,11.93,476800.0,10.6859,10.6859,10.6412,10.6591,476800.0
2014-05-08 15:00:00,11.93,11.96,11.9,11.96,600800.0,10.6591,10.6859,10.6323,10.6859,600800.0
2014-05-08 15:30:00,11.94,11.96,11.93,11.94,813600.0,10.668,10.6859,10.6591,10.668,813600.0
2014-05-09 09:30:00,11.94,11.97,11.82,11.88,667200.0,10.668,10.6948,10.5608,10.6144,667200.0
2014-05-09 10:00:00,11.86,11.94,11.85,11.89,650400.0,10.5965,10.668,10.5876,10.6233,650400.0
2014-05-09 10:30:00,11.88,11.91,11.87,11.9,413600.0,10.6144,10.6412,10.6055,10.6323,413600.0
2014-05-09 11:00:00,11.9,11.93,11.88,11.93,436800.0,10.6323,10.6591,10.6144,10.6591,436800.0
2014-05-09 11:30:00,11.93,11.96,11.92,11.95,158400.0,10.6591,10.6859,10.6502,10.677,158400.0
2014-05-09 12:00:00,11.94,11.97,11.94,11.95,278400.0,10.668,10.6948,10.668,10.677,278400.0
2014-05-09 12:30:00,11.95,12.02,11.95,12.0,386400.0,10.677,10.7395,10.677,10.7216,386400.0
2014-05-09 13:00:00,12.0,12.01,11.94,11.94,316000.0,10.7216,10.7306,10.668,10.668,316000.0
2014-05-09 13:30:00,11.94,11.95,11.93,11.94,268000.0,10.668,10.677,10.6591,10.668,268000.0
2014-05-09 14:00:00,11.94,11.95,11.94,11.95,190400.0,10.668,10.677,10.668,10.677,190400.0
2014-05-09 14:30:00,11.95,11.97,11.95,11.97,83200.0,10.677,10.6948,10.677,10.6948,83200.0
2014-05-09 15:00:00,11.98,11.99,11.97,11.97,186400.0,10.7038,10.7127,10.6948,10.6948,186400.0
2014-05-09 15:30:00,11.97,12.0,11.96,12.0,357600.0,10.6948,10.7216,10.6859,10.7216,357600.0
2014-05-12 09:30:00,12.03,12.06,11.99,12.06,458400.0,10.7484,10.7752,10.7127,10.7752,458400.0
2014-05-12 10:00:00,12.06,12.1,12.06,12.09,815200.0,10.7752,10.811,10.7752,10.802,815200.0
2014-05-12 10:30:00,12.09,12.12,12.08,12.09,380000.0,10.802,10.8288,10.7931,10.802,380000.0
2014-05-12 11:00:00,12.08,12.11,12.08,12.09,352800.0,10.7931,10.8199,10.7931,10.802,352800.0
2014-05-12 11:30:00,12.08,12.1,12.04,12.04,257600.0,10.7931,10.811,10.7574,10.7574,257600.0
2014-05-12 12:00:00,12.04,12.06,12.03,12.06,308000.0,10.7574,10.7752,10.7484,10.7752,308000.0
2014-05-12 12:30:00,12.06,12.07,12.05,12.05,302400.0,10.7752,10.7842,10.7663,10.7663,302400.0
2014-05-12 13:00:00,12.05,12.06,12.01,12.02,302400.0,10.7663,10.7752,10.7306,10.7395,302400.0
2014-05-12 13:30:00,12.02,12.03,12.01,12.03,253600.0,10.7395,10.7484,10.7306,10.7484,253600.0
2014-05-12 14:00:00,12.03,12.06,12.02,12.03,256000.0,10.7484,10.7752,10.7395,10.7484,256000.0
2014-05-12 14:30:00,12.03,12.06,12.03,12.06,331200.0,10.7484,10.7752,10.7484,10.7752,331200.0
2014-05-12 15:00:00,12.06,12.08,12.06,12.07,345600.0,10.7752,10.7931,10.7752,10.7842,345600.0
2014-05-12 15:30:00,12.07,12.1,12.07,12.08,636800.0,10.7842,10.811,10.7842,10.7931,636800.0
2014-05-13 09:30:00,12.05,12.11,12.04,12.05,286400.0,10.7663,10.8199,10.7574,10.7663,286400.0
2014-05-13 10:00:00,12.05,12.07,12.04,12.05,279200.0,10.7663,10.7842,10.7574,10.7663,279200.0
2014-05-13 10:30:00,12.05,12.08,12.05,12.06,178400.0,10.7663,10.7931,10.7663,10.7752,178400.0
2014-05-13 11:00:00,12.07,12.07,12.04,12.05,144000.0,10.7842,10.7842,10.7574,10.7663,144000.0
2014-05-13 11:30:00,12.05,12.05,12.01,12.01,211200.0,10.7663,10.7663,10.7306,10.7306,211200.0
2014-05-13 12:00:00,12.0,12.03,12.0,12.02,135200.0,10.7216,10.7484,10.7216,10.7395,135200.0
2014-05-13 12:30:00,12.02,12.04,12.02,12.03,183200.0,10.7395,10.7574,10.7395,10.7484,183200.0
2014-05-13 13:00:00,12.03,12.04,12.02,12.03,140800.0,10.7484,10.7574,10.7395,10.7484,140800.0
2014-05-13 13:30:00,12.03,12.04,12.0,12.01,237600.0,10.7484,10.7574,10.7216,10.7306,237600.0
2014-05-13 14:00:00,12.01,12.03,12.01,12.02,129600.0,10.7306,10.7484,10.7306,10.7395,129600.0
2014-05-13 14:30:00,12.03,12.03,12.02,12.02,116800.0,10.7484,10.7484,10.7395,10.7395,116800.0
2014-05-13 15:00:00,12.02,12.02,12.01,12.02,254400.0,10.7395,10.7395,10.7306,10.7395,254400.0
2014-05-13 15:30:00,12.02,12.03,12.01,12.02,531200.0,10.7395,10.7484,10.7306,10.7395,531200.0
2014-05-14 09:30:00,12.02,12.02,11.93,11.97,105600.0,10.7395,10.7395,10.6591,10.6948,105600.0
2014-05-14 10:00:00,11.99,11.99,11.95,11.99,228800.0,10.7127,10.7127,10.677,10.7127,228800.0
2014-05-14 10:30:00,11.99,11.99,11.95,11.96,108000.0,10.7127,10.7127,10.677,10.6859,108000.0
2014-05-14 11:00:00,11.96,11.98,11.96,11.97,156000.0,10.6859,10.7038,10.6859,10.6948,156000.0
2014-05-14 11:30:00,11.97,11.97,11.94,11.94,113600.0,10.6948,10.6948,10.668,10.668,113600.0
2014-05-14 12:00:00,11.94,11.95,11.94,11.94,110400.0,10.668,10.677,10.668,10.668,110400.0
2014-05-14 12:30:00,11.94,11.95,11.93,11.94,126400.0,10.668,10.677,10.6591,10.668,126400.0
2014-05-14 13:00:00,11.94,11.95,11.94,11.95,84000.0,10.668,10.677,10.668,10.677,84000.0
2014-05-14 13:30:00,11.95,11.95,11.94,11.95,130400.0,10.677,10.677,10.668,10.677,130400.0
2014-05-14 14:00:00,11.95,11.95,11.94,11.94,45600.0,10.677,10.677,10.668,10.668,45600.0
2014-05-14 14:30:00,11.95,11.95,11.93,11.94,302400.0,10.677,10.677,10.6591,10.668,302400.0
2014-05-14 15:00:00,11.94,11.95,11.94,11.95,228000.0,10.668,10.677,10.668,10.677,228000.0
2014-05-14 15:30:00,11.94,11.95,11.93,11.95,544000.0,10.668,10.677,10.6591,10.677,544000.0
2014-05-15 09:30:00,11.94,11.96,11.87,11.89,346400.0,10.668,10.6859,10.6055,10.6233,346400.0
2014-05-15 10:00:00,11.9,11.9,11.81,11.85,397600.0,10.6323,10.6323,10.5519,10.5876,397600.0
2014-05-15 10:30:00,11.85,11.87,11.81,11.83,349600.0,10.5876,10.6055,10.5519,10.5697,349600.0
2014-05-15 11:00:00,11.83,11.84,11.79,11.81,317600.0,10.5697,10.5787,10.534,10.5519,317600.0
2014-05-15 11:30:00,11.8,11.83,11.78,11.79,302400.0,10.5429,10.5697,10.5251,10.534,302400.0
2014-05-15 12:00:00,11.79,11.82,11.79,11.81,220800.0,10.534,10.5608,10.534,10.5519,220800.0
2014-05-15 12:30:00,11.82,11.83,11.81,11.82,217600.0,10.5608,10.5697,10.5519,10.5608,217600.0
2014-05-15 13:00:00,11.83,11.83,11.82,11.82,156000.0,10.5697,10.5697,10.5608,10.5608,156000.0
2014-05-15 13:30:00,11.83,11.83,11.8,11.83,289600.0,10.5697,10.5697,10.5429,10.5697,289600.0
2014-05-15 14:00:00,11.84,11.85,11.81,11.83,319200.0,10.5787,10.5876,10.5519,10.5697,319200.0
2014-05-15 14:30:00,11.83,11.87,11.83,11.87,309600.0,10.5697,10.6055,10.5697,10.6055,309600.0
2014-05-15 15:00:00,11.87,11.88,11.85,11.86,316800.0,10.6055,10.6144,10.5876,10.5965,316800.0
2014-05-15 15:30:00,11.86,11.89,11.85,11.85,600800.0,10.5965,10.6233,10.5876,10.5876,600800.0
2014-05-16 09:30:00,11.82,11.92,11.81,11.91,772000.0,10.5608,10.6502,10.5519,10.6412,772000.0
2014-05-16 10:00:00,11.92,11.93,11.85,11.87,245600.0,10.6502,10.6591,10.5876,10.6055,245600.0
2014-05-16 10:30:00,11.86,11.94,11.86,11.93,291200.0,10.5965,10.668,10.5965,10.6591,291200.0
2014-05-16 11:00:00,11.93,11.95,11.92,11.92,259200.0,10.6591,10.677,10.6502,10.6502,259200.0
2014-05-16 11:30:00,11.93,11.94,11.92,11.94,332000.0,10.6591,10.668,10.6502,10.668,332000.0
2014-05-16 12:00:00,11.94,11.95,11.94,11.94,296000.0,10.668,10.677,10.668,10.668,296000.0
2014-05-16 12:30:00,11.94,11.95,11.94,11.94,388800.0,10.668,10.677,10.668,10.668,388800.0
2014-05-16 13:00:00,11.94,11.94,11.91,11.92,284000.0,10.668,10.668,10.6412,10.6502,284000.0
2014-05-16 13:30:00,11.92,11.93,11.9,11.91,324800.0,10.6502,10.6591,10.6323,10.6412,324800.0
2014-05-16 14:00:00,11.91,11.91,11.89,11.9,320000.0,10.6412,10.6412,10.6233,10.6323,320000.0
2014-05-16 14:30:00,11.9,11.92,11.89,11.92,343200.0,10.6323,10.6502,10.6233,10.6502,343200.0
2014-05-16 15:00:00,11.92,11.95,11.92,11.93,375200.0,10.6502,10.677,10.6502,10.6591,375200.0
2014-05-16 15:30:00,11.94,11.95,11.93,11.94,583200.0,10.668,10.677,10.6591,10.668,583200.0
2014-05-19 09:30:00,11.89,11.97,11.88,11.94,257600.0,10.6233,10.6948,10.6144,10.668,257600.0
2014-05-19 10:00:00,11.95,11.99,11.94,11.97,296800.0,10.677,10.7127,10.668,10.6948,296800.0
2014-05-19 10:30:00,11.97,11.99,11.97,11.99,64000.0,10.6948,10.7127,10.6948,10.7127,64000.0
2014-05-19 11:00:00,11.99,12.0,11.98,11.98,128000.0,10.7127,10.7216,10.7038,10.7038,128000.0
2014-05-19 11:30:00,11.98,11.99,11.97,11.97,87200.0,10.7038,10.7127,10.6948,10.6948,87200.0
2014-05-19 12:00:00,11.97,11.98,11.95,11.95,80800.0,10.6948,10.7038,10.677,10.677,80800.0
2014-05-19 12:30:00,11.95,11.96,11.94,11.94,105600.0,10.677,10.6859,10.668,10.668,105600.0
2014-05-19 13:00:00,11.94,11.95,11.94,11.94,101600.0,10.668,10.677,10.668,10.668,101600.0
2014-05-19 13:30:00,11.94,11.95,11.93,11.95,167200.0,10.668,10.677,10.6591,10.677,167200.0
2014-05-19 14:00:00,11.95,11.95,11.94,11.95,116800.0,10.677,10.677,10.668,10.677,116800.0
2014-05-19 14:30:00,11.95,11.96,11.94,11.96,164800.0,10.677,10.6859,10.668,10.6859,164800.0
2014-05-19 15:00:00,11.96,11.97,11.95,11.96,202400.0,10.6859,10.6948,10.677,10.6859,202400.0
2014-05-19 15:30:00,11.96,11.98,11.95,11.97,353600.0,10.6859,10.7038,10.677,10.6948,353600.0
2014-05-20 09:30:00,11.96,11.99,11.88,11.9,273600.0,10.6859,10.7127,10.6144,10.6323,273600.0
2014-05-20 10:00:00,11.9,11.94,11.9,11.91,213600.0,10.6323,10.668,10.6323,10.6412,213600.0
2014-05-20 10:30:00,11.9,11.95,11.9,11.93,162400.0,10.6323,10.677,10.6323,10.6591,162400.0
2014-05-20 11:00:00,11.94,11.95,11.92,11.92,78400.0,10.668,10.677,10.6502,10.6502,78400.0
2014-05-20 11:30:00,11.92,11.96,11.91,11.92,137600.0,10.6502,10.6859,10.6412,10.6502,137600.0
2014-05-20 12:00:00,11.92,11.92,11.87,11.87,220000.0,10.6502,10.6502,10.6055,10.6055,220000.0
2014-05-20 12:30:00,11.87,11.89,11.87,11.88,236800.0,10.6055,10.6233,10.6055,10.6144,236800.0
2014-05-20 13:00:00,11.88,11.88,11.84,11.86,292000.0,10.6144,10.6144,10.5787,10.5965,292000.0
2014-05-20 13:30:00,11.86,11.87,11.82,11.82,366400.0,10.5965,10.6055,10.5608,10.5608,366400.0
2014-05-20 14:00:00,11.82,11.85,11.81,11.83,255200.0,10.5608,10.5876,10.5519,10.5697,255200.0
2014-05-20 14:30:00,11.83,11.83,11.81,11.82,338400.0,10.5697,10.5697,10.5519,10.5608,338400.0
2014-05-20 15:00:00,11.82,11.84,11.81,11.83,356000.0,10.5608,10.5787,10.5519,10.5697,356000.0
2014-05-20 15:30:00,11.84,11.86,11.82,11.82,821600.0,10.5787,10.5965,10.5608,10.5608,821600.0
2014-05-21 09:30:00,11.9,11.92,11.84,11.91,158400.0,10.6323,10.6502,10.5787,10.6412,158400.0
2014-05-21 10:00:00,11.92,11.92,11.88,11.88,106400.0,10.6502,10.6502,10.6144,10.6144,106400.0
2014-05-21 10:30:00,11.89,11.9,11.86,11.86,148000.0,10.6233,10.6323,10.5965,10.5965,148000.0
2014-05-21 11:00:00,11.86,11.87,11.84,11.84,103200.0,10.5965,10.6055,10.5787,10.5787,103200.0
2014-05-21 11:30:00,11.84,11.85,11.83,11.84,154400.0,10.5787,10.5876,10.5697,10.5787,154400.0
2014-05-21 12:00:00,11.84,11.89,11.84,11.88,275200.0,10.5787,10.6233,10.5787,10.6144,275200.0
2014-05-21 12:30:00,11.88,11.91,11.88,11.91,54400.0,10.6144,10.6412,10.6144,10.6412,54400.0
2014-05-21 13:00:00,11.91,11.92,11.9,11.9,76000.0,10.6412,10.6502,10.6323,10.6323,76000.0
2014-05-21 13:30:00,11.9,11.91,11.9,11.9,57600.0,10.6323,10.6412,10.6323,10.6323,57600.0
2014-05-21 14:00:00,11.91,11.92,11.87,11.9,129600.0,10.6412,10.6502,10.6055,10.6323,129600.0
2014-05-21 14:30:00,11.9,11.92,11.89,11.89,115200.0,10.6323,10.6502,10.6233,10.6233,115200.0
2014-05-21 15:00:00,11.89,11.91,11.89,11.91,240000.0,10.6233,10.6412,10.6233,10.6412,240000.0
2014-05-21 15:30:00,11.91,11.91,11.89,11.89,368800.0,10.6412,10.6412,10.6233,10.6233,368800.0
2014-05-22 09:30:00,11.84,11.96,11.84,11.93,191200.0,10.5787,10.6859,10.5787,10.6591,191200.0
2014-05-22 10:00:00,11.93,11.94,11.9,11.91,231200.0,10.6591,10.668,10.6323,10.6412,231200.0
2014-05-22 10:30:00,11.91,11.93,11.91,11.93,153600.0,10.6412,10.6591,10.6412,10.6591,153600.0
2014-05-22 11:00:00,11.93,11.96,11.92,11.95,194400.0,10.6591,10.6859,10.6502,10.677,194400.0
2014-05-22 11:30:00,11.95,11.96,11.94,11.96,136800.0,10.677,10.6859,10.668,10.6859,136800.0
2014-05-22 12:00:00,11.95,11.96,11.93,11.94,47200.0,10.677,10.6859,10.6591,10.668,47200.0
2014-05-22 12:30:00,11.94,11.95,11.93,11.94,148000.0,10.668,10.677,10.6591,10.668,148000.0
2014-05-22 13:00:00,11.94,11.94,11.92,11.93,79200.0,10.668,10.668,10.6502,10.6591,79200.0
2014-05-22 13:30:00,11.93,11.95,11.93,11.95,56000.0,10.6591,10.677,10.6591,10.677,56000.0
2014-05-22 14:00:00,11.95,11.96,11.95,11.95,84000.0,10.677,10.6859,10.677,10.677,84000.0
2014-05-22 14:30:00,11.95,11.97,11.95,11.97,136000.0,10.677,10.6948,10.677,10.6948,136000.0
2014-05-22 15:00:00,11.97,11.97,11.94,11.94,132800.0,10.6948,10.6948,10.668,10.668,132800.0
2014-05-22 15:30:00,11.94,11.94,11.93,11.93,299200.0,10.668,10.668,10.6591,10.6591,299200.0
2014-05-23 09:30:00,11.9,11.96,11.88,11.94,220000.0,10.6323,10.6859,10.6144,10.668,220000.0
2014-05-23 10:00:00,11.94,11.95,11.93,11.94,261600.0,10.668,10.677,10.6591,10.668,261600.0
2014-05-23 10:30:00,11.94,11.95,11.93,11.93,165600.0,10.668,10.677,10.6591,10.6591,165600.0
2014-05-23 11:00:00,11.93,11.95,11.93,11.94,201600.0,10.6591,10.677,10.6591,10.668,201600.0
2014-05-23 11:30:00,11.94,11.95,11.94,11.95,138400.0,10.668,10.677,10.668,10.677,138400.0
2014-05-23 12:00:00,11.95,11.96,11.94,11.95,91200.0,10.677,10.6859,10.668,10.677,91200.0
2014-05-23 12:30:00,11.95,11.95,11.94,11.94,105600.0,10.677,10.677,10.668,10.668,105600.0
2014-05-23 13:00:00,11.94,11.95,11.94,11.95,116800.0,10.668,10.677,10.668,10.677,116800.0
2014-05-23 13:30:00,11.95,11.95,11.94,11.94,107200.0,10.677,10.677,10.668,10.668,107200.0
2014-05-23 14:00:00,11.95,11.95,11.94,11.94,244000.0,10.677,10.677,10.668,10.668,244000.0
2014-05-23 14:30:00,11.94,11.95,11.94,11.94,202400.0,10.668,10.677,10.668,10.668,202400.0
2014-05-23 15:00:00,11.94,11.94,11.94,11.94,465600.0,10.668,10.668,10.668,10.668,465600.0
2014-05-23 15:30:00,11.94,11.98,11.94,11.97,647200.0,10.668,10.7038,10.668,10.6948,647200.0
2014-05-27 09:30:00,11.99,12.02,11.97,12.01,261600.0,10.7127,10.7395,10.6948,10.7306,261600.0
2014-05-27 10:00:00,11.99,12.01,11.98,11.99,156000.0,10.7127,10.7306,10.7038,10.7127,156000.0
2014-05-27 10:30:00,11.98,11.99,11.97,11.98,240000.0,10.7038,10.7127,10.6948,10.7038,240000.0
2014-05-27 11:00:00,11.98,11.98,11.95,11.96,94400.0,10.7038,10.7038,10.677,10.6859,94400.0
2014-05-27 11:30:00,11.96,11.97,11.94,11.95,73600.0,10.6859,10.6948,10.668,10.677,73600.0
2014-05-27 12:00:00,11.95,11.96,11.92,11.92,236000.0,10.677,10.6859,10.6502,10.6502,236000.0
2014-05-27 12:30:00,11.93,11.94,11.93,11.94,80800.0,10.6591,10.668,10.6591,10.668,80800.0
2014-05-27 13:00:00,11.94,11.95,11.93,11.94,80000.0,10.668,10.677,10.6591,10.668,80000.0
2014-05-27 13:30:00,11.94,11.97,11.93,11.96,123200.0,10.668,10.6948,10.6591,10.6859,123200.0
2014-05-27 14:00:00,11.96,11.97,11.96,11.96,87200.0,10.6859,10.6948,10.6859,10.6859,87200.0
2014-05-27 14:30:00,11.96,11.96,11.93,11.94,139200.0,10.6859,10.6859,10.6591,10.668,139200.0
2014-05-27 15:00:00,11.94,11.95,11.93,11.94,205600.0,10.668,10.677,10.6591,10.668,205600.0
2014-05-27 15:30:00,11.94,11.94,11.93,11.94,441600.0,10.668,10.668,10.6591,10.668,441600.0
2014-05-28 09:30:00,11.9,11.96,11.88,11.93,373600.0,10.6323,10.6859,10.6144,10.6591,373600.0
2014-05-28 10:00:00,11.93,11.96,11.92,11.95,196800.0,10.6591,10.6859,10.6502,10.677,196800.0
2014-05-28 10:30:00,11.95,11.95,11.91,11.94,247200.0,10.677,10.677,10.6412,10.668,247200.0
2014-05-28 11:00:00,11.93,11.95,11.92,11.92,290400.0,10.6591,10.677,10.6502,10.6502,290400.0
2014-05-28 11:30:00,11.92,11.94,11.92,11.94,239200.0,10.6502,10.668,10.6502,10.668,239200.0
2014-05-28 12:00:00,11.94,11.94,11.9,11.9,373600.0,10.668,10.668,10.6323,10.6323,373600.0
2014-05-28 12:30:00,11.9,11.9,11.87,11.88,536800.0,10.6323,10.6323,10.6055,10.6144,536800.0
2014-05-28 13:00:00,11.88,11.94,11.88,11.92,188000.0,10.6144,10.668,10.6144,10.6502,188000.0
2014-05-28 13:30:00,11.93,11.93,11.91,11.91,250400.0,10.6591,10.6591,10.6412,10.6412,250400.0
2014-05-28 14:00:00,11.91,11.91,11.89,11.89,238400.0,10.6412,10.6412,10.6233,10.6233,238400.0
2014-05-28 14:30:00,11.9,11.91,11.89,11.91,287200.0,10.6323,10.6412,10.6233,10.6412,287200.0
2014-05-28 15:00:00,11.91,11.93,11.9,11.92,460000.0,10.6412,10.6591,10.6323,10.6502,460000.0
2014-05-28 15:30:00,11.92,11.94,11.91,11.91,777600.0,10.6502,10.668,10.6412,10.6412,777600.0
2014-05-29 09:30:00,11.94,11.99,11.89,11.98,676800.0,10.668,10.7127,10.6233,10.7038,676800.0
2014-05-29 10:00:00,11.98,11.99,11.95,11.96,224000.0,10.7038,10.7127,10.677,10.6859,224000.0
2014-05-29 10:30:00,11.95,11.98,11.94,11.97,159200.0,10.677,10.7038,10.668,10.6948,159200.0
2014-05-29 11:00:00,11.97,11.99,11.97,11.99,92800.0,10.6948,10.7127,10.6948,10.7127,92800.0
2014-05-29 11:30:00,11.99,11.99,11.98,11.98,99200.0,10.7127,10.7127,10.7038,10.7038,99200.0
2014-05-29 12:00:00,11.98,12.0,11.98,11.98,93600.0,10.7038,10.7216,10.7038,10.7038,93600.0
2014-05-29 12:30:00,11.99,12.0,11.99,12.0,53600.0,10.7127,10.7216,10.7127,10.7216,53600.0
2014-05-29 13:00:00,11.99,11.99,11.96,11.96,126400.0,10.7127,10.7127,10.6859,10.6859,126400.0
2014-05-29 13:30:00,11.96,11.99,11.96,11.98,73600.0,10.6859,10.7127,10.6859,10.7038,73600.0
2014-05-29 14:00:00,11.98,11.98,11.97,11.97,136000.0,10.7038,10.7038,10.6948,10.6948,136000.0
2014-05-29 14:30:00,11.97,11.99,11.97,11.99,193600.0,10.6948,10.7127,10.6948,10.7127,193600.0
2014-05-29 15:00:00,11.99,12.0,11.99,11.99,133600.0,10.7127,10.7216,10.7127,10.7127,133600.0
2014-05-29 15:30:00,11.99,12.0,11.99,11.99,400800.0,10.7127,10.7216,10.7127,10.7127,400800.0
2014-05-30 09:30:00,11.98,12.03,11.96,11.99,174400.0,10.7038,10.7484,10.6859,10.7127,174400.0
2014-05-30 10:00:00,11.99,12.01,11.97,11.98,100800.0,10.7127,10.7306,10.6948,10.7038,100800.0
2014-05-30 10:30:00,11.99,11.99,11.97,11.98,50400.0,10.7127,10.7127,10.6948,10.7038,50400.0
2014-05-30 11:00:00,11.99,12.01,11.99,12.0,111200.0,10.7127,10.7306,10.7127,10.7216,111200.0
2014-05-30 11:30:00,12.0,12.01,11.99,12.0,114400.0,10.7216,10.7306,10.7127,10.7216,114400.0
2014-05-30 12:00:00,12.0,12.01,11.97,11.97,156000.0,10.7216,10.7306,10.6948,10.6948,156000.0
2014-05-30 12:30:00,11.97,11.97,11.93,11.94,159200.0,10.6948,10.6948,10.6591,10.668,159200.0
2014-05-30 13:00:00,11.94,11.96,11.93,11.95,180000.0,10.668,10.6859,10.6591,10.677,180000.0
2014-05-30 13:30:00,11.95,11.96,11.94,11.95,152000.0,10.677,10.6859,10.668,10.677,152000.0
2014-05-30 14:00:00,11.96,11.98,11.95,11.97,161600.0,10.6859,10.7038,10.677,10.6948,161600.0
2014-05-30 14:30:00,11.97,11.97,11.96,11.96,171200.0,10.6948,10.6948,10.6859,10.6859,171200.0
2014-05-30 15:00:00,11.96,11.96,11.94,11.96,452000.0,10.6859,10.6859,10.668,10.6859,452000.0
2014-05-30 15:30:00,11.96,11.99,11.96,11.97,443200.0,10.6859,10.7127,10.6859,10.6948,443200.0
2014-06-02 09:30:00,11.99,12.0,11.95,11.97,260000.0,10.7127,10.7216,10.677,10.6948,260000.0
2014-06-02 10:00:00,11.97,11.99,11.94,11.97,187200.0,10.6948,10.7127,10.668,10.6948,187200.0
2014-06-02 10:30:00,11.98,12.01,11.98,12.01,114400.0,10.7038,10.7306,10.7038,10.7306,114400.0
2014-06-02 11:00:00,12.01,12.05,12.0,12.04,239200.0,10.7306,10.7663,10.7216,10.7574,239200.0
2014-06-02 11:30:00,12.04,12.06,12.03,12.05,316000.0,10.7574,10.7752,10.7484,10.7663,316000.0
2014-06-02 12:00:00,12.06,12.07,12.05,12.05,172000.0,10.7752,10.7842,10.7663,10.7663,172000.0
2014-06-02 12:30:00,12.05,12.05,12.05,12.05,88000.0,10.7663,10.7663,10.7663,10.7663,88000.0
2014-06-02 13:00:00,12.05,12.05,12.04,12.05,126400.0,10.7663,10.7663,10.7574,10.7663,126400.0
2014-06-02 13:30:00,12.05,12.06,12.04,12.05,161600.0,10.7663,10.7752,10.7574,10.7663,161600.0
2014-06-02 14:00:00,12.05,12.06,12.03,12.05,108000.0,10.7663,10.7752,10.7484,10.7663,108000.0
2014-06-02 14:30:00,12.05,12.06,12.05,12.06,68000.0,10.7663,10.7752,10.7663,10.7752,68000.0
2014-06-02 15:00:00,12.06,12.08,12.05,12.07,261600.0,10.7752,10.7931,10.7663,10.7842,261600.0
2014-06-02 15:30:00,12.07,12.11,12.07,12.1,753600.0,10.7842,10.8199,10.7842,10.811,753600.0
2014-06-03 09:30:00,12.05,12.08,11.99,12.0,356800.0,10.7663,10.7931,10.7127,10.7216,356800.0
2014-06-03 10:00:00,12.0,12.03,11.98,11.99,285600.0,10.7216,10.7484,10.7038,10.7127,285600.0
2014-06-03 10:30:00,11.99,12.0,11.97,11.99,143200.0,10.7127,10.7216,10.6948,10.7127,143200.0
2014-06-03 11:00:00,11.99,12.0,11.98,11.99,126400.0,10.7127,10.7216,10.7038,10.7127,126400.0
2014-06-03 11:30:00,11.99,11.99,11.95,11.97,107200.0,10.7127,10.7127,10.677,10.6948,107200.0
2014-06-03 12:00:00,11.97,12.01,11.97,11.99,156800.0,10.6948,10.7306,10.6948,10.7127,156800.0
2014-06-03 12:30:00,12.0,12.0,11.99,12.0,114400.0,10.7216,10.7216,10.7127,10.7216,114400.0
2014-06-03 13:00:00,12.0,12.01,12.0,12.01,80000.0,10.7216,10.7306,10.7216,10.7306,80000.0
2014-06-03 13:30:00,12.0,12.02,12.0,12.02,103200.0,10.7216,10.7395,10.7216,10.7395,103200.0
2014-06-03 14:00:00,12.02,12.05,12.02,12.05,130400.0,10.7395,10.7663,10.7395,10.7663,130400.0
2014-06-03 14:30:00,12.04,12.05,12.04,12.04,230400.0,10.7574,10.7663,10.7574,10.7574,230400.0
2014-06-03 15:00:00,12.04,12.06,12.04,12.05,184800.0,10.7574,10.7752,10.7574,10.7663,184800.0
2014-06-03 15:30:00,12.05,12.06,12.05,12.06,508000.0,10.7663,10.7752,10.7663,10.7752,508000.0
2014-06-04 09:30:00,12.02,12.05,11.99,12.04,114400.0,10.7395,10.7663,10.7127,10.7574,114400.0
2014-06-04 10:00:00,12.04,12.06,12.03,12.03,70400.0,10.7574,10.7752,10.7484,10.7484,70400.0
2014-06-04 10:30:00,12.02,12.03,12.02,12.03,92000.0,10.7395,10.7484,10.7395,10.7484,92000.0
2014-06-04 11:00:00,12.03,12.04,12.01,12.04,58400.0,10.7484,10.7574,10.7306,10.7574,58400.0
2014-06-04 11:30:00,12.03,12.04,12.02,12.02,53600.0,10.7484,10.7574,10.7395,10.7395,53600.0
2014-06-04 12:00:00,12.03,12.03,12.02,12.03,51200.0,10.7484,10.7484,10.7395,10.7484,51200.0
2014-06-04 12:30:00,12.03,12.04,12.02,12.03,87200.0,10.7484,10.7574,10.7395,10.7484,87200.0
2014-06-04 13:00:00,12.03,12.03,12.01,12.01,91200.0,10.7484,10.7484,10.7306,10.7306,91200.0
2014-06-04 13:30:00,12.01,12.02,12.01,12.02,80000.0,10.7306,10.7395,10.7306,10.7395,80000.0
2014-06-04 14:00:00,12.02,12.02,12.0,12.0,140000.0,10.7395,10.7395,10.7216,10.7216,140000.0
2014-06-04 14:30:00,12.01,12.01,12.0,12.01,148800.0,10.7306,10.7306,10.7216,10.7306,148800.0
2014-06-04 15:00:00,12.01,12.02,12.01,12.02,131200.0,10.7306,10.7395,10.7306,10.7395,131200.0
2014-06-04 15:30:00,12.02,12.02,12.01,12.01,459200.0,10.7395,10.7395,10.7306,10.7306,459200.0
2014-06-05 09:30:00,12.03,12.09,12.03,12.05,241600.0,10.7484,10.802,10.7484,10.7663,241600.0
2014-06-05 10:00:00,12.04,12.05,12.01,12.02,419200.0,10.7574,10.7663,10.7306,10.7395,419200.0
2014-06-05 10:30:00,12.04,12.05,12.02,12.04,345600.0,10.7574,10.7663,10.7395,10.7574,345600.0
2014-06-05 11:00:00,12.04,12.05,12.03,12.04,203200.0,10.7574,10.7663,10.7484,10.7574,203200.0
2014-06-05 11:30:00,12.05,12.09,12.04,12.08,190400.0,10.7663,10.802,10.7574,10.7931,190400.0
2014-06-05 12:00:00,12.1,12.12,12.09,12.12,152000.0,10.811,10.8288,10.802,10.8288,152000.0
2014-06-05 12:30:00,12.12,12.14,12.11,12.12,105600.0,10.8288,10.8467,10.8199,10.8288,105600.0
2014-06-05 13:00:00,12.12,12.13,12.09,12.09,451200.0,10.8288,10.8378,10.802,10.802,451200.0
2014-06-05 13:30:00,12.09,12.11,12.09,12.1,293600.0,10.802,10.8199,10.802,10.811,293600.0
2014-06-05 14:00:00,12.1,12.13,12.1,12.12,124800.0,10.811,10.8378,10.811,10.8288,124800.0
2014-06-05 14:30:00,12.12,12.14,12.12,12.13,148800.0,10.8288,10.8467,10.8288,10.8378,148800.0
2014-06-05 15:00:00,12.13,12.13,12.09,12.12,360000.0,10.8378,10.8378,10.802,10.8288,360000.0
2014-06-05 15:30:00,12.12,12.12,12.11,12.11,1109600.0,10.8288,10.8288,10.8199,10.8199,1109600.0
2014-06-06 09:30:00,12.16,12.23,12.13,12.23,319200.0,10.8646,10.9271,10.8378,10.9271,319200.0
2014-06-06 10:00:00,12.23,12.24,12.21,12.22,181600.0,10.9271,10.9361,10.9093,10.9182,181600.0
2014-06-06 10:30:00,12.22,12.22,12.2,12.2,234400.0,10.9182,10.9182,10.9003,10.9003,234400.0
2014-06-06 11:00:00,12.2,12.22,12.2,12.21,212800.0,10.9003,10.9182,10.9003,10.9093,212800.0
2014-06-06 11:30:00,12.21,12.21,12.19,12.2,31200.0,10.9093,10.9093,10.8914,10.9003,31200.0
2014-06-06 12:00:00,12.2,12.2,12.17,12.18,258400.0,10.9003,10.9003,10.8735,10.8825,258400.0
2014-06-06 12:30:00,12.18,12.2,12.18,12.19,165600.0,10.8825,10.9003,10.8825,10.8914,165600.0
2014-06-06 13:00:00,12.19,12.19,12.17,12.17,128000.0,10.8914,10.8914,10.8735,10.8735,128000.0
2014-06-06 13:30:00,12.18,12.18,12.17,12.17,120000.0,10.8825,10.8825,10.8735,10.8735,120000.0
2014-06-06 14:00:00,12.17,12.18,12.16,12.17,196000.0,10.8735,10.8825,10.8646,10.8735,196000.0
2014-06-06 14:30:00,12.17,12.2,12.17,12.19,1314400.0,10.8735,10.9003,10.8735,10.8914,1314400.0
2014-06-06 15:00:00,12.19,12.2,12.18,12.2,244800.0,10.8914,10.9003,10.8825,10.9003,244800.0
2014-06-06 15:30:00,12.2,12.2,12.18,12.2,833600.0,10.9003,10.9003,10.8825,10.9003,833600.0
2014-06-09 09:30:00,12.15,12.24,12.12,12.23,330400.0,10.8778,10.9583,10.8509,10.9494,330400.0
2014-06-09 10:00:00,12.23,12.24,12.21,12.23,119200.0,10.9494,10.9583,10.9315,10.9494,119200.0
2014-06-09 10:30:00,12.23,12.28,12.23,12.28,308000.0,10.9494,10.9941,10.9494,10.9941,308000.0
2014-06-09 11:00:00,12.28,12.31,12.27,12.31,208800.0,10.9941,11.021,10.9852,11.021,208800.0
2014-06-09 11:30:00,12.31,12.34,12.31,12.34,236000.0,11.021,11.0479,11.021,11.0479,236000.0
2014-06-09 12:00:00,12.34,12.34,12.32,12.32,140000.0,11.0479,11.0479,11.03,11.03,140000.0
2014-06-09 12:30:00,12.32,12.33,12.31,12.32,174400.0,11.03,11.0389,11.021,11.03,174400.0
2014-06-09 13:00:00,12.32,12.33,12.28,12.28,134400.0,11.03,11.0389,10.9941,10.9941,134400.0
2014-06-09 13:30:00,12.28,12.31,12.27,12.29,182400.0,10.9941,11.021,10.9852,11.0031,182400.0
2014-06-09 14:00:00,12.28,12.29,12.25,12.26,215200.0,10.9941,11.0031,10.9673,10.9762,215200.0
2014-06-09 14:30:00,12.26,12.29,12.26,12.29,140000.0,10.9762,11.0031,10.9762,11.0031,140000.0
2014-06-09 15:00:00,12.29,12.3,12.28,12.29,173600.0,11.0031,11.0121,10.9941,11.0031,173600.0
2014-06-09 15:30:00,12.29,12.29,12.27,12.28,609600.0,11.0031,11.0031,10.9852,10.9941,609600.0
2014-06-10 09:30:00,12.23,12.25,12.19,12.2,174400.0,10.9494,10.9673,10.9136,10.9225,174400.0
2014-06-10 10:00:00,12.2,12.22,12.18,12.22,131200.0,10.9225,10.9404,10.9046,10.9404,131200.0
2014-06-10 10:30:00,12.22,12.22,12.2,12.22,49600.0,10.9404,10.9404,10.9225,10.9404,49600.0
2014-06-10 11:00:00,12.22,12.22,12.2,12.2,100800.0,10.9404,10.9404,10.9225,10.9225,100800.0
2014-06-10 11:30:00,12.2,12.21,12.19,12.2,44800.0,10.9225,10.9315,10.9136,10.9225,44800.0
2014-06-10 12:00:00,12.2,12.21,12.19,12.2,76000.0,10.9225,10.9315,10.9136,10.9225,76000.0
2014-06-10 12:30:00,12.2,12.21,12.19,12.2,47200.0,10.9225,10.9315,10.9136,10.9225,47200.0
2014-06-10 13:00:00,12.2,12.2,12.19,12.19,43200.0,10.9225,10.9225,10.9136,10.9136,43200.0
2014-06-10 13:30:00,12.19,12.19,12.18,12.19,84000.0,10.9136,10.9136,10.9046,10.9136,84000.0
2014-06-10 14:00:00,12.19,12.21,12.19,12.21,64000.0,10.9136,10.9315,10.9136,10.9315,64000.0
2014-06-10 14:30:00,12.21,12.21,12.2,12.21,72000.0,10.9315,10.9315,10.9225,10.9315,72000.0
2014-06-10 15:00:00,12.21,12.22,12.2,12.22,214400.0,10.9315,10.9404,10.9225,10.9404,214400.0
2014-06-10 15:30:00,12.22,12.22,12.2,12.21,444000.0,10.9404,10.9404,10.9225,10.9315,444000.0
2014-06-11 09:30:00,12.17,12.18,12.13,12.17,127200.0,10.8957,10.9046,10.8599,10.8957,127200.0
2014-06-11 10:00:00,12.18,12.2,12.17,12.19,288800.0,10.9046,10.9225,10.8957,10.9136,288800.0
2014-06-11 10:30:00,12.18,12.22,12.18,12.21,168000.0,10.9046,10.9404,10.9046,10.9315,168000.0
2014-06-11 11:00:00,12.21,12.21,12.2,12.2,64000.0,10.9315,10.9315,10.9225,10.9225,64000.0
2014-06-11 11:30:00,12.21,12.24,12.21,12.23,54400.0,10.9315,10.9583,10.9315,10.9494,54400.0
2014-06-11 12:00:00,12.23,12.25,12.23,12.25,85600.0,10.9494,10.9673,10.9494,10.9673,85600.0
2014-06-11 12:30:00,12.25,12.27,12.25,12.26,69600.0,10.9673,10.9852,10.9673,10.9762,69600.0
2014-06-11 13:00:00,12.26,12.26,12.24,12.26,77600.0,10.9762,10.9762,10.9583,10.9762,77600.0
2014-06-11 13:30:00,12.26,12.27,12.24,12.24,72000.0,10.9762,10.9852,10.9583,10.9583,72000.0
2014-06-11 14:00:00,12.24,12.24,12.22,12.24,57600.0,10.9583,10.9583,10.9404,10.9583,57600.0
2014-06-11 14:30:00,12.24,12.26,12.24,12.26,150400.0,10.9583,10.9762,10.9583,10.9762,150400.0
2014-06-11 15:00:00,12.25,12.27,12.25,12.27,120000.0,10.9673,10.9852,10.9673,10.9852,120000.0
2014-06-11 15:30:00,12.27,12.28,12.25,12.26,411200.0,10.9852,10.9941,10.9673,10.9762,411200.0
2014-06-12 09:30:00,12.14,12.23,12.14,12.17,126400.0,10.8688,10.9494,10.8688,10.8957,126400.0
2014-06-12 10:00:00,12.17,12.19,12.15,12.15,128000.0,10.8957,10.9136,10.8778,10.8778,128000.0
2014-06-12 10:30:00,12.16,12.16,12.11,12.13,190400.0,10.8867,10.8867,10.8419,10.8599,190400.0
2014-06-12 11:00:00,12.13,12.15,12.13,12.14,134400.0,10.8599,10.8778,10.8599,10.8688,134400.0
2014-06-12 11:30:00,12.13,12.15,12.12,12.14,128800.0,10.8599,10.8778,10.8509,10.8688,128800.0
2014-06-12 12:00:00,12.14,12.17,12.14,12.17,44000.0,10.8688,10.8957,10.8688,10.8957,44000.0
2014-06-12 12:30:00,12.17,12.17,12.13,12.14,36800.0,10.8957,10.8957,10.8599,10.8688,36800.0
2014-06-12 13:00:00,12.15,12.15,12.12,12.13,58400.0,10.8778,10.8778,10.8509,10.8599,58400.0
2014-06-12 13:30:00,12.13,12.14,12.1,12.11,136800.0,10.8599,10.8688,10.833,10.8419,136800.0
2014-06-12 14:00:00,12.11,12.12,12.1,12.11,371200.0,10.8419,10.8509,10.833,10.8419,371200.0
2014-06-12 14:30:00,12.11,12.13,12.09,12.11,88800.0,10.8419,10.8599,10.824,10.8419,88800.0
2014-06-12 15:00:00,12.11,12.12,12.09,12.11,119200.0,10.8419,10.8509,10.824,10.8419,119200.0
2014-06-12 15:30:00,12.11,12.13,12.09,12.12,536000.0,10.8419,10.8599,10.824,10.8509,536000.0
2014-06-13 09:30:00,12.14,12.17,12.09,12.11,116800.0,10.8688,10.8957,10.824,10.8419,116800.0
2014-06-13 10:00:00,12.1,12.1,12.07,12.09,170400.0,10.833,10.833,10.8061,10.824,170400.0
2014-06-13 10:30:00,12.1,12.14,12.09,12.14,46400.0,10.833,10.8688,10.824,10.8688,46400.0
2014-06-13 11:00:00,12.14,12.14,12.12,12.13,76000.0,10.8688,10.8688,10.8509,10.8599,76000.0
2014-06-13 11:30:00,12.12,12.14,12.12,12.14,40800.0,10.8509,10.8688,10.8509,10.8688,40800.0
2014-06-13 12:00:00,12.14,12.15,12.14,12.14,32000.0,10.8688,10.8778,10.8688,10.8688,32000.0
2014-06-13 12:30:00,12.15,12.15,12.11,12.12,43200.0,10.8778,10.8778,10.8419,10.8509,43200.0
2014-06-13 13:00:00,12.12,12.12,12.1,12.11,48000.0,10.8509,10.8509,10.833,10.8419,48000.0
2014-06-13 13:30:00,12.11,12.11,12.09,12.1,43200.0,10.8419,10.8419,10.824,10.833,43200.0
2014-06-13 14:00:00,12.1,12.12,12.1,12.11,132000.0,10.833,10.8509,10.833,10.8419,132000.0
2014-06-13 14:30:00,12.11,12.11,12.09,12.09,98400.0,10.8419,10.8419,10.824,10.824,98400.0
2014-06-13 15:00:00,12.09,12.11,12.07,12.07,120000.0,10.824,10.8419,10.8061,10.8061,120000.0
2014-06-13 15:30:00,12.07,12.1,12.06,12.1,458400.0,10.8061,10.833,10.7972,10.833,458400.0
2014-06-16 09:30:00,12.08,12.14,12.08,12.08,114400.0,10.8151,10.8688,10.8151,10.8151,114400.0
2014-06-16 10:00:00,12.09,12.12,12.08,12.11,136000.0,10.824,10.8509,10.8151,10.8419,136000.0
2014-06-16 10:30:00,12.11,12.11,12.08,12.09,83200.0,10.8419,10.8419,10.8151,10.824,83200.0
2014-06-16 11:00:00,12.08,12.09,12.05,12.06,103200.0,10.8151,10.824,10.7882,10.7972,103200.0
2014-06-16 11:30:00,12.05,12.05,12.02,12.05,79200.0,10.7882,10.7882,10.7614,10.7882,79200.0
2014-06-16 12:00:00,12.05,12.09,12.04,12.08,144800.0,10.7882,10.824,10.7793,10.8151,144800.0
2014-06-16 12:30:00,12.08,12.08,12.06,12.07,47200.0,10.8151,10.8151,10.7972,10.8061,47200.0
2014-06-16 13:00:00,12.07,12.09,12.07,12.08,68800.0,10.8061,10.824,10.8061,10.8151,68800.0
2014-06-16 13:30:00,12.08,12.09,12.05,12.05,66400.0,10.8151,10.824,10.7882,10.7882,66400.0
2014-06-16 14:00:00,12.06,12.06,12.05,12.05,46400.0,10.7972,10.7972,10.7882,10.7882,46400.0
2014-06-16 14:30:00,12.05,12.06,12.05,12.05,51200.0,10.7882,10.7972,10.7882,10.7882,51200.0
2014-06-16 15:00:00,12.04,12.05,12.03,12.04,122400.0,10.7793,10.7882,10.7703,10.7793,122400.0
2014-06-16 15:30:00,12.05,12.06,12.04,12.06,241600.0,10.7882,10.7972,10.7793,10.7972,241600.0
2014-06-17 09:30:00,12.03,12.09,12.0,12.09,138400.0,10.7703,10.824,10.7435,10.824,138400.0
2014-06-17 10:00:00,12.09,12.12,12.08,12.11,81600.0,10.824,10.8509,10.8151,10.8419,81600.0
2014-06-17 10:30:00,12.1,12.11,12.04,12.08,146400.0,10.833,10.8419,10.7793,10.8151,146400.0
2014-06-17 11:00:00,12.08,12.09,12.05,12.08,72800.0,10.8151,10.824,10.7882,10.8151,72800.0
2014-06-17 11:30:00,12.09,12.11,12.08,12.1,69600.0,10.824,10.8419,10.8151,10.833,69600.0
2014-06-17 12:00:00,12.1,12.13,12.1,12.12,116800.0,10.833,10.8599,10.833,10.8509,116800.0
2014-06-17 12:30:00,12.12,12.14,12.12,12.13,137600.0,10.8509,10.8688,10.8509,10.8599,137600.0
2014-06-17 13:00:00,12.13,12.13,12.12,12.12,94400.0,10.8599,10.8599,10.8509,10.8509,94400.0
2014-06-17 13:30:00,12.12,12.14,12.12,12.13,132000.0,10.8509,10.8688,10.8509,10.8599,132000.0
2014-06-17 14:00:00,12.13,12.14,12.12,12.13,123200.0,10.8599,10.8688,10.8509,10.8599,123200.0
2014-06-17 14:30:00,12.13,12.13,12.11,12.12,108000.0,10.8599,10.8599,10.8419,10.8509,108000.0
2014-06-17 15:00:00,12.12,12.12,12.1,12.1,194400.0,10.8509,10.8509,10.833,10.833,194400.0
2014-06-17 15:30:00,12.1,12.12,12.09,12.09,820800.0,10.833,10.8509,10.824,10.824,820800.0
2014-06-18 09:30:00,12.09,12.11,12.02,12.03,288000.0,10.824,10.8419,10.7614,10.7703,288000.0
2014-06-18 10:00:00,12.03,12.03,11.99,12.0,316000.0,10.7703,10.7703,10.7345,10.7435,316000.0
2014-06-18 10:30:00,12.0,12.01,11.98,11.99,441600.0,10.7435,10.7524,10.7256,10.7345,441600.0
2014-06-18 11:00:00,11.99,12.0,11.98,12.0,268800.0,10.7345,10.7435,10.7256,10.7435,268800.0
2014-06-18 11:30:00,12.0,12.01,11.99,12.0,133600.0,10.7435,10.7524,10.7345,10.7435,133600.0
2014-06-18 12:00:00,12.0,12.0,11.98,11.99,329600.0,10.7435,10.7435,10.7256,10.7345,329600.0
2014-06-18 12:30:00,11.99,12.01,11.99,12.01,126400.0,10.7345,10.7524,10.7345,10.7524,126400.0
2014-06-18 13:00:00,12.01,12.01,12.0,12.0,182400.0,10.7524,10.7524,10.7435,10.7435,182400.0
2014-06-18 13:30:00,12.01,12.02,12.0,12.01,200800.0,10.7524,10.7614,10.7435,10.7524,200800.0
2014-06-18 14:00:00,12.01,12.07,12.0,12.07,339200.0,10.7524,10.8061,10.7435,10.8061,339200.0
2014-06-18 14:30:00,12.06,12.09,12.06,12.08,215200.0,10.7972,10.824,10.7972,10.8151,215200.0
2014-06-18 15:00:00,12.08,12.1,12.08,12.1,450400.0,10.8151,10.833,10.8151,10.833,450400.0
2014-06-18 15:30:00,12.1,12.13,12.1,12.13,936000.0,10.833,10.8599,10.833,10.8599,936000.0
2014-06-19 09:30:00,12.14,12.14,12.1,12.1,350400.0,10.8688,10.8688,10.833,10.833,350400.0
2014-06-19 10:00:00,12.1,12.13,12.09,12.12,149600.0,10.833,10.8599,10.824,10.8509,149600.0
2014-06-19 10:30:00,12.13,12.13,12.11,12.12,110400.0,10.8599,10.8599,10.8419,10.8509,110400.0
2014-06-19 11:00:00,12.12,12.15,12.11,12.14,113600.0,10.8509,10.8778,10.8419,10.8688,113600.0
2014-06-19 11:30:00,12.14,12.2,12.14,12.18,590400.0,10.8688,10.9225,10.8688,10.9046,590400.0
2014-06-19 12:00:00,12.18,12.19,12.17,12.19,171200.0,10.9046,10.9136,10.8957,10.9136,171200.0
2014-06-19 12:30:00,12.19,12.19,12.18,12.18,74400.0,10.9136,10.9136,10.9046,10.9046,74400.0
2014-06-19 13:00:00,12.18,12.19,12.17,12.18,94400.0,10.9046,10.9136,10.8957,10.9046,94400.0
2014-06-19 13:30:00,12.19,12.19,12.17,12.18,148000.0,10.9136,10.9136,10.8957,10.9046,148000.0
2014-06-19 14:00:00,12.18,12.19,12.17,12.18,196800.0,10.9046,10.9136,10.8957,10.9046,196800.0
2014-06-19 14:30:00,12.18,12.18,12.16,12.17,179200.0,10.9046,10.9046,10.8867,10.8957,179200.0
2014-06-19 15:00:00,12.17,12.17,12.16,12.17,258400.0,10.8957,10.8957,10.8867,10.8957,258400.0
2014-06-19 15:30:00,12.17,12.18,12.17,12.18,415200.0,10.8957,10.9046,10.8957,10.9046,415200.0
2014-06-20 09:30:00,12.21,12.24,12.2,12.21,1501600.0,10.9315,10.9583,10.9225,10.9315,1501600.0
2014-06-20 10:00:00,12.21,12.21,12.17,12.18,119200.0,10.9315,10.9315,10.8957,10.9046,119200.0
2014-06-20 10:30:00,12.18,12.19,12.17,12.19,72000.0,10.9046,10.9136,10.8957,10.9136,72000.0
2014-06-20 11:00:00,12.19,12.19,12.15,12.16,107200.0,10.9136,10.9136,10.8778,10.8867,107200.0
2014-06-20 11:30:00,12.16,12.19,12.15,12.19,129600.0,10.8867,10.9136,10.8778,10.9136,129600.0
2014-06-20 12:00:00,12.19,12.19,12.15,12.16,116800.0,10.9136,10.9136,10.8778,10.8867,116800.0
2014-06-20 12:30:00,12.16,12.17,12.16,12.17,88800.0,10.8867,10.8957,10.8867,10.8957,88800.0
2014-06-20 13:00:00,12.17,12.18,12.17,12.18,64800.0,10.8957,10.9046,10.8957,10.9046,64800.0
2014-06-20 13:30:00,12.18,12.19,12.17,12.19,84000.0,10.9046,10.9136,10.8957,10.9136,84000.0
2014-06-20 14:00:00,12.19,12.2,12.19,12.19,74400.0,10.9136,10.9225,10.9136,10.9136,74400.0
2014-06-20 14:30:00,12.2,12.2,12.18,12.18,59200.0,10.9225,10.9225,10.9046,10.9046,59200.0
2014-06-20 15:00:00,12.18,12.2,12.18,12.19,192800.0,10.9046,10.9225,10.9046,10.9136,192800.0
2014-06-20 15:30:00,12.19,12.2,12.18,12.19,507200.0,10.9136,10.9225,10.9046,10.9136,507200.0
2014-06-23 09:30:00,12.18,12.2,12.14,12.17,201600.0,10.9046,10.9225,10.8688,10.8957,201600.0
2014-06-23 10:00:00,12.17,12.18,12.14,12.14,195200.0,10.8957,10.9046,10.8688,10.8688,195200.0
2014-06-23 10:30:00,12.15,12.15,12.13,12.15,199200.0,10.8778,10.8778,10.8599,10.8778,199200.0
2014-06-23 11:00:00,12.15,12.16,12.14,12.14,50400.0,10.8778,10.8867,10.8688,10.8688,50400.0
2014-06-23 11:30:00,12.15,12.16,12.14,12.14,88000.0,10.8778,10.8867,10.8688,10.8688,88000.0
2014-06-23 12:00:00,12.14,12.15,12.14,12.15,71200.0,10.8688,10.8778,10.8688,10.8778,71200.0
2014-06-23 12:30:00,12.15,12.16,12.15,12.16,44800.0,10.8778,10.8867,10.8778,10.8867,44800.0
2014-06-23 13:00:00,12.15,12.15,12.13,12.13,46400.0,10.8778,10.8778,10.8599,10.8599,46400.0
2014-06-23 13:30:00,12.14,12.14,12.13,12.14,44000.0,10.8688,10.8688,10.8599,10.8688,44000.0
2014-06-23 14:00:00,12.13,12.15,12.13,12.15,64000.0,10.8599,10.8778,10.8599,10.8778,64000.0
2014-06-23 14:30:00,12.15,12.15,12.14,12.14,115200.0,10.8778,10.8778,10.8688,10.8688,115200.0
2014-06-23 15:00:00,12.14,12.14,12.13,12.13,96800.0,10.8688,10.8688,10.8599,10.8599,96800.0
2014-06-23 15:30:00,12.13,12.14,12.13,12.14,312800.0,10.8599,10.8688,10.8599,10.8688,312800.0
2014-06-24 09:30:00,12.12,12.15,12.1,12.13,126400.0,10.8509,10.8778,10.833,10.8599,126400.0
2014-06-24 10:00:00,12.13,12.15,12.13,12.13,240000.0,10.8599,10.8778,10.8599,10.8599,240000.0
2014-06-24 10:30:00,12.14,12.15,12.13,12.14,214400.0,10.8688,10.8778,10.8599,10.8688,214400.0
2014-06-24 11:00:00,12.14,12.15,12.13,12.15,256800.0,10.8688,10.8778,10.8599,10.8778,256800.0
2014-06-24 11:30:00,12.15,12.15,12.13,12.13,95200.0,10.8778,10.8778,10.8599,10.8599,95200.0
2014-06-24 12:00:00,12.13,12.13,12.12,12.12,90400.0,10.8599,10.8599,10.8509,10.8509,90400.0
2014-06-24 12:30:00,12.13,12.13,12.11,12.12,69600.0,10.8599,10.8599,10.8419,10.8509,69600.0
2014-06-24 13:00:00,12.11,12.11,12.09,12.1,48800.0,10.8419,10.8419,10.824,10.833,48800.0
2014-06-24 13:30:00,12.1,12.11,12.08,12.09,82400.0,10.833,10.8419,10.8151,10.824,82400.0
2014-06-24 14:00:00,12.09,12.09,12.06,12.06,126400.0,10.824,10.824,10.7972,10.7972,126400.0
2014-06-24 14:30:00,12.06,12.07,12.05,12.05,158400.0,10.7972,10.8061,10.7882,10.7882,158400.0
2014-06-24 15:00:00,12.05,12.05,12.01,12.02,168000.0,10.7882,10.7882,10.7524,10.7614,168000.0
2014-06-24 15:30:00,12.03,12.04,12.01,12.02,445600.0,10.7703,10.7793,10.7524,10.7614,445600.0
2014-06-25 09:30:00,12.0,12.05,12.0,12.03,289600.0,10.7435,10.7882,10.7435,10.7703,289600.0
2014-06-25 10:00:00,12.03,12.04,11.98,11.98,148800.0,10.7703,10.7793,10.7256,10.7256,148800.0
2014-06-25 10:30:00,11.98,12.02,11.95,12.01,236800.0,10.7256,10.7614,10.6987,10.7524,236800.0
2014-06-25 11:00:00,12.01,12.01,11.99,12.0,243200.0,10.7524,10.7524,10.7345,10.7435,243200.0
2014-06-25 11:30:00,12.0,12.01,11.99,12.01,124000.0,10.7435,10.7524,10.7345,10.7524,124000.0
2014-06-25 12:00:00,12.01,12.01,12.0,12.01,81600.0,10.7524,10.7524,10.7435,10.7524,81600.0
2014-06-25 12:30:00,12.01,12.01,12.0,12.01,87200.0,10.7524,10.7524,10.7435,10.7524,87200.0
2014-06-25 13:00:00,12.01,12.02,12.0,12.01,103200.0,10.7524,10.7614,10.7435,10.7524,103200.0
2014-06-25 13:30:00,12.0,12.02,12.0,12.02,406400.0,10.7435,10.7614,10.7435,10.7614,406400.0
2014-06-25 14:00:00,12.01,12.02,12.01,12.02,216000.0,10.7524,10.7614,10.7524,10.7614,216000.0
2014-06-25 14:30:00,12.02,12.02,12.0,12.01,185600.0,10.7614,10.7614,10.7435,10.7524,185600.0
2014-06-25 15:00:00,12.01,12.02,12.01,12.02,208800.0,10.7524,10.7614,10.7524,10.7614,208800.0
2014-06-25 15:30:00,12.02,12.02,12.01,12.01,656800.0,10.7614,10.7614,10.7524,10.7524,656800.0
2014-06-26 09:30:00,12.02,12.02,11.92,11.92,250400.0,10.7614,10.7614,10.6718,10.6718,250400.0
2014-06-26 10:00:00,11.91,11.92,11.87,11.88,355200.0,10.6629,10.6718,10.6271,10.636,355200.0
2014-06-26 10:30:00,11.88,11.89,11.87,11.87,240800.0,10.636,10.645,10.6271,10.6271,240800.0
2014-06-26 11:00:00,11.87,11.88,11.87,11.88,222400.0,10.6271,10.636,10.6271,10.636,222400.0
2014-06-26 11:30:00,11.88,11.89,11.87,11.89,108800.0,10.636,10.645,10.6271,10.645,108800.0
2014-06-26 12:00:00,11.88,11.91,11.88,11.91,57600.0,10.636,10.6629,10.636,10.6629,57600.0
2014-06-26 12:30:00,11.91,11.91,11.9,11.9,69600.0,10.6629,10.6629,10.6539,10.6539,69600.0
2014-06-26 13:00:00,11.9,11.91,11.9,11.91,155200.0,10.6539,10.6629,10.6539,10.6629,155200.0
2014-06-26 13:30:00,11.91,11.93,11.9,11.93,158400.0,10.6629,10.6808,10.6539,10.6808,158400.0
2014-06-26 14:00:00,11.92,11.93,11.91,11.92,104800.0,10.6718,10.6808,10.6629,10.6718,104800.0
2014-06-26 14:30:00,11.92,11.93,11.91,11.93,60000.0,10.6718,10.6808,10.6629,10.6808,60000.0
2014-06-26 15:00:00,11.93,11.95,11.92,11.93,149600.0,10.6808,10.6987,10.6718,10.6808,149600.0
2014-06-26 15:30:00,11.93,11.95,11.93,11.95,332800.0,10.6808,10.6987,10.6808,10.6987,332800.0
2014-06-27 09:30:00,11.92,12.0,11.92,11.97,133600.0,10.6718,10.7435,10.6718,10.7166,133600.0
2014-06-27 10:00:00,11.97,12.0,11.95,11.99,148800.0,10.7166,10.7435,10.6987,10.7345,148800.0
2014-06-27 10:30:00,11.99,12.01,11.98,12.01,95200.0,10.7345,10.7524,10.7256,10.7524,95200.0
2014-06-27 11:00:00,12.01,12.02,12.01,12.02,63200.0,10.7524,10.7614,10.7524,10.7614,63200.0
2014-06-27 11:30:00,12.01,12.03,12.01,12.02,92000.0,10.7524,10.7703,10.7524,10.7614,92000.0
2014-06-27 12:00:00,12.03,12.03,12.0,12.01,70400.0,10.7703,10.7703,10.7435,10.7524,70400.0
2014-06-27 12:30:00,12.01,12.02,12.01,12.02,76000.0,10.7524,10.7614,10.7524,10.7614,76000.0
2014-06-27 13:00:00,12.02,12.02,11.99,11.99,177600.0,10.7614,10.7614,10.7345,10.7345,177600.0
2014-06-27 13:30:00,11.99,12.0,11.99,11.99,82400.0,10.7345,10.7435,10.7345,10.7345,82400.0
2014-06-27 14:00:00,11.99,12.01,11.99,11.99,97600.0,10.7345,10.7524,10.7345,10.7345,97600.0
2014-06-27 14:30:00,11.99,12.02,11.99,12.0,62400.0,10.7345,10.7614,10.7345,10.7435,62400.0
2014-06-27 15:00:00,12.0,12.03,12.0,12.03,122400.0,10.7435,10.7703,10.7435,10.7703,122400.0
2014-06-27 15:30:00,12.03,12.07,12.02,12.04,714400.0,10.7703,10.8061,10.7614,10.7793,714400.0
2014-06-30 09:30:00,12.03,12.04,11.97,12.02,123200.0,10.7703,10.7793,10.7166,10.7614,123200.0
2014-06-30 10:00:00,12.02,12.04,12.02,12.03,124800.0,10.7614,10.7793,10.7614,10.7703,124800.0
2014-06-30 10:30:00,12.03,12.04,12.01,12.02,122400.0,10.7703,10.7793,10.7524,10.7614,122400.0
2014-06-30 11:00:00,12.02,12.04,12.01,12.03,118400.0,10.7614,10.7793,10.7524,10.7703,118400.0
2014-06-30 11:30:00,12.04,12.04,12.03,12.03,56800.0,10.7793,10.7793,10.7703,10.7703,56800.0
2014-06-30 12:00:00,12.03,12.03,12.01,12.01,89600.0,10.7703,10.7703,10.7524,10.7524,89600.0
2014-06-30 12:30:00,12.01,12.03,12.01,12.02,75200.0,10.7524,10.7703,10.7524,10.7614,75200.0
2014-06-30 13:00:00,12.02,12.03,12.02,12.02,68800.0,10.7614,10.7703,10.7614,10.7614,68800.0
2014-06-30 13:30:00,12.02,12.02,12.01,12.01,120800.0,10.7614,10.7614,10.7524,10.7524,120800.0
2014-06-30 14:00:00,12.01,12.03,12.01,12.02,78400.0,10.7524,10.7703,10.7524,10.7614,78400.0
2014-06-30 14:30:00,12.03,12.03,12.02,12.02,134400.0,10.7703,10.7703,10.7614,10.7614,134400.0
2014-06-30 15:00:00,12.02,12.04,12.02,12.03,199200.0,10.7614,10.7793,10.7614,10.7703,199200.0
2014-06-30 15:30:00,12.03,12.05,12.02,12.04,655200.0,10.7703,10.7882,10.7614,10.7793,655200.0
2014-07-01 09:30:00,12.12,12.12,12.04,12.05,278400.0,10.8509,10.8509,10.7793,10.7882,278400.0
2014-07-01 10:00:00,12.05,12.08,12.04,12.05,196800.0,10.7882,10.8151,10.7793,10.7882,196800.0
2014-07-01 10:30:00,12.05,12.11,12.05,12.1,131200.0,10.7882,10.8419,10.7882,10.833,131200.0
2014-07-01 11:00:00,12.1,12.11,12.1,12.1,173600.0,10.833,10.8419,10.833,10.833,173600.0
2014-07-01 11:30:00,12.1,12.1,12.09,12.09,278400.0,10.833,10.833,10.824,10.824,278400.0
2014-07-01 12:00:00,12.09,12.1,12.09,12.09,359200.0,10.824,10.833,10.824,10.824,359200.0
2014-07-01 12:30:00,12.09,12.1,12.09,12.1,364000.0,10.824,10.833,10.824,10.833,364000.0
2014-07-01 13:00:00,12.1,12.13,12.1,12.13,168800.0,10.833,10.8599,10.833,10.8599,168800.0
2014-07-01 13:30:00,12.13,12.16,12.13,12.15,576800.0,10.8599,10.8867,10.8599,10.8778,576800.0
2014-07-01 14:00:00,12.15,12.15,12.1,12.1,328800.0,10.8778,10.8778,10.833,10.833,328800.0
2014-07-01 14:30:00,12.1,12.11,12.1,12.11,153600.0,10.833,10.8419,10.833,10.8419,153600.0
2014-07-01 15:00:00,12.11,12.14,12.1,12.14,335200.0,10.8419,10.8688,10.833,10.8688,335200.0
2014-07-01 15:30:00,12.14,12.17,12.14,12.17,1509600.0,10.8688,10.8957,10.8688,10.8957,1509600.0
2014-07-02 09:30:00,12.15,12.16,12.11,12.13,276000.0,10.8778,10.8867,10.8419,10.8599,276000.0
2014-07-02 10:00:00,12.13,12.15,12.11,12.15,155200.0,10.8599,10.8778,10.8419,10.8778,155200.0
2014-07-02 10:30:00,12.15,12.16,12.13,12.13,183200.0,10.8778,10.8867,10.8599,10.8599,183200.0
2014-07-02 11:00:00,12.14,12.15,12.12,12.14,108800.0,10.8688,10.8778,10.8509,10.8688,108800.0
2014-07-02 11:30:00,12.14,12.14,12.13,12.13,61600.0,10.8688,10.8688,10.8599,10.8599,61600.0
2014-07-02 12:00:00,12.13,12.14,12.12,12.13,75200.0,10.8599,10.8688,10.8509,10.8599,75200.0
2014-07-02 12:30:00,12.14,12.16,12.13,12.16,142400.0,10.8688,10.8867,10.8599,10.8867,142400.0
2014-07-02 13:00:00,12.16,12.16,12.13,12.15,56000.0,10.8867,10.8867,10.8599,10.8778,56000.0
2014-07-02 13:30:00,12.14,12.15,12.13,12.14,148000.0,10.8688,10.8778,10.8599,10.8688,148000.0
2014-07-02 14:00:00,12.13,12.14,12.11,12.11,80000.0,10.8599,10.8688,10.8419,10.8419,80000.0
2014-07-02 14:30:00,12.12,12.12,12.11,12.11,60800.0,10.8509,10.8509,10.8419,10.8419,60800.0
2014-07-02 15:00:00,12.12,12.13,12.12,12.12,60000.0,10.8509,10.8599,10.8509,10.8509,60000.0
2014-07-02 15:30:00,12.13,12.15,12.13,12.15,384000.0,10.8599,10.8778,10.8599,10.8778,384000.0
2014-07-03 09:30:00,12.17,12.22,12.16,12.18,207200.0,10.8957,10.9404,10.8867,10.9046,207200.0
2014-07-03 10:00:00,12.18,12.22,12.17,12.21,205600.0,10.9046,10.9404,10.8957,10.9315,205600.0
2014-07-03 10:30:00,12.21,12.22,12.2,12.22,79200.0,10.9315,10.9404,10.9225,10.9404,79200.0
2014-07-03 11:00:00,12.22,12.23,12.21,12.22,91200.0,10.9404,10.9494,10.9315,10.9404,91200.0
2014-07-03 11:30:00,12.22,12.22,12.21,12.22,54400.0,10.9404,10.9404,10.9315,10.9404,54400.0
2014-07-03 12:00:00,12.22,12.24,12.22,12.23,100000.0,10.9404,10.9583,10.9404,10.9494,100000.0
2014-07-03 12:30:00,12.23,12.23,12.21,12.22,183200.0,10.9494,10.9494,10.9315,10.9404,183200.0
2014-07-07 09:30:00,12.23,12.23,12.15,12.2,326400.0,10.9494,10.9494,10.8778,10.9225,326400.0
2014-07-07 10:00:00,12.2,12.22,12.18,12.21,136800.0,10.9225,10.9404,10.9046,10.9315,136800.0
2014-07-07 10:30:00,12.21,12.23,12.2,12.2,96800.0,10.9315,10.9494,10.9225,10.9225,96800.0
2014-07-07 11:00:00,12.2,12.23,12.19,12.23,108800.0,10.9225,10.9494,10.9136,10.9494,108800.0
2014-07-07 11:30:00,12.23,12.24,12.22,12.24,85600.0,10.9494,10.9583,10.9404,10.9583,85600.0
2014-07-07 12:00:00,12.25,12.26,12.23,12.23,83200.0,10.9673,10.9762,10.9494,10.9494,83200.0
2014-07-07 12:30:00,12.23,12.24,12.21,12.22,64800.0,10.9494,10.9583,10.9315,10.9404,64800.0
2014-07-07 13:00:00,12.22,12.22,12.21,12.22,68800.0,10.9404,10.9404,10.9315,10.9404,68800.0
2014-07-07 13:30:00,12.22,12.24,12.22,12.23,70400.0,10.9404,10.9583,10.9404,10.9494,70400.0
2014-07-07 14:00:00,12.23,12.23,12.22,12.22,119200.0,10.9494,10.9494,10.9404,10.9404,119200.0
2014-07-07 14:30:00,12.22,12.23,12.21,12.22,194400.0,10.9404,10.9494,10.9315,10.9404,194400.0
2014-07-07 15:00:00,12.23,12.24,12.22,12.23,97600.0,10.9494,10.9583,10.9404,10.9494,97600.0
2014-07-07 15:30:00,12.22,12.24,12.21,12.23,419200.0,10.9404,10.9583,10.9315,10.9494,419200.0
2014-07-08 09:30:00,12.22,12.25,12.16,12.18,151200.0,10.9404,10.9673,10.8867,10.9046,151200.0
2014-07-08 10:00:00,12.18,12.18,12.12,12.13,189600.0,10.9046,10.9046,10.8509,10.8599,189600.0
2014-07-08 10:30:00,12.13,12.14,12.12,12.13,131200.0,10.8599,10.8688,10.8509,10.8599,131200.0
2014-07-08 11:00:00,12.13,12.13,12.1,12.1,104000.0,10.8599,10.8599,10.833,10.833,104000.0
2014-07-08 11:30:00,12.1,12.13,12.1,12.12,124000.0,10.833,10.8599,10.833,10.8509,124000.0
2014-07-08 12:00:00,12.13,12.13,12.12,12.13,128000.0,10.8599,10.8599,10.8509,10.8599,128000.0
2014-07-08 12:30:00,12.14,12.16,12.13,12.15,28800.0,10.8688,10.8867,10.8599,10.8778,28800.0
2014-07-08 13:00:00,12.15,12.18,12.15,12.18,64800.0,10.8778,10.9046,10.8778,10.9046,64800.0
2014-07-08 13:30:00,12.18,12.18,12.16,12.17,284000.0,10.9046,10.9046,10.8867,10.8957,284000.0
2014-07-08 14:00:00,12.17,12.18,12.16,12.17,107200.0,10.8957,10.9046,10.8867,10.8957,107200.0
2014-07-08 14:30:00,12.17,12.18,12.17,12.17,119200.0,10.8957,10.9046,10.8957,10.8957,119200.0
2014-07-08 15:00:00,12.17,12.19,12.17,12.18,221600.0,10.8957,10.9136,10.8957,10.9046,221600.0
2014-07-08 15:30:00,12.18,12.21,12.18,12.21,954400.0,10.9046,10.9315,10.9046,10.9315,954400.0
2014-07-09 09:30:00,12.22,12.23,12.15,12.15,124800.0,10.9404,10.9494,10.8778,10.8778,124800.0
2014-07-09 10:00:00,12.14,12.15,12.11,12.15,154400.0,10.8688,10.8778,10.8419,10.8778,154400.0
2014-07-09 10:30:00,12.14,12.17,12.13,12.14,104000.0,10.8688,10.8957,10.8599,10.8688,104000.0
2014-07-09 11:00:00,12.13,12.14,12.11,12.13,106400.0,10.8599,10.8688,10.8419,10.8599,106400.0
2014-07-09 11:30:00,12.13,12.14,12.13,12.14,74400.0,10.8599,10.8688,10.8599,10.8688,74400.0
2014-07-09 12:00:00,12.14,12.15,12.13,12.13,75200.0,10.8688,10.8778,10.8599,10.8599,75200.0
2014-07-09 12:30:00,12.12,12.13,12.12,12.12,50400.0,10.8509,10.8599,10.8509,10.8509,50400.0
2014-07-09 13:00:00,12.12,12.13,12.11,12.11,44000.0,10.8509,10.8599,10.8419,10.8419,44000.0
2014-07-09 13:30:00,12.11,12.13,12.11,12.12,103200.0,10.8419,10.8599,10.8419,10.8509,103200.0
2014-07-09 14:00:00,12.12,12.15,12.09,12.14,177600.0,10.8509,10.8778,10.824,10.8688,177600.0
2014-07-09 14:30:00,12.14,12.16,12.13,12.15,68000.0,10.8688,10.8867,10.8599,10.8778,68000.0
2014-07-09 15:00:00,12.15,12.17,12.14,12.15,101600.0,10.8778,10.8957,10.8688,10.8778,101600.0
2014-07-09 15:30:00,12.15,12.17,12.14,12.16,380000.0,10.8778,10.8957,10.8688,10.8867,380000.0
2014-07-10 09:30:00,12.05,12.08,12.02,12.05,188800.0,10.7882,10.8151,10.7614,10.7882,188800.0
2014-07-10 10:00:00,12.05,12.07,12.04,12.07,136800.0,10.7882,10.8061,10.7793,10.8061,136800.0
2014-07-10 10:30:00,12.07,12.09,12.05,12.09,53600.0,10.8061,10.824,10.7882,10.824,53600.0
2014-07-10 11:00:00,12.09,12.1,12.08,12.09,110400.0,10.824,10.833,10.8151,10.824,110400.0
2014-07-10 11:30:00,12.09,12.1,12.08,12.09,70400.0,10.824,10.833,10.8151,10.824,70400.0
2014-07-10 12:00:00,12.08,12.11,12.08,12.1,44000.0,10.8151,10.8419,10.8151,10.833,44000.0
2014-07-10 12:30:00,12.1,12.11,12.1,12.11,200000.0,10.833,10.8419,10.833,10.8419,200000.0
2014-07-10 13:00:00,12.1,12.14,12.1,12.13,40800.0,10.833,10.8688,10.833,10.8599,40800.0
2014-07-10 13:30:00,12.14,12.14,12.13,12.13,40000.0,10.8688,10.8688,10.8599,10.8599,40000.0
2014-07-10 14:00:00,12.13,12.14,12.11,12.11,69600.0,10.8599,10.8688,10.8419,10.8419,69600.0
2014-07-10 14:30:00,12.11,12.11,12.07,12.07,130400.0,10.8419,10.8419,10.8061,10.8061,130400.0
2014-07-10 15:00:00,12.07,12.1,12.06,12.1,142400.0,10.8061,10.833,10.7972,10.833,142400.0
2014-07-10 15:30:00,12.1,12.1,12.08,12.09,184800.0,10.833,10.833,10.8151,10.824,184800.0
2014-07-11 09:30:00,12.11,12.13,12.07,12.11,190400.0,10.8419,10.8599,10.8061,10.8419,190400.0
2014-07-11 10:00:00,12.11,12.13,12.09,12.12,305600.0,10.8419,10.8599,10.824,10.8509,305600.0
2014-07-11 10:30:00,12.12,12.12,12.08,12.08,107200.0,10.8509,10.8509,10.8151,10.8151,107200.0
2014-07-11 11:00:00,12.08,12.09,12.05,12.06,119200.0,10.8151,10.824,10.7882,10.7972,119200.0
2014-07-11 11:30:00,12.06,12.08,12.04,12.05,96000.0,10.7972,10.8151,10.7793,10.7882,96000.0
2014-07-11 12:00:00,12.05,12.07,12.04,12.04,103200.0,10.7882,10.8061,10.7793,10.7793,103200.0
2014-07-11 12:30:00,12.04,12.05,12.04,12.05,56000.0,10.7793,10.7882,10.7793,10.7882,56000.0
2014-07-11 13:00:00,12.05,12.06,12.04,12.05,109600.0,10.7882,10.7972,10.7793,10.7882,109600.0
2014-07-11 13:30:00,12.05,12.05,12.04,12.04,81600.0,10.7882,10.7882,10.7793,10.7793,81600.0
2014-07-11 14:00:00,12.04,12.05,12.04,12.05,94400.0,10.7793,10.7882,10.7793,10.7882,94400.0
2014-07-11 14:30:00,12.05,12.06,12.05,12.05,105600.0,10.7882,10.7972,10.7882,10.7882,105600.0
2014-07-11 15:00:00,12.05,12.08,12.05,12.08,106400.0,10.7882,10.8151,10.7882,10.8151,106400.0
2014-07-11 15:30:00,12.08,12.08,12.07,12.07,221600.0,10.8151,10.8151,10.8061,10.8061,221600.0
2014-07-14 09:30:00,12.15,12.16,12.12,12.16,124000.0,10.8778,10.8867,10.8509,10.8867,124000.0
2014-07-14 10:00:00,12.16,12.18,12.15,12.18,187200.0,10.8867,10.9046,10.8778,10.9046,187200.0
2014-07-14 10:30:00,12.18,12.21,12.17,12.2,105600.0,10.9046,10.9315,10.8957,10.9225,105600.0
2014-07-14 11:00:00,12.2,12.2,12.17,12.17,132000.0,10.9225,10.9225,10.8957,10.8957,132000.0
2014-07-14 11:30:00,12.17,12.17,12.16,12.16,60000.0,10.8957,10.8957,10.8867,10.8867,60000.0
2014-07-14 12:00:00,12.16,12.16,12.14,12.15,33600.0,10.8867,10.8867,10.8688,10.8778,33600.0
2014-07-14 12:30:00,12.14,12.15,12.11,12.13,98400.0,10.8688,10.8778,10.8419,10.8599,98400.0
2014-07-14 13:00:00,12.13,12.13,12.11,12.11,57600.0,10.8599,10.8599,10.8419,10.8419,57600.0
2014-07-14 13:30:00,12.11,12.13,12.11,12.13,65600.0,10.8419,10.8599,10.8419,10.8599,65600.0
2014-07-14 14:00:00,12.13,12.13,12.11,12.13,48000.0,10.8599,10.8599,10.8419,10.8599,48000.0
2014-07-14 14:30:00,12.12,12.13,12.12,12.13,80800.0,10.8509,10.8599,10.8509,10.8599,80800.0
2014-07-14 15:00:00,12.13,12.13,12.12,12.13,106400.0,10.8599,10.8599,10.8509,10.8599,106400.0
2014-07-14 15:30:00,12.12,12.13,12.11,12.12,241600.0,10.8509,10.8599,10.8419,10.8509,241600.0
2014-07-15 09:30:00,12.12,12.17,12.11,12.13,166400.0,10.8509,10.8957,10.8419,10.8599,166400.0
2014-07-15 10:00:00,12.14,12.15,12.1,12.11,216000.0,10.8688,10.8778,10.833,10.8419,216000.0
2014-07-15 10:30:00,12.12,12.12,12.06,12.08,88000.0,10.8509,10.8509,10.7972,10.8151,88000.0
2014-07-15 11:00:00,12.08,12.11,12.06,12.1,336000.0,10.8151,10.8419,10.7972,10.833,336000.0
2014-07-15 11:30:00,12.1,12.1,12.03,12.04,85600.0,10.833,10.833,10.7703,10.7793,85600.0
2014-07-15 12:00:00,12.04,12.06,12.03,12.05,300000.0,10.7793,10.7972,10.7703,10.7882,300000.0
2014-07-15 12:30:00,12.05,12.06,12.05,12.05,132800.0,10.7882,10.7972,10.7882,10.7882,132800.0
2014-07-15 13:00:00,12.05,12.08,12.04,12.07,45600.0,10.7882,10.8151,10.7793,10.8061,45600.0
2014-07-15 13:30:00,12.07,12.07,12.04,12.04,396800.0,10.8061,10.8061,10.7793,10.7793,396800.0
2014-07-15 14:00:00,12.05,12.06,12.03,12.05,192800.0,10.7882,10.7972,10.7703,10.7882,192800.0
2014-07-15 14:30:00,12.05,12.06,12.05,12.06,54400.0,10.7882,10.7972,10.7882,10.7972,54400.0
2014-07-15 15:00:00,12.06,12.06,12.03,12.05,120000.0,10.7972,10.7972,10.7703,10.7882,120000.0
2014-07-15 15:30:00,12.05,12.07,12.04,12.06,327200.0,10.7882,10.8061,10.7793,10.7972,327200.0
2014-07-16 09:30:00,12.09,12.13,12.07,12.08,256000.0,10.824,10.8599,10.8061,10.8151,256000.0
2014-07-16 10:00:00,12.09,12.11,12.05,12.05,418400.0,10.824,10.8419,10.7882,10.7882,418400.0
2014-07-16 10:30:00,12.06,12.06,12.03,12.04,64800.0,10.7972,10.7972,10.7703,10.7793,64800.0
2014-07-16 11:00:00,12.04,12.06,12.03,12.03,100800.0,10.7793,10.7972,10.7703,10.7703,100800.0
2014-07-16 11:30:00,12.03,12.04,12.01,12.04,109600.0,10.7703,10.7793,10.7524,10.7793,109600.0
2014-07-16 12:00:00,12.05,12.06,12.04,12.05,29600.0,10.7882,10.7972,10.7793,10.7882,29600.0
2014-07-16 12:30:00,12.05,12.06,12.05,12.06,88800.0,10.7882,10.7972,10.7882,10.7972,88800.0
2014-07-16 13:00:00,12.06,12.07,12.06,12.06,66400.0,10.7972,10.8061,10.7972,10.7972,66400.0
2014-07-16 13:30:00,12.06,12.08,12.06,12.07,49600.0,10.7972,10.8151,10.7972,10.8061,49600.0
2014-07-16 14:00:00,12.08,12.09,12.07,12.07,67200.0,10.8151,10.824,10.8061,10.8061,67200.0
2014-07-16 14:30:00,12.07,12.07,12.06,12.06,82400.0,10.8061,10.8061,10.7972,10.7972,82400.0
2014-07-16 15:00:00,12.06,12.06,12.05,12.06,83200.0,10.7972,10.7972,10.7882,10.7972,83200.0
2014-07-16 15:30:00,12.06,12.06,12.05,12.06,541600.0,10.7972,10.7972,10.7882,10.7972,541600.0
2014-07-17 09:30:00,12.04,12.07,12.01,12.06,291200.0,10.7793,10.8061,10.7524,10.7972,291200.0
2014-07-17 10:00:00,12.06,12.06,11.98,11.99,293600.0,10.7972,10.7972,10.7256,10.7345,293600.0
2014-07-17 10:30:00,11.99,12.01,11.98,11.98,165600.0,10.7345,10.7524,10.7256,10.7256,165600.0
2014-07-17 11:00:00,11.99,11.99,11.92,11.92,449600.0,10.7345,10.7345,10.6718,10.6718,449600.0
2014-07-17 11:30:00,11.92,11.97,11.91,11.95,212800.0,10.6718,10.7166,10.6629,10.6987,212800.0
2014-07-17 12:00:00,11.95,11.97,11.92,11.96,203200.0,10.6987,10.7166,10.6718,10.7077,203200.0
2014-07-17 12:30:00,11.96,11.97,11.93,11.94,160000.0,10.7077,10.7166,10.6808,10.6897,160000.0
2014-07-17 13:00:00,11.94,11.96,11.94,11.94,183200.0,10.6897,10.7077,10.6897,10.6897,183200.0
2014-07-17 13:30:00,11.94,11.96,11.9,11.91,287200.0,10.6897,10.7077,10.6539,10.6629,287200.0
2014-07-17 14:00:00,11.91,11.91,11.89,11.9,372000.0,10.6629,10.6629,10.645,10.6539,372000.0
2014-07-17 14:30:00,11.9,11.93,11.89,11.9,421600.0,10.6539,10.6808,10.645,10.6539,421600.0
2014-07-17 15:00:00,11.89,11.89,11.83,11.83,640800.0,10.645,10.645,10.5913,10.5913,640800.0
2014-07-17 15:30:00,11.83,11.86,11.81,11.84,1099200.0,10.5913,10.6181,10.5734,10.6002,1099200.0
2014-07-18 09:30:00,11.87,11.98,11.87,11.96,722400.0,10.6271,10.7256,10.6271,10.7077,722400.0
2014-07-18 10:00:00,11.96,11.97,11.92,11.93,340800.0,10.7077,10.7166,10.6718,10.6808,340800.0
2014-07-18 10:30:00,11.93,11.96,11.92,11.96,191200.0,10.6808,10.7077,10.6718,10.7077,191200.0
2014-07-18 11:00:00,11.96,11.99,11.96,11.97,181600.0,10.7077,10.7345,10.7077,10.7166,181600.0
2014-07-18 11:30:00,11.98,12.01,11.97,12.0,137600.0,10.7256,10.7524,10.7166,10.7435,137600.0
2014-07-18 12:00:00,12.01,12.05,12.0,12.04,149600.0,10.7524,10.7882,10.7435,10.7793,149600.0
2014-07-18 12:30:00,12.04,12.04,11.99,11.99,374400.0,10.7793,10.7793,10.7345,10.7345,374400.0
2014-07-18 13:00:00,11.99,12.0,11.95,11.99,717600.0,10.7345,10.7435,10.6987,10.7345,717600.0
2014-07-18 13:30:00,11.99,12.02,11.99,12.01,223200.0,10.7345,10.7614,10.7345,10.7524,223200.0
2014-07-18 14:00:00,12.01,12.05,12.01,12.04,178400.0,10.7524,10.7882,10.7524,10.7793,178400.0
2014-07-18 14:30:00,12.04,12.04,12.02,12.02,109600.0,10.7793,10.7793,10.7614,10.7614,109600.0
2014-07-18 15:00:00,12.02,12.06,12.02,12.04,155200.0,10.7614,10.7972,10.7614,10.7793,155200.0
2014-07-18 15:30:00,12.04,12.05,12.02,12.04,500800.0,10.7793,10.7882,10.7614,10.7793,500800.0
2014-07-21 09:30:00,12.02,12.06,11.99,12.06,295200.0,10.7614,10.7972,10.7345,10.7972,295200.0
2014-07-21 10:00:00,12.04,12.05,12.0,12.01,320000.0,10.7793,10.7882,10.7435,10.7524,320000.0
2014-07-21 10:30:00,12.01,12.01,11.98,12.01,86400.0,10.7524,10.7524,10.7256,10.7524,86400.0
2014-07-21 11:00:00,11.99,12.04,11.99,12.04,223200.0,10.7345,10.7793,10.7345,10.7793,223200.0
2014-07-21 11:30:00,12.04,12.04,12.0,12.01,171200.0,10.7793,10.7793,10.7435,10.7524,171200.0
2014-07-21 12:00:00,12.01,12.01,11.98,11.98,36800.0,10.7524,10.7524,10.7256,10.7256,36800.0
2014-07-21 12:30:00,11.98,11.99,11.98,11.99,37600.0,10.7256,10.7345,10.7256,10.7345,37600.0
2014-07-21 13:00:00,11.98,12.04,11.98,12.04,70400.0,10.7256,10.7793,10.7256,10.7793,70400.0
2014-07-21 13:30:00,12.04,12.07,12.04,12.06,72800.0,10.7793,10.8061,10.7793,10.7972,72800.0
2014-07-21 14:00:00,12.07,12.08,12.06,12.06,56000.0,10.8061,10.8151,10.7972,10.7972,56000.0
2014-07-21 14:30:00,12.06,12.07,12.04,12.06,65600.0,10.7972,10.8061,10.7793,10.7972,65600.0
2014-07-21 15:00:00,12.06,12.06,12.04,12.06,108800.0,10.7972,10.7972,10.7793,10.7972,108800.0
2014-07-21 15:30:00,12.05,12.06,12.04,12.04,422400.0,10.7882,10.7972,10.7793,10.7793,422400.0
2014-07-22 09:30:00,12.11,12.15,12.08,12.08,161600.0,10.8419,10.8778,10.8151,10.8151,161600.0
2014-07-22 10:00:00,12.08,12.11,12.07,12.08,248800.0,10.8151,10.8419,10.8061,10.8151,248800.0
2014-07-22 10:30:00,12.08,12.09,12.06,12.08,84000.0,10.8151,10.824,10.7972,10.8151,84000.0
2014-07-22 11:00:00,12.08,12.11,12.07,12.11,128000.0,10.8151,10.8419,10.8061,10.8419,128000.0
2014-07-22 11:30:00,12.11,12.11,12.1,12.1,90400.0,10.8419,10.8419,10.833,10.833,90400.0
2014-07-22 12:00:00,12.1,12.11,12.07,12.08,176800.0,10.833,10.8419,10.8061,10.8151,176800.0
2014-07-22 12:30:00,12.08,12.09,12.08,12.09,324800.0,10.8151,10.824,10.8151,10.824,324800.0
2014-07-22 13:00:00,12.09,12.11,12.09,12.1,167200.0,10.824,10.8419,10.824,10.833,167200.0
2014-07-22 13:30:00,12.1,12.12,12.09,12.12,180000.0,10.833,10.8509,10.824,10.8509,180000.0
2014-07-22 14:00:00,12.12,12.13,12.12,12.13,160000.0,10.8509,10.8599,10.8509,10.8599,160000.0
2014-07-22 14:30:00,12.13,12.13,12.09,12.11,278400.0,10.8599,10.8599,10.824,10.8419,278400.0
2014-07-22 15:00:00,12.11,12.13,12.1,12.13,244800.0,10.8419,10.8599,10.833,10.8599,244800.0
2014-07-22 15:30:00,12.13,12.15,12.13,12.15,971200.0,10.8599,10.8778,10.8599,10.8778,971200.0
2014-07-23 09:30:00,12.2,12.47,12.15,12.29,1280800.0,10.9225,11.1643,10.8778,11.0031,1280800.0
2014-07-23 10:00:00,12.31,12.34,12.26,12.31,789600.0,11.021,11.0479,10.9762,11.021,789600.0
2014-07-23 10:30:00,12.31,12.36,12.29,12.3,324800.0,11.021,11.0658,11.0031,11.0121,324800.0
2014-07-23 11:00:00,12.31,12.33,12.28,12.31,663200.0,11.021,11.0389,10.9941,11.021,663200.0
2014-07-23 11:30:00,12.31,12.32,12.29,12.31,244800.0,11.021,11.03,11.0031,11.021,244800.0
2014-07-23 12:00:00,12.31,12.31,12.3,12.3,249600.0,11.021,11.021,11.0121,11.0121,249600.0
2014-07-23 12:30:00,12.3,12.32,12.3,12.3,175200.0,11.0121,11.03,11.0121,11.0121,175200.0
2014-07-23 13:00:00,12.3,12.33,12.28,12.29,2760800.0,11.0121,11.0389,10.9941,11.0031,2760800.0
2014-07-23 13:30:00,12.28,12.29,12.19,12.19,278400.0,10.9941,11.0031,10.9136,10.9136,278400.0
2014-07-23 14:00:00,12.19,12.2,12.15,12.15,319200.0,10.9136,10.9225,10.8778,10.8778,319200.0
2014-07-23 14:30:00,12.15,12.15,12.11,12.13,268800.0,10.8778,10.8778,10.8419,10.8599,268800.0
2014-07-23 15:00:00,12.12,12.13,12.11,12.11,483200.0,10.8509,10.8599,10.8419,10.8419,483200.0
2014-07-23 15:30:00,12.11,12.14,12.11,12.13,575200.0,10.8419,10.8688,10.8419,10.8599,575200.0
2014-07-24 09:30:00,12.14,12.24,12.14,12.22,178400.0,10.8688,10.9583,10.8688,10.9404,178400.0
2014-07-24 10:00:00,12.23,12.24,12.21,12.23,471200.0,10.9494,10.9583,10.9315,10.9494,471200.0
2014-07-24 10:30:00,12.22,12.23,12.21,12.21,242400.0,10.9404,10.9494,10.9315,10.9315,242400.0
2014-07-24 11:00:00,12.21,12.24,12.21,12.24,188000.0,10.9315,10.9583,10.9315,10.9583,188000.0
2014-07-24 11:30:00,12.24,12.26,12.23,12.24,172800.0,10.9583,10.9762,10.9494,10.9583,172800.0
2014-07-24 12:00:00,12.24,12.27,12.24,12.26,246400.0,10.9583,10.9852,10.9583,10.9762,246400.0
2014-07-24 12:30:00,12.26,12.27,12.25,12.27,191200.0,10.9762,10.9852,10.9673,10.9852,191200.0
2014-07-24 13:00:00,12.27,12.29,12.26,12.29,219200.0,10.9852,11.0031,10.9762,11.0031,219200.0
2014-07-24 13:30:00,12.29,12.29,12.26,12.27,119200.0,11.0031,11.0031,10.9762,10.9852,119200.0
2014-07-24 14:00:00,12.27,12.27,12.24,12.24,136800.0,10.9852,10.9852,10.9583,10.9583,136800.0
2014-07-24 14:30:00,12.24,12.24,12.21,12.21,144800.0,10.9583,10.9583,10.9315,10.9315,144800.0
2014-07-24 15:00:00,12.21,12.22,12.2,12.21,143200.0,10.9315,10.9404,10.9225,10.9315,143200.0
2014-07-24 15:30:00,12.21,12.22,12.21,12.21,420000.0,10.9315,10.9404,10.9315,10.9315,420000.0
2014-07-25 09:30:00,12.17,12.17,12.12,12.14,176000.0,10.8957,10.8957,10.8509,10.8688,176000.0
2014-07-25 10:00:00,12.14,12.19,12.14,12.16,167200.0,10.8688,10.9136,10.8688,10.8867,167200.0
2014-07-25 10:30:00,12.17,12.19,12.16,12.17,160000.0,10.8957,10.9136,10.8867,10.8957,160000.0
2014-07-25 11:00:00,12.16,12.16,12.08,12.08,298400.0,10.8867,10.8867,10.8151,10.8151,298400.0
2014-07-25 11:30:00,12.09,12.16,12.08,12.15,253600.0,10.824,10.8867,10.8151,10.8778,253600.0
2014-07-25 12:00:00,12.15,12.18,12.15,12.18,120800.0,10.8778,10.9046,10.8778,10.9046,120800.0
2014-07-25 12:30:00,12.18,12.23,12.18,12.23,540800.0,10.9046,10.9494,10.9046,10.9494,540800.0
2014-07-25 13:00:00,12.23,12.23,12.19,12.2,374400.0,10.9494,10.9494,10.9136,10.9225,374400.0
2014-07-25 13:30:00,12.2,12.21,12.19,12.19,219200.0,10.9225,10.9315,10.9136,10.9136,219200.0
2014-07-25 14:00:00,12.19,12.2,12.17,12.17,171200.0,10.9136,10.9225,10.8957,10.8957,171200.0
2014-07-25 14:30:00,12.17,12.2,12.17,12.2,266400.0,10.8957,10.9225,10.8957,10.9225,266400.0
2014-07-25 15:00:00,12.2,12.21,12.18,12.2,470400.0,10.9225,10.9315,10.9046,10.9225,470400.0
2014-07-25 15:30:00,12.2,12.21,12.19,12.2,1181600.0,10.9225,10.9315,10.9136,10.9225,1181600.0
2014-07-28 09:30:00,12.18,12.2,12.14,12.15,239200.0,10.9046,10.9225,10.8688,10.8778,239200.0
2014-07-28 10:00:00,12.15,12.17,12.11,12.17,368800.0,10.8778,10.8957,10.8419,10.8957,368800.0
2014-07-28 10:30:00,12.16,12.18,12.13,12.18,207200.0,10.8867,10.9046,10.8599,10.9046,207200.0
2014-07-28 11:00:00,12.18,12.19,12.18,12.18,216800.0,10.9046,10.9136,10.9046,10.9046,216800.0
2014-07-28 11:30:00,12.18,12.2,12.18,12.2,130400.0,10.9046,10.9225,10.9046,10.9225,130400.0
2014-07-28 12:00:00,12.19,12.2,12.18,12.19,92800.0,10.9136,10.9225,10.9046,10.9136,92800.0
2014-07-28 12:30:00,12.19,12.2,12.19,12.2,190400.0,10.9136,10.9225,10.9136,10.9225,190400.0
2014-07-28 13:00:00,12.19,12.2,12.19,12.19,362400.0,10.9136,10.9225,10.9136,10.9136,362400.0
2014-07-28 13:30:00,12.2,12.25,12.2,12.24,263200.0,10.9225,10.9673,10.9225,10.9583,263200.0
2014-07-28 14:00:00,12.24,12.26,12.24,12.24,359200.0,10.9583,10.9762,10.9583,10.9583,359200.0
2014-07-28 14:30:00,12.24,12.24,12.21,12.22,168800.0,10.9583,10.9583,10.9315,10.9404,168800.0
2014-07-28 15:00:00,12.22,12.23,12.21,12.22,200800.0,10.9404,10.9494,10.9315,10.9404,200800.0
2014-07-28 15:30:00,12.22,12.22,12.19,12.2,472000.0,10.9404,10.9404,10.9136,10.9225,472000.0
2014-07-29 09:30:00,12.19,12.23,12.19,12.21,236000.0,10.9136,10.9494,10.9136,10.9315,236000.0
2014-07-29 10:00:00,12.21,12.23,12.19,12.2,233600.0,10.9315,10.9494,10.9136,10.9225,233600.0
2014-07-29 10:30:00,12.21,12.21,12.17,12.19,191200.0,10.9315,10.9315,10.8957,10.9136,191200.0
2014-07-29 11:00:00,12.19,12.19,12.14,12.17,277600.0,10.9136,10.9136,10.8688,10.8957,277600.0
2014-07-29 11:30:00,12.17,12.19,12.15,12.19,213600.0,10.8957,10.9136,10.8778,10.9136,213600.0
2014-07-29 12:00:00,12.19,12.19,12.17,12.18,280000.0,10.9136,10.9136,10.8957,10.9046,280000.0
2014-07-29 12:30:00,12.18,12.19,12.18,12.19,272000.0,10.9046,10.9136,10.9046,10.9136,272000.0
2014-07-29 13:00:00,12.19,12.23,12.18,12.22,292000.0,10.9136,10.9494,10.9046,10.9404,292000.0
2014-07-29 13:30:00,12.22,12.22,12.2,12.2,99200.0,10.9404,10.9404,10.9225,10.9225,99200.0
2014-07-29 14:00:00,12.2,12.21,12.17,12.18,428000.0,10.9225,10.9315,10.8957,10.9046,428000.0
2014-07-29 14:30:00,12.18,12.19,12.18,12.19,268800.0,10.9046,10.9136,10.9046,10.9136,268800.0
2014-07-29 15:00:00,12.19,12.2,12.18,12.19,552000.0,10.9136,10.9225,10.9046,10.9136,552000.0
2014-07-29 15:30:00,12.19,12.19,12.14,12.15,992800.0,10.9136,10.9136,10.8688,10.8778,992800.0
2014-07-30 09:30:00,12.25,12.26,12.18,12.18,358400.0,10.9673,10.9762,10.9046,10.9046,358400.0
2014-07-30 10:00:00,12.18,12.21,12.17,12.2,372800.0,10.9046,10.9315,10.8957,10.9225,372800.0
2014-07-30 10:30:00,12.2,12.2,12.17,12.18,238400.0,10.9225,10.9225,10.8957,10.9046,238400.0
2014-07-30 11:00:00,12.18,12.18,12.15,12.18,296800.0,10.9046,10.9046,10.8778,10.9046,296800.0
2014-07-30 11:30:00,12.18,12.18,12.17,12.18,140000.0,10.9046,10.9046,10.8957,10.9046,140000.0
2014-07-30 12:00:00,12.18,12.19,12.18,12.18,148800.0,10.9046,10.9136,10.9046,10.9046,148800.0
2014-07-30 12:30:00,12.18,12.19,12.18,12.19,180800.0,10.9046,10.9136,10.9046,10.9136,180800.0
2014-07-30 13:00:00,12.19,12.19,12.17,12.18,256800.0,10.9136,10.9136,10.8957,10.9046,256800.0
2014-07-30 13:30:00,12.18,12.21,12.18,12.21,237600.0,10.9046,10.9315,10.9046,10.9315,237600.0
2014-07-30 14:00:00,12.2,12.24,12.19,12.23,596000.0,10.9225,10.9583,10.9136,10.9494,596000.0
2014-07-30 14:30:00,12.23,12.23,12.2,12.2,216000.0,10.9494,10.9494,10.9225,10.9225,216000.0
2014-07-30 15:00:00,12.2,12.2,12.18,12.19,273600.0,10.9225,10.9225,10.9046,10.9136,273600.0
2014-07-30 15:30:00,12.19,12.2,12.18,12.18,493600.0,10.9136,10.9225,10.9046,10.9046,493600.0
2014-07-31 09:30:00,12.41,12.41,12.12,12.13,417600.0,11.1105,11.1105,10.8509,10.8599,417600.0
2014-07-31 10:00:00,12.12,12.14,12.07,12.09,266400.0,10.8509,10.8688,10.8061,10.824,266400.0
2014-07-31 10:30:00,12.09,12.1,12.05,12.05,296800.0,10.824,10.833,10.7882,10.7882,296800.0
2014-07-31 11:00:00,12.06,12.1,12.06,12.09,298400.0,10.7972,10.833,10.7972,10.824,298400.0
2014-07-31 11:30:00,12.08,12.11,12.06,12.07,288800.0,10.8151,10.8419,10.7972,10.8061,288800.0
2014-07-31 12:00:00,12.07,12.09,12.05,12.05,304800.0,10.8061,10.824,10.7882,10.7882,304800.0
2014-07-31 12:30:00,12.05,12.08,12.05,12.08,187200.0,10.7882,10.8151,10.7882,10.8151,187200.0
2014-07-31 13:00:00,12.08,12.08,12.04,12.05,156800.0,10.8151,10.8151,10.7793,10.7882,156800.0
2014-07-31 13:30:00,12.06,12.09,12.06,12.08,220000.0,10.7972,10.824,10.7972,10.8151,220000.0
2014-07-31 14:00:00,12.08,12.09,12.06,12.08,219200.0,10.8151,10.824,10.7972,10.8151,219200.0
2014-07-31 14:30:00,12.08,12.09,12.04,12.05,220800.0,10.8151,10.824,10.7793,10.7882,220800.0
2014-07-31 15:00:00,12.05,12.08,12.03,12.04,313600.0,10.7882,10.8151,10.7703,10.7793,313600.0
2014-07-31 15:30:00,12.04,12.05,12.02,12.02,1067200.0,10.7793,10.7882,10.7614,10.7614,1067200.0
2014-08-01 09:30:00,11.97,12.11,11.97,12.1,533600.0,10.7166,10.8419,10.7166,10.833,533600.0
2014-08-01 10:00:00,12.09,12.1,12.02,12.07,288000.0,10.824,10.833,10.7614,10.8061,288000.0
2014-08-01 10:30:00,12.06,12.07,12.04,12.06,285600.0,10.7972,10.8061,10.7793,10.7972,285600.0
2014-08-01 11:00:00,12.06,12.06,12.01,12.02,256800.0,10.7972,10.7972,10.7524,10.7614,256800.0
2014-08-01 11:30:00,12.02,12.03,11.98,11.99,203200.0,10.7614,10.7703,10.7256,10.7345,203200.0
2014-08-01 12:00:00,11.99,12.03,11.99,12.01,210400.0,10.7345,10.7703,10.7345,10.7524,210400.0
2014-08-01 12:30:00,12.02,12.04,12.01,12.03,180800.0,10.7614,10.7793,10.7524,10.7703,180800.0
2014-08-01 13:00:00,12.03,12.06,12.02,12.06,256000.0,10.7703,10.7972,10.7614,10.7972,256000.0
2014-08-01 13:30:00,12.05,12.06,12.04,12.06,308000.0,10.7882,10.7972,10.7793,10.7972,308000.0
2014-08-01 14:00:00,12.05,12.07,12.04,12.04,260800.0,10.7882,10.8061,10.7793,10.7793,260800.0
2014-08-01 14:30:00,12.05,12.06,12.03,12.04,264000.0,10.7882,10.7972,10.7703,10.7793,264000.0
2014-08-01 15:00:00,12.04,12.05,12.03,12.03,392000.0,10.7793,10.7882,10.7703,10.7703,392000.0
2014-08-01 15:30:00,12.03,12.04,12.01,12.03,666400.0,10.7703,10.7793,10.7524,10.7703,666400.0
2014-08-04 09:30:00,12.04,12.05,12.0,12.04,231200.0,10.7793,10.7882,10.7435,10.7793,231200.0
2014-08-04 10:00:00,12.04,12.05,12.02,12.04,190400.0,10.7793,10.7882,10.7614,10.7793,190400.0
2014-08-04 10:30:00,12.04,12.04,12.01,12.02,189600.0,10.7793,10.7793,10.7524,10.7614,189600.0
2014-08-04 11:00:00,12.02,12.06,12.01,12.06,192000.0,10.7614,10.7972,10.7524,10.7972,192000.0
2014-08-04 11:30:00,12.06,12.08,12.05,12.08,165600.0,10.7972,10.8151,10.7882,10.8151,165600.0
2014-08-04 12:00:00,12.08,12.11,12.07,12.11,171200.0,10.8151,10.8419,10.8061,10.8419,171200.0
2014-08-04 12:30:00,12.11,12.12,12.09,12.11,128000.0,10.8419,10.8509,10.824,10.8419,128000.0
2014-08-04 13:00:00,12.11,12.12,12.1,12.12,124000.0,10.8419,10.8509,10.833,10.8509,124000.0
2014-08-04 13:30:00,12.12,12.13,12.11,12.13,313600.0,10.8509,10.8599,10.8419,10.8599,313600.0
2014-08-04 14:00:00,12.13,12.13,12.12,12.13,127200.0,10.8599,10.8599,10.8509,10.8599,127200.0
2014-08-04 14:30:00,12.13,12.15,12.13,12.14,111200.0,10.8599,10.8778,10.8599,10.8688,111200.0
2014-08-04 15:00:00,12.14,12.15,12.13,12.15,157600.0,10.8688,10.8778,10.8599,10.8778,157600.0
2014-08-04 15:30:00,12.15,12.17,12.14,12.14,473600.0,10.8778,10.8957,10.8688,10.8688,473600.0
2014-08-05 09:30:00,12.08,12.18,12.08,12.17,259200.0,10.8151,10.9046,10.8151,10.8957,259200.0
2014-08-05 10:00:00,12.17,12.19,12.14,12.19,208800.0,10.8957,10.9136,10.8688,10.9136,208800.0
2014-08-05 10:30:00,12.19,12.21,12.18,12.19,274400.0,10.9136,10.9315,10.9046,10.9136,274400.0
2014-08-05 11:00:00,12.19,12.24,12.18,12.21,212000.0,10.9136,10.9583,10.9046,10.9315,212000.0
2014-08-05 11:30:00,12.21,12.22,12.18,12.18,116000.0,10.9315,10.9404,10.9046,10.9046,116000.0
2014-08-05 12:00:00,12.18,12.19,12.18,12.19,216000.0,10.9046,10.9136,10.9046,10.9136,216000.0
2014-08-05 12:30:00,12.19,12.21,12.18,12.2,228800.0,10.9136,10.9315,10.9046,10.9225,228800.0
2014-08-05 13:00:00,12.21,12.21,12.18,12.21,147200.0,10.9315,10.9315,10.9046,10.9315,147200.0
2014-08-05 13:30:00,12.2,12.21,12.12,12.15,539200.0,10.9225,10.9315,10.8509,10.8778,539200.0
2014-08-05 14:00:00,12.15,12.17,12.13,12.16,397600.0,10.8778,10.8957,10.8599,10.8867,397600.0
2014-08-05 14:30:00,12.16,12.18,12.15,12.15,236800.0,10.8867,10.9046,10.8778,10.8778,236800.0
2014-08-05 15:00:00,12.15,12.18,12.14,12.16,289600.0,10.8778,10.9046,10.8688,10.8867,289600.0
2014-08-05 15:30:00,12.16,12.2,12.16,12.17,529600.0,10.8867,10.9225,10.8867,10.8957,529600.0
2014-08-06 09:30:00,12.13,12.21,12.12,12.2,326400.0,10.8599,10.9315,10.8509,10.9225,326400.0
2014-08-06 10:00:00,12.19,12.24,12.19,12.23,320000.0,10.9136,10.9583,10.9136,10.9494,320000.0
2014-08-06 10:30:00,12.23,12.27,12.22,12.27,277600.0,10.9494,10.9852,10.9404,10.9852,277600.0
2014-08-06 11:00:00,12.27,12.28,12.26,12.26,230400.0,10.9852,10.9941,10.9762,10.9762,230400.0
2014-08-06 11:30:00,12.25,12.27,12.25,12.26,247200.0,10.9673,10.9852,10.9673,10.9762,247200.0
2014-08-06 12:00:00,12.26,12.28,12.23,12.24,153600.0,10.9762,10.9941,10.9494,10.9583,153600.0
2014-08-06 12:30:00,12.24,12.27,12.23,12.25,156800.0,10.9583,10.9852,10.9494,10.9673,156800.0
2014-08-06 13:00:00,12.25,12.27,12.23,12.26,176000.0,10.9673,10.9852,10.9494,10.9762,176000.0
2014-08-06 13:30:00,12.26,12.27,12.22,12.22,177600.0,10.9762,10.9852,10.9404,10.9404,177600.0
2014-08-06 14:00:00,12.22,12.23,12.21,12.22,182400.0,10.9404,10.9494,10.9315,10.9404,182400.0
2014-08-06 14:30:00,12.22,12.24,12.2,12.22,195200.0,10.9404,10.9583,10.9225,10.9404,195200.0
2014-08-06 15:00:00,12.22,12.23,12.21,12.22,176000.0,10.9404,10.9494,10.9315,10.9404,176000.0
2014-08-06 15:30:00,12.22,12.24,12.22,12.23,444800.0,10.9404,10.9583,10.9404,10.9494,444800.0
2014-08-07 09:30:00,12.26,12.29,12.25,12.28,370400.0,10.9762,11.0031,10.9673,10.9941,370400.0
2014-08-07 10:00:00,12.27,12.28,12.24,12.26,216000.0,10.9852,10.9941,10.9583,10.9762,216000.0
2014-08-07 10:30:00,12.26,12.28,12.24,12.25,209600.0,10.9762,10.9941,10.9583,10.9673,209600.0
2014-08-07 11:00:00,12.25,12.25,12.21,12.23,252800.0,10.9673,10.9673,10.9315,10.9494,252800.0
2014-08-07 11:30:00,12.23,12.23,12.18,12.22,256800.0,10.9494,10.9494,10.9046,10.9404,256800.0
2014-08-07 12:00:00,12.21,12.22,12.19,12.2,215200.0,10.9315,10.9404,10.9136,10.9225,215200.0
2014-08-07 12:30:00,12.2,12.2,12.17,12.2,176800.0,10.9225,10.9225,10.8957,10.9225,176800.0
2014-08-07 13:00:00,12.2,12.24,12.2,12.23,175200.0,10.9225,10.9583,10.9225,10.9494,175200.0
2014-08-07 13:30:00,12.23,12.24,12.22,12.24,175200.0,10.9494,10.9583,10.9404,10.9583,175200.0
2014-08-07 14:00:00,12.24,12.24,12.19,12.19,284000.0,10.9583,10.9583,10.9136,10.9136,284000.0
2014-08-07 14:30:00,12.18,12.2,12.18,12.19,254400.0,10.9046,10.9225,10.9046,10.9136,254400.0
2014-08-07 15:00:00,12.18,12.19,12.16,12.17,331200.0,10.9046,10.9136,10.8867,10.8957,331200.0
2014-08-07 15:30:00,12.17,12.2,12.17,12.18,743200.0,10.8957,10.9225,10.8957,10.9046,743200.0
2014-08-08 09:30:00,12.2,12.25,12.19,12.23,357600.0,10.9225,10.9673,10.9136,10.9494,357600.0
2014-08-08 10:00:00,12.24,12.25,12.21,12.21,205600.0,10.9583,10.9673,10.9315,10.9315,205600.0
2014-08-08 10:30:00,12.21,12.24,12.2,12.24,236800.0,10.9315,10.9583,10.9225,10.9583,236800.0
2014-08-08 11:00:00,12.24,12.28,12.24,12.26,250400.0,10.9583,10.9941,10.9583,10.9762,250400.0
2014-08-08 11:30:00,12.25,12.26,12.25,12.26,80000.0,10.9673,10.9762,10.9673,10.9762,80000.0
2014-08-08 12:00:00,12.26,12.26,12.24,12.25,150400.0,10.9762,10.9762,10.9583,10.9673,150400.0
2014-08-08 12:30:00,12.25,12.26,12.24,12.25,144000.0,10.9673,10.9762,10.9583,10.9673,144000.0
2014-08-08 13:00:00,12.25,12.31,12.25,12.31,166400.0,10.9673,11.021,10.9673,11.021,166400.0
2014-08-08 13:30:00,12.3,12.32,12.29,12.31,124800.0,11.0121,11.03,11.0031,11.021,124800.0
2014-08-08 14:00:00,12.31,12.32,12.3,12.31,128000.0,11.021,11.03,11.0121,11.021,128000.0
2014-08-08 14:30:00,12.31,12.32,12.3,12.31,154400.0,11.021,11.03,11.0121,11.021,154400.0
2014-08-08 15:00:00,12.3,12.31,12.29,12.3,154400.0,11.0121,11.021,11.0031,11.0121,154400.0
2014-08-08 15:30:00,12.31,12.33,12.31,12.32,739200.0,11.021,11.0389,11.021,11.03,739200.0
2014-08-11 09:30:00,12.34,12.39,12.34,12.38,417600.0,11.0479,11.0926,11.0479,11.0837,417600.0
2014-08-11 10:00:00,12.38,12.43,12.38,12.43,224000.0,11.0837,11.1284,11.0837,11.1284,224000.0
2014-08-11 10:30:00,12.42,12.45,12.42,12.44,132800.0,11.1195,11.1463,11.1195,11.1374,132800.0
2014-08-11 11:00:00,12.44,12.47,12.42,12.46,280000.0,11.1374,11.1643,11.1195,11.1553,280000.0
2014-08-11 11:30:00,12.46,12.46,12.45,12.46,111200.0,11.1553,11.1553,11.1463,11.1553,111200.0
2014-08-11 12:00:00,12.46,12.46,12.43,12.43,82400.0,11.1553,11.1553,11.1284,11.1284,82400.0
2014-08-11 12:30:00,12.43,12.43,12.41,12.43,192000.0,11.1284,11.1284,11.1105,11.1284,192000.0
2014-08-11 13:00:00,12.42,12.44,12.41,12.42,127200.0,11.1195,11.1374,11.1105,11.1195,127200.0
2014-08-11 13:30:00,12.42,12.43,12.4,12.41,184000.0,11.1195,11.1284,11.1016,11.1105,184000.0
2014-08-11 14:00:00,12.41,12.42,12.4,12.41,265600.0,11.1105,11.1195,11.1016,11.1105,265600.0
2014-08-11 14:30:00,12.41,12.42,12.4,12.41,227200.0,11.1105,11.1195,11.1016,11.1105,227200.0
2014-08-11 15:00:00,12.41,12.41,12.4,12.4,262400.0,11.1105,11.1105,11.1016,11.1016,262400.0
2014-08-11 15:30:00,12.4,12.41,12.39,12.4,614400.0,11.1016,11.1105,11.0926,11.1016,614400.0
2014-08-12 09:30:00,12.44,12.5,12.43,12.48,580000.0,11.1374,11.1911,11.1284,11.1732,580000.0
2014-08-12 10:00:00,12.48,12.48,12.45,12.46,458400.0,11.1732,11.1732,11.1463,11.1553,458400.0
2014-08-12 10:30:00,12.46,12.47,12.45,12.46,216000.0,11.1553,11.1643,11.1463,11.1553,216000.0
2014-08-12 11:00:00,12.45,12.49,12.44,12.49,570400.0,11.1463,11.1822,11.1374,11.1822,570400.0
2014-08-12 11:30:00,12.49,12.49,12.47,12.47,248800.0,11.1822,11.1822,11.1643,11.1643,248800.0
2014-08-12 12:00:00,12.47,12.49,12.47,12.48,277600.0,11.1643,11.1822,11.1643,11.1732,277600.0
2014-08-12 12:30:00,12.48,12.5,12.48,12.49,188000.0,11.1732,11.1911,11.1732,11.1822,188000.0
2014-08-12 13:00:00,12.49,12.5,12.48,12.49,180800.0,11.1822,11.1911,11.1732,11.1822,180800.0
2014-08-12 13:30:00,12.49,12.49,12.47,12.49,299200.0,11.1822,11.1822,11.1643,11.1822,299200.0
2014-08-12 14:00:00,12.49,12.49,12.44,12.45,224000.0,11.1822,11.1822,11.1374,11.1463,224000.0
2014-08-12 14:30:00,12.45,12.46,12.44,12.46,357600.0,11.1463,11.1553,11.1374,11.1553,357600.0
2014-08-12 15:00:00,12.45,12.49,12.45,12.49,557600.0,11.1463,11.1822,11.1463,11.1822,557600.0
2014-08-12 15:30:00,12.49,12.52,12.48,12.48,1140800.0,11.1822,11.209,11.1732,11.1732,1140800.0
2014-08-13 09:30:00,12.5,12.52,12.46,12.47,224800.0,11.1911,11.209,11.1553,11.1643,224800.0
2014-08-13 10:00:00,12.47,12.47,12.44,12.46,296000.0,11.1643,11.1643,11.1374,11.1553,296000.0
2014-08-13 10:30:00,12.46,12.5,12.46,12.49,162400.0,11.1553,11.1911,11.1553,11.1822,162400.0
2014-08-13 11:00:00,12.49,12.53,12.49,12.52,132000.0,11.1822,11.218,11.1822,11.209,132000.0
2014-08-13 11:30:00,12.53,12.53,12.52,12.52,191200.0,11.218,11.218,11.209,11.209,191200.0
2014-08-13 12:00:00,12.52,12.53,12.5,12.51,110400.0,11.209,11.218,11.1911,11.2001,110400.0
2014-08-13 12:30:00,12.5,12.51,12.5,12.5,54400.0,11.1911,11.2001,11.1911,11.1911,54400.0
2014-08-13 13:00:00,12.5,12.51,12.49,12.5,182400.0,11.1911,11.2001,11.1822,11.1911,182400.0
2014-08-13 13:30:00,12.5,12.52,12.5,12.51,116800.0,11.1911,11.209,11.1911,11.2001,116800.0
2014-08-13 14:00:00,12.51,12.51,12.48,12.48,264000.0,11.2001,11.2001,11.1732,11.1732,264000.0
2014-08-13 14:30:00,12.48,12.49,12.48,12.49,504000.0,11.1732,11.1822,11.1732,11.1822,504000.0
2014-08-13 15:00:00,12.49,12.5,12.48,12.5,363200.0,11.1822,11.1911,11.1732,11.1911,363200.0
2014-08-13 15:30:00,12.5,12.51,12.48,12.51,873600.0,11.1911,11.2001,11.1732,11.2001,873600.0
2014-08-14 09:30:00,12.54,12.56,12.51,12.54,104000.0,11.2269,11.2448,11.2001,11.2269,104000.0
2014-08-14 10:00:00,12.54,12.54,12.51,12.52,196800.0,11.2269,11.2269,11.2001,11.209,196800.0
2014-08-14 10:30:00,12.52,12.55,12.52,12.55,136000.0,11.209,11.2359,11.209,11.2359,136000.0
2014-08-14 11:00:00,12.55,12.57,12.55,12.56,132800.0,11.2359,11.2538,11.2359,11.2448,132800.0
2014-08-14 11:30:00,12.57,12.58,12.56,12.58,116000.0,11.2538,11.2627,11.2448,11.2627,116000.0
2014-08-14 12:00:00,12.58,12.59,12.56,12.56,144800.0,11.2627,11.2717,11.2448,11.2448,144800.0
2014-08-14 12:30:00,12.56,12.59,12.56,12.59,188000.0,11.2448,11.2717,11.2448,11.2717,188000.0
2014-08-14 13:00:00,12.59,12.62,12.59,12.61,167200.0,11.2717,11.2985,11.2717,11.2896,167200.0
2014-08-14 13:30:00,12.61,12.62,12.61,12.62,227200.0,11.2896,11.2985,11.2896,11.2985,227200.0
2014-08-14 14:00:00,12.62,12.62,12.59,12.6,298400.0,11.2985,11.2985,11.2717,11.2806,298400.0
2014-08-14 14:30:00,12.6,12.61,12.6,12.6,113600.0,11.2806,11.2896,11.2806,11.2806,113600.0
2014-08-14 15:00:00,12.6,12.61,12.6,12.61,192800.0,11.2806,11.2896,11.2806,11.2896,192800.0
2014-08-14 15:30:00,12.6,12.62,12.6,12.61,1100800.0,11.2806,11.2985,11.2806,11.2896,1100800.0
2014-08-15 09:30:00,12.67,12.68,12.54,12.56,1174400.0,11.3433,11.3523,11.2269,11.2448,1174400.0
2014-08-15 10:00:00,12.56,12.6,12.52,12.55,681600.0,11.2448,11.2806,11.209,11.2359,681600.0
2014-08-15 10:30:00,12.55,12.57,12.46,12.51,1300000.0,11.2359,11.2538,11.1553,11.2001,1300000.0
2014-08-15 11:00:00,12.51,12.54,12.48,12.5,1532800.0,11.2001,11.2269,11.1732,11.1911,1532800.0
2014-08-15 11:30:00,12.51,12.52,12.47,12.49,476800.0,11.2001,11.209,11.1643,11.1822,476800.0
2014-08-15 12:00:00,12.49,12.52,12.47,12.52,301600.0,11.1822,11.209,11.1643,11.209,301600.0
2014-08-15 12:30:00,12.52,12.52,12.49,12.49,114400.0,11.209,11.209,11.1822,11.1822,114400.0
2014-08-15 13:00:00,12.49,12.51,12.48,12.51,236000.0,11.1822,11.2001,11.1732,11.2001,236000.0
2014-08-15 13:30:00,12.5,12.51,12.5,12.5,280800.0,11.1911,11.2001,11.1911,11.1911,280800.0
2014-08-15 14:00:00,12.5,12.52,12.49,12.52,395200.0,11.1911,11.209,11.1822,11.209,395200.0
2014-08-15 14:30:00,12.52,12.53,12.52,12.52,234400.0,11.209,11.218,11.209,11.209,234400.0
2014-08-15 15:00:00,12.52,12.52,12.51,12.51,306400.0,11.209,11.209,11.2001,11.2001,306400.0
2014-08-15 15:30:00,12.51,12.57,12.5,12.55,2259200.0,11.2001,11.2538,11.1911,11.2359,2259200.0
2014-08-18 09:30:00,12.63,12.7,12.59,12.69,191200.0,11.3075,11.3702,11.2717,11.3612,191200.0
2014-08-18 10:00:00,12.68,12.7,12.68,12.7,174400.0,11.3523,11.3702,11.3523,11.3702,174400.0
2014-08-18 10:30:00,12.7,12.73,12.7,12.73,200800.0,11.3702,11.397,11.3702,11.397,200800.0
2014-08-18 11:00:00,12.73,12.75,12.71,12.74,215200.0,11.397,11.4149,11.3791,11.406,215200.0
2014-08-18 11:30:00,12.74,12.75,12.72,12.72,146400.0,11.406,11.4149,11.3881,11.3881,146400.0
2014-08-18 12:00:00,12.72,12.73,12.71,12.71,195200.0,11.3881,11.397,11.3791,11.3791,195200.0
2014-08-18 12:30:00,12.71,12.72,12.7,12.7,62400.0,11.3791,11.3881,11.3702,11.3702,62400.0
2014-08-18 13:00:00,12.7,12.71,12.69,12.7,76800.0,11.3702,11.3791,11.3612,11.3702,76800.0
2014-08-18 13:30:00,12.7,12.7,12.69,12.7,82400.0,11.3702,11.3702,11.3612,11.3702,82400.0
2014-08-18 14:00:00,12.7,12.71,12.69,12.71,116800.0,11.3702,11.3791,11.3612,11.3791,116800.0
2014-08-18 14:30:00,12.71,12.72,12.71,12.72,138400.0,11.3791,11.3881,11.3791,11.3881,138400.0
2014-08-18 15:00:00,12.72,12.72,12.71,12.71,196000.0,11.3881,11.3881,11.3791,11.3791,196000.0
2014-08-18 15:30:00,12.71,12.73,12.71,12.72,542400.0,11.3791,11.397,11.3791,11.3881,542400.0
2014-08-19 09:30:00,12.75,12.77,12.72,12.77,188800.0,11.4149,11.4328,11.3881,11.4328,188800.0
2014-08-19 10:00:00,12.76,12.79,12.75,12.78,412000.0,11.4239,11.4507,11.4149,11.4418,412000.0
2014-08-19 10:30:00,12.78,12.79,12.75,12.75,544800.0,11.4418,11.4507,11.4149,11.4149,544800.0
2014-08-19 11:00:00,12.75,12.75,12.72,12.73,163200.0,11.4149,11.4149,11.3881,11.397,163200.0
2014-08-19 11:30:00,12.73,12.74,12.73,12.73,110400.0,11.397,11.406,11.397,11.397,110400.0
2014-08-19 12:00:00,12.74,12.74,12.72,12.74,109600.0,11.406,11.406,11.3881,11.406,109600.0
2014-08-19 12:30:00,12.74,12.76,12.74,12.76,104000.0,11.406,11.4239,11.406,11.4239,104000.0
2014-08-19 13:00:00,12.76,12.77,12.76,12.76,86400.0,11.4239,11.4328,11.4239,11.4239,86400.0
2014-08-19 13:30:00,12.76,12.77,12.76,12.76,135200.0,11.4239,11.4328,11.4239,11.4239,135200.0
2014-08-19 14:00:00,12.76,12.77,12.75,12.76,150400.0,11.4239,11.4328,11.4149,11.4239,150400.0
2014-08-19 14:30:00,12.76,12.76,12.75,12.75,114400.0,11.4239,11.4239,11.4149,11.4149,114400.0
2014-08-19 15:00:00,12.75,12.76,12.75,12.75,230400.0,11.4149,11.4239,11.4149,11.4149,230400.0
2014-08-19 15:30:00,12.75,12.78,12.75,12.77,616800.0,11.4149,11.4418,11.4149,11.4328,616800.0
2014-08-20 09:30:00,12.73,12.78,12.71,12.76,209600.0,11.397,11.4418,11.3791,11.4239,209600.0
2014-08-20 10:00:00,12.76,12.76,12.73,12.76,88000.0,11.4239,11.4239,11.397,11.4239,88000.0
2014-08-20 10:30:00,12.76,12.76,12.74,12.74,112800.0,11.4239,11.4239,11.406,11.406,112800.0
2014-08-20 11:00:00,12.74,12.76,12.74,12.75,79200.0,11.406,11.4239,11.406,11.4149,79200.0
2014-08-20 11:30:00,12.75,12.76,12.75,12.75,82400.0,11.4149,11.4239,11.4149,11.4149,82400.0
2014-08-20 12:00:00,12.75,12.76,12.75,12.76,100800.0,11.4149,11.4239,11.4149,11.4239,100800.0
2014-08-20 12:30:00,12.75,12.77,12.75,12.77,115200.0,11.4149,11.4328,11.4149,11.4328,115200.0
2014-08-20 13:00:00,12.77,12.77,12.76,12.77,186400.0,11.4328,11.4328,11.4239,11.4328,186400.0
2014-08-20 13:30:00,12.77,12.78,12.76,12.76,87200.0,11.4328,11.4418,11.4239,11.4239,87200.0
2014-08-20 14:00:00,12.76,12.77,12.73,12.77,210400.0,11.4239,11.4328,11.397,11.4328,210400.0
2014-08-20 14:30:00,12.77,12.79,12.77,12.79,146400.0,11.4328,11.4507,11.4328,11.4507,146400.0
2014-08-20 15:00:00,12.79,12.8,12.78,12.78,172000.0,11.4507,11.4597,11.4418,11.4418,172000.0
2014-08-20 15:30:00,12.78,12.8,12.78,12.78,602400.0,11.4418,11.4597,11.4418,11.4418,602400.0
2014-08-21 09:30:00,12.8,12.91,12.76,12.88,513600.0,11.4597,11.5582,11.4239,11.5313,513600.0
2014-08-21 10:00:00,12.87,12.92,12.86,12.92,407200.0,11.5224,11.5671,11.5134,11.5671,407200.0
2014-08-21 10:30:00,12.92,12.96,12.91,12.95,366400.0,11.5671,11.6029,11.5582,11.594,366400.0
2014-08-21 11:00:00,12.95,13.0,12.94,13.0,685600.0,11.594,11.6388,11.585,11.6388,685600.0
2014-08-21 11:30:00,13.0,13.02,12.99,12.99,242400.0,11.6388,11.6567,11.6298,11.6298,242400.0
2014-08-21 12:00:00,12.99,13.02,12.99,13.0,241600.0,11.6298,11.6567,11.6298,11.6388,241600.0
2014-08-21 12:30:00,13.0,13.06,13.0,13.03,552800.0,11.6388,11.6925,11.6388,11.6656,552800.0
2014-08-21 13:00:00,13.03,13.06,13.03,13.05,288000.0,11.6656,11.6925,11.6656,11.6835,288000.0
2014-08-21 13:30:00,13.05,13.06,13.0,13.06,1043200.0,11.6835,11.6925,11.6388,11.6925,1043200.0
2014-08-21 14:00:00,13.05,13.05,13.02,13.04,212000.0,11.6835,11.6835,11.6567,11.6746,212000.0
2014-08-21 14:30:00,13.04,13.04,13.03,13.04,206400.0,11.6746,11.6746,11.6656,11.6746,206400.0
2014-08-21 15:00:00,13.04,13.05,13.03,13.04,388000.0,11.6746,11.6835,11.6656,11.6746,388000.0
2014-08-21 15:30:00,13.04,13.05,13.03,13.05,1184000.0,11.6746,11.6835,11.6656,11.6835,1184000.0
2014-08-22 09:30:00,12.99,13.02,12.96,13.0,323200.0,11.6298,11.6567,11.6029,11.6388,323200.0
2014-08-22 10:00:00,12.99,13.03,12.98,13.03,232000.0,11.6298,11.6656,11.6208,11.6656,232000.0
2014-08-22 10:30:00,13.02,13.03,13.0,13.02,280800.0,11.6567,11.6656,11.6388,11.6567,280800.0
2014-08-22 11:00:00,13.02,13.05,13.01,13.05,245600.0,11.6567,11.6835,11.6477,11.6835,245600.0
2014-08-22 11:30:00,13.05,13.05,13.02,13.03,148000.0,11.6835,11.6835,11.6567,11.6656,148000.0
2014-08-22 12:00:00,13.03,13.05,13.02,13.04,114400.0,11.6656,11.6835,11.6567,11.6746,114400.0
2014-08-22 12:30:00,13.05,13.05,13.01,13.01,113600.0,11.6835,11.6835,11.6477,11.6477,113600.0
2014-08-22 13:00:00,13.02,13.02,12.99,13.01,132800.0,11.6567,11.6567,11.6298,11.6477,132800.0
2014-08-22 13:30:00,13.01,13.02,12.99,13.0,182400.0,11.6477,11.6567,11.6298,11.6388,182400.0
2014-08-22 14:00:00,13.0,13.0,12.98,12.99,109600.0,11.6388,11.6388,11.6208,11.6298,109600.0
2014-08-22 14:30:00,12.98,13.0,12.97,12.99,156000.0,11.6208,11.6388,11.6119,11.6298,156000.0
2014-08-22 15:00:00,12.99,13.02,12.98,12.99,256800.0,11.6298,11.6567,11.6208,11.6298,256800.0
2014-08-22 15:30:00,12.99,13.0,12.97,12.98,768800.0,11.6298,11.6388,11.6119,11.6208,768800.0
2014-08-25 09:30:00,13.03,13.08,12.98,13.07,176000.0,11.6656,11.7104,11.6208,11.7014,176000.0
2014-08-25 10:00:00,13.07,13.1,13.06,13.1,180000.0,11.7014,11.7283,11.6925,11.7283,180000.0
2014-08-25 10:30:00,13.1,13.12,13.09,13.09,217600.0,11.7283,11.7462,11.7193,11.7193,217600.0
2014-08-25 11:00:00,13.09,13.1,13.06,13.07,153600.0,11.7193,11.7283,11.6925,11.7014,153600.0
2014-08-25 11:30:00,13.07,13.07,13.05,13.06,190400.0,11.7014,11.7014,11.6835,11.6925,190400.0
2014-08-25 12:00:00,13.06,13.07,13.05,13.05,116000.0,11.6925,11.7014,11.6835,11.6835,116000.0
2014-08-25 12:30:00,13.05,13.05,13.01,13.01,210400.0,11.6835,11.6835,11.6477,11.6477,210400.0
2014-08-25 13:00:00,13.01,13.04,13.01,13.04,73600.0,11.6477,11.6746,11.6477,11.6746,73600.0
2014-08-25 13:30:00,13.04,13.06,13.03,13.05,140000.0,11.6746,11.6925,11.6656,11.6835,140000.0
2014-08-25 14:00:00,13.05,13.06,13.03,13.04,183200.0,11.6835,11.6925,11.6656,11.6746,183200.0
2014-08-25 14:30:00,13.04,13.05,13.03,13.03,191200.0,11.6746,11.6835,11.6656,11.6656,191200.0
2014-08-25 15:00:00,13.04,13.06,13.03,13.06,309600.0,11.6746,11.6925,11.6656,11.6925,309600.0
2014-08-25 15:30:00,13.06,13.06,13.03,13.04,395200.0,11.6925,11.6925,11.6656,11.6746,395200.0
2014-08-26 09:30:00,13.07,13.07,13.02,13.06,220000.0,11.7014,11.7014,11.6567,11.6925,220000.0
2014-08-26 10:00:00,13.05,13.06,13.02,13.06,138400.0,11.6835,11.6925,11.6567,11.6925,138400.0
2014-08-26 10:30:00,13.06,13.06,13.05,13.05,84800.0,11.6925,11.6925,11.6835,11.6835,84800.0
2014-08-26 11:00:00,13.05,13.06,13.05,13.06,165600.0,11.6835,11.6925,11.6835,11.6925,165600.0
2014-08-26 11:30:00,13.06,13.06,13.04,13.04,222400.0,11.6925,11.6925,11.6746,11.6746,222400.0
2014-08-26 12:00:00,13.04,13.04,13.02,13.03,292800.0,11.6746,11.6746,11.6567,11.6656,292800.0
2014-08-26 12:30:00,13.03,13.03,13.02,13.02,149600.0,11.6656,11.6656,11.6567,11.6567,149600.0
2014-08-26 13:00:00,13.02,13.02,13.01,13.02,95200.0,11.6567,11.6567,11.6477,11.6567,95200.0
2014-08-26 13:30:00,13.02,13.02,13.0,13.01,98400.0,11.6567,11.6567,11.6388,11.6477,98400.0
2014-08-26 14:00:00,13.01,13.02,13.01,13.01,140800.0,11.6477,11.6567,11.6477,11.6477,140800.0
2014-08-26 14:30:00,13.01,13.01,12.99,12.99,145600.0,11.6477,11.6477,11.6298,11.6298,145600.0
2014-08-26 15:00:00,12.99,12.99,12.98,12.99,253600.0,11.6298,11.6298,11.6208,11.6298,253600.0
2014-08-26 15:30:00,12.99,12.99,12.97,12.97,528800.0,11.6298,11.6298,11.6119,11.6119,528800.0
2014-08-27 09:30:00,13.02,13.02,12.94,12.94,288000.0,11.6567,11.6567,11.585,11.585,288000.0
2014-08-27 10:00:00,12.94,12.97,12.94,12.96,141600.0,11.585,11.6119,11.585,11.6029,141600.0
2014-08-27 10:30:00,12.96,12.97,12.9,12.95,535200.0,11.6029,11.6119,11.5492,11.594,535200.0
2014-08-27 11:00:00,12.95,12.96,12.94,12.95,174400.0,11.594,11.6029,11.585,11.594,174400.0
2014-08-27 11:30:00,12.94,12.95,12.94,12.95,164800.0,11.585,11.594,11.585,11.594,164800.0
2014-08-27 12:00:00,12.95,12.96,12.94,12.95,103200.0,11.594,11.6029,11.585,11.594,103200.0
2014-08-27 12:30:00,12.95,12.97,12.95,12.96,109600.0,11.594,11.6119,11.594,11.6029,109600.0
2014-08-27 13:00:00,12.97,12.97,12.95,12.95,136800.0,11.6119,11.6119,11.594,11.594,136800.0
2014-08-27 13:30:00,12.95,12.95,12.94,12.95,131200.0,11.594,11.594,11.585,11.594,131200.0
2014-08-27 14:00:00,12.95,12.96,12.95,12.95,121600.0,11.594,11.6029,11.594,11.594,121600.0
2014-08-27 14:30:00,12.95,12.96,12.91,12.91,213600.0,11.594,11.6029,11.5582,11.5582,213600.0
2014-08-27 15:00:00,12.91,12.95,12.91,12.95,219200.0,11.5582,11.594,11.5582,11.594,219200.0
2014-08-27 15:30:00,12.95,12.95,12.93,12.94,677600.0,11.594,11.594,11.5761,11.585,677600.0
2014-08-28 09:30:00,12.88,12.91,12.85,12.88,184800.0,11.5313,11.5582,11.5045,11.5313,184800.0
2014-08-28 10:00:00,12.88,12.89,12.84,12.87,230400.0,11.5313,11.5403,11.4955,11.5224,230400.0
2014-08-28 10:30:00,12.87,12.92,12.87,12.9,136000.0,11.5224,11.5671,11.5224,11.5492,136000.0
2014-08-28 11:00:00,12.91,12.92,12.9,12.92,113600.0,11.5582,11.5671,11.5492,11.5671,113600.0
2014-08-28 11:30:00,12.92,12.94,12.92,12.94,151200.0,11.5671,11.585,11.5671,11.585,151200.0
2014-08-28 12:00:00,12.94,12.95,12.91,12.91,253600.0,11.585,11.594,11.5582,11.5582,253600.0
2014-08-28 12:30:00,12.91,12.93,12.9,12.93,144000.0,11.5582,11.5761,11.5492,11.5761,144000.0
2014-08-28 13:00:00,12.93,12.94,12.91,12.91,105600.0,11.5761,11.585,11.5582,11.5582,105600.0
2014-08-28 13:30:00,12.92,12.93,12.92,12.92,132000.0,11.5671,11.5761,11.5671,11.5671,132000.0
2014-08-28 14:00:00,12.92,12.94,12.92,12.92,149600.0,11.5671,11.585,11.5671,11.5671,149600.0
2014-08-28 14:30:00,12.92,12.93,12.92,12.92,136800.0,11.5671,11.5761,11.5671,11.5671,136800.0
2014-08-28 15:00:00,12.93,12.94,12.91,12.93,140000.0,11.5761,11.585,11.5582,11.5761,140000.0
2014-08-28 15:30:00,12.93,12.95,12.92,12.93,460800.0,11.5761,11.594,11.5671,11.5761,460800.0
2014-08-29 09:30:00,12.93,12.98,12.89,12.91,212800.0,11.5761,11.6208,11.5403,11.5582,212800.0
2014-08-29 10:00:00,12.91,12.92,12.86,12.87,392800.0,11.5582,11.5671,11.5134,11.5224,392800.0
2014-08-29 10:30:00,12.88,12.89,12.87,12.89,180800.0,11.5313,11.5403,11.5224,11.5403,180800.0
2014-08-29 11:00:00,12.89,12.9,12.88,12.89,362400.0,11.5403,11.5492,11.5313,11.5403,362400.0
2014-08-29 11:30:00,12.89,12.9,12.88,12.89,161600.0,11.5403,11.5492,11.5313,11.5403,161600.0
2014-08-29 12:00:00,12.89,12.9,12.87,12.88,209600.0,11.5403,11.5492,11.5224,11.5313,209600.0
2014-08-29 12:30:00,12.88,12.89,12.87,12.88,404000.0,11.5313,11.5403,11.5224,11.5313,404000.0
2014-08-29 13:00:00,12.88,12.89,12.88,12.89,225600.0,11.5313,11.5403,11.5313,11.5403,225600.0
2014-08-29 13:30:00,12.89,12.89,12.88,12.88,180000.0,11.5403,11.5403,11.5313,11.5313,180000.0
2014-08-29 14:00:00,12.88,12.88,12.88,12.88,236000.0,11.5313,11.5313,11.5313,11.5313,236000.0
2014-08-29 14:30:00,12.88,12.89,12.87,12.89,261600.0,11.5313,11.5403,11.5224,11.5403,261600.0
2014-08-29 15:00:00,12.89,12.89,12.87,12.87,248000.0,11.5403,11.5403,11.5224,11.5224,248000.0
2014-08-29 15:30:00,12.87,12.88,12.87,12.88,1238400.0,11.5224,11.5313,11.5224,11.5313,1238400.0
2014-09-02 09:30:00,12.96,13.07,12.96,13.07,881600.0,11.6029,11.7014,11.6029,11.7014,881600.0
2014-09-02 10:00:00,13.07,13.08,13.03,13.04,737600.0,11.7014,11.7104,11.6656,11.6746,737600.0
2014-09-02 10:30:00,13.04,13.07,13.03,13.06,593600.0,11.6746,11.7014,11.6656,11.6925,593600.0
2014-09-02 11:00:00,13.06,13.08,13.06,13.07,458400.0,11.6925,11.7104,11.6925,11.7014,458400.0
2014-09-02 11:30:00,13.07,13.09,13.03,13.04,233600.0,11.7014,11.7193,11.6656,11.6746,233600.0
2014-09-02 12:00:00,13.04,13.07,13.04,13.06,157600.0,11.6746,11.7014,11.6746,11.6925,157600.0
2014-09-02 12:30:00,13.05,13.05,13.03,13.04,232800.0,11.6835,11.6835,11.6656,11.6746,232800.0
2014-09-02 13:00:00,13.04,13.06,13.03,13.05,254400.0,11.6746,11.6925,11.6656,11.6835,254400.0
2014-09-02 13:30:00,13.05,13.07,13.04,13.07,410400.0,11.6835,11.7014,11.6746,11.7014,410400.0
2014-09-02 14:00:00,13.06,13.06,13.05,13.06,395200.0,11.6925,11.6925,11.6835,11.6925,395200.0
2014-09-02 14:30:00,13.06,13.06,13.05,13.06,228000.0,11.6925,11.6925,11.6835,11.6925,228000.0
2014-09-02 15:00:00,13.06,13.06,13.04,13.04,430400.0,11.6925,11.6925,11.6746,11.6746,430400.0
2014-09-02 15:30:00,13.04,13.05,13.03,13.04,1155200.0,11.6746,11.6835,11.6656,11.6746,1155200.0
2014-09-03 09:30:00,13.09,13.12,13.03,13.04,214400.0,11.7193,11.7462,11.6656,11.6746,214400.0
2014-09-03 10:00:00,13.05,13.07,13.02,13.03,163200.0,11.6835,11.7014,11.6567,11.6656,163200.0
2014-09-03 10:30:00,13.03,13.05,13.03,13.05,163200.0,11.6656,11.6835,11.6656,11.6835,163200.0
2014-09-03 11:00:00,13.05,13.06,13.03,13.05,172800.0,11.6835,11.6925,11.6656,11.6835,172800.0
2014-09-03 11:30:00,13.04,13.05,13.03,13.03,132000.0,11.6746,11.6835,11.6656,11.6656,132000.0
2014-09-03 12:00:00,13.03,13.06,13.03,13.06,361600.0,11.6656,11.6925,11.6656,11.6925,361600.0
2014-09-03 12:30:00,13.06,13.08,13.05,13.06,231200.0,11.6925,11.7104,11.6835,11.6925,231200.0
2014-09-03 13:00:00,13.06,13.08,13.06,13.06,193600.0,11.6925,11.7104,11.6925,11.6925,193600.0
2014-09-03 13:30:00,13.06,13.06,13.04,13.06,433600.0,11.6925,11.6925,11.6746,11.6925,433600.0
2014-09-03 14:00:00,13.06,13.06,13.03,13.03,373600.0,11.6925,11.6925,11.6656,11.6656,373600.0
2014-09-03 14:30:00,13.04,13.04,13.03,13.03,182400.0,11.6746,11.6746,11.6656,11.6656,182400.0
2014-09-03 15:00:00,13.03,13.04,13.01,13.03,316800.0,11.6656,11.6746,11.6477,11.6656,316800.0
2014-09-03 15:30:00,13.03,13.05,13.01,13.02,888000.0,11.6656,11.6835,11.6477,11.6567,888000.0
2014-09-04 09:30:00,13.06,13.12,13.04,13.09,260800.0,11.6925,11.7462,11.6746,11.7193,260800.0
2014-09-04 10:00:00,13.09,13.12,13.07,13.1,161600.0,11.7193,11.7462,11.7014,11.7283,161600.0
2014-09-04 10:30:00,13.11,13.11,13.09,13.1,252000.0,11.7372,11.7372,11.7193,11.7283,252000.0
2014-09-04 11:00:00,13.1,13.12,13.1,13.1,272000.0,11.7283,11.7462,11.7283,11.7283,272000.0
2014-09-04 11:30:00,13.09,13.1,13.09,13.09,64800.0,11.7193,11.7283,11.7193,11.7193,64800.0
2014-09-04 12:00:00,13.09,13.1,13.06,13.06,54400.0,11.7193,11.7283,11.6925,11.6925,54400.0
2014-09-04 12:30:00,13.06,13.06,13.05,13.05,70400.0,11.6925,11.6925,11.6835,11.6835,70400.0
2014-09-04 13:00:00,13.05,13.06,13.04,13.05,49600.0,11.6835,11.6925,11.6746,11.6835,49600.0
2014-09-04 13:30:00,13.05,13.06,13.04,13.04,132800.0,11.6835,11.6925,11.6746,11.6746,132800.0
2014-09-04 14:00:00,13.05,13.05,13.04,13.04,60800.0,11.6835,11.6835,11.6746,11.6746,60800.0
2014-09-04 14:30:00,13.04,13.04,12.99,13.0,300800.0,11.6746,11.6746,11.6298,11.6388,300800.0
2014-09-04 15:00:00,13.0,13.01,12.98,12.99,339200.0,11.6388,11.6477,11.6208,11.6298,339200.0
2014-09-04 15:30:00,12.99,13.0,12.98,12.99,626400.0,11.6298,11.6388,11.6208,11.6298,626400.0
2014-09-05 09:30:00,12.99,13.02,12.94,13.0,278400.0,11.6298,11.6567,11.585,11.6388,278400.0
2014-09-05 10:00:00,13.0,13.01,12.98,13.0,197600.0,11.6388,11.6477,11.6208,11.6388,197600.0
2014-09-05 10:30:00,13.0,13.01,12.98,12.99,174400.0,11.6388,11.6477,11.6208,11.6298,174400.0
2014-09-05 11:00:00,12.99,13.03,12.99,13.03,72000.0,11.6298,11.6656,11.6298,11.6656,72000.0
2014-09-05 11:30:00,13.03,13.03,13.0,13.02,60000.0,11.6656,11.6656,11.6388,11.6567,60000.0
2014-09-05 12:00:00,13.02,13.03,13.0,13.02,116000.0,11.6567,11.6656,11.6388,11.6567,116000.0
2014-09-05 12:30:00,13.03,13.04,13.01,13.02,172800.0,11.6656,11.6746,11.6477,11.6567,172800.0
2014-09-05 13:00:00,13.02,13.03,13.01,13.02,104800.0,11.6567,11.6656,11.6477,11.6567,104800.0
2014-09-05 13:30:00,13.02,13.02,13.0,13.01,171200.0,11.6567,11.6567,11.6388,11.6477,171200.0
2014-09-05 14:00:00,13.01,13.02,13.01,13.01,101600.0,11.6477,11.6567,11.6477,11.6477,101600.0
2014-09-05 14:30:00,13.01,13.01,12.99,13.01,110400.0,11.6477,11.6477,11.6298,11.6477,110400.0
2014-09-05 15:00:00,13.01,13.02,13.01,13.01,107200.0,11.6477,11.6567,11.6477,11.6477,107200.0
2014-09-05 15:30:00,13.01,13.02,12.99,13.01,788000.0,11.6477,11.6567,11.6298,11.6477,788000.0
2014-09-08 09:30:00,12.96,13.01,12.93,13.01,182400.0,11.6308,11.6757,11.6039,11.6757,182400.0
2014-09-08 10:00:00,13.01,13.01,12.97,12.98,95200.0,11.6757,11.6757,11.6398,11.6488,95200.0
2014-09-08 10:30:00,12.98,13.01,12.97,13.01,98400.0,11.6488,11.6757,11.6398,11.6757,98400.0
2014-09-08 11:00:00,13.01,13.02,13.01,13.01,108800.0,11.6757,11.6847,11.6757,11.6757,108800.0
2014-09-08 11:30:00,13.01,13.02,12.99,13.0,152000.0,11.6757,11.6847,11.6577,11.6667,152000.0
2014-09-08 12:00:00,13.0,13.01,13.0,13.0,114400.0,11.6667,11.6757,11.6667,11.6667,114400.0
2014-09-08 12:30:00,13.01,13.03,13.0,13.01,256000.0,11.6757,11.6936,11.6667,11.6757,256000.0
2014-09-08 13:00:00,13.01,13.01,12.97,12.98,110400.0,11.6757,11.6757,11.6398,11.6488,110400.0
2014-09-08 13:30:00,12.98,13.0,12.97,12.99,371200.0,11.6488,11.6667,11.6398,11.6577,371200.0
2014-09-08 14:00:00,12.99,13.02,12.99,13.0,216000.0,11.6577,11.6847,11.6577,11.6667,216000.0
2014-09-08 14:30:00,13.0,13.0,12.98,12.98,308000.0,11.6667,11.6667,11.6488,11.6488,308000.0
2014-09-08 15:00:00,12.98,12.99,12.96,12.98,516000.0,11.6488,11.6577,11.6308,11.6488,516000.0
2014-09-08 15:30:00,12.99,13.01,12.99,13.01,1538400.0,11.6577,11.6757,11.6577,11.6757,1538400.0
2014-09-09 09:30:00,12.99,13.02,12.93,12.93,141600.0,11.6577,11.6847,11.6039,11.6039,141600.0
2014-09-09 10:00:00,12.93,12.96,12.92,12.96,172000.0,11.6039,11.6308,11.5949,11.6308,172000.0
2014-09-09 10:30:00,12.96,12.97,12.95,12.96,166400.0,11.6308,11.6398,11.6218,11.6308,166400.0
2014-09-09 11:00:00,12.96,12.99,12.95,12.95,208000.0,11.6308,11.6577,11.6218,11.6218,208000.0
2014-09-09 11:30:00,12.96,12.96,12.93,12.95,192000.0,11.6308,11.6308,11.6039,11.6218,192000.0
2014-09-09 12:00:00,12.95,12.98,12.94,12.97,274400.0,11.6218,11.6488,11.6129,11.6398,274400.0
2014-09-09 12:30:00,12.97,12.97,12.94,12.94,128000.0,11.6398,11.6398,11.6129,11.6129,128000.0
2014-09-09 13:00:00,12.94,12.96,12.92,12.94,229600.0,11.6129,11.6308,11.5949,11.6129,229600.0
2014-09-09 13:30:00,12.94,12.98,12.94,12.97,256000.0,11.6129,11.6488,11.6129,11.6398,256000.0
2014-09-09 14:00:00,12.96,12.97,12.93,12.93,123200.0,11.6308,11.6398,11.6039,11.6039,123200.0
2014-09-09 14:30:00,12.93,12.95,12.92,12.94,151200.0,11.6039,11.6218,11.5949,11.6129,151200.0
2014-09-09 15:00:00,12.95,12.95,12.9,12.94,354400.0,11.6218,11.6218,11.577,11.6129,354400.0
2014-09-09 15:30:00,12.94,12.94,12.92,12.93,387200.0,11.6129,11.6129,11.5949,11.6039,387200.0
2014-09-10 09:30:00,12.91,13.0,12.9,12.93,179200.0,11.5859,11.6667,11.577,11.6039,179200.0
2014-09-10 10:00:00,12.93,12.98,12.92,12.98,333600.0,11.6039,11.6488,11.5949,11.6488,333600.0
2014-09-10 10:30:00,12.98,12.98,12.93,12.96,263200.0,11.6488,11.6488,11.6039,11.6308,263200.0
2014-09-10 11:00:00,12.96,12.98,12.95,12.97,235200.0,11.6308,11.6488,11.6218,11.6398,235200.0
2014-09-10 11:30:00,12.97,12.98,12.96,12.97,224000.0,11.6398,11.6488,11.6308,11.6398,224000.0
2014-09-10 12:00:00,12.97,12.99,12.95,12.99,338400.0,11.6398,11.6577,11.6218,11.6577,338400.0
2014-09-10 12:30:00,12.99,13.0,12.97,12.97,133600.0,11.6577,11.6667,11.6398,11.6398,133600.0
2014-09-10 13:00:00,12.97,13.01,12.97,13.0,221600.0,11.6398,11.6757,11.6398,11.6667,221600.0
2014-09-10 13:30:00,13.0,13.0,12.96,12.96,333600.0,11.6667,11.6667,11.6308,11.6308,333600.0
2014-09-10 14:00:00,12.95,12.96,12.93,12.93,209600.0,11.6218,11.6308,11.6039,11.6039,209600.0
2014-09-10 14:30:00,12.93,12.94,12.92,12.92,180000.0,11.6039,11.6129,11.5949,11.5949,180000.0
2014-09-10 15:00:00,12.92,12.96,12.92,12.93,304800.0,11.5949,11.6308,11.5949,11.6039,304800.0
2014-09-10 15:30:00,12.93,12.95,12.92,12.93,860800.0,11.6039,11.6218,11.5949,11.6039,860800.0
2014-09-11 09:30:00,12.88,13.01,12.85,13.01,316000.0,11.559,11.6757,11.5321,11.6757,316000.0
2014-09-11 10:00:00,13.0,13.02,13.0,13.0,160000.0,11.6667,11.6847,11.6667,11.6667,160000.0
2014-09-11 10:30:00,13.0,13.02,13.0,13.02,283200.0,11.6667,11.6847,11.6667,11.6847,283200.0
2014-09-11 11:00:00,13.01,13.03,13.0,13.01,125600.0,11.6757,11.6936,11.6667,11.6757,125600.0
2014-09-11 11:30:00,13.01,13.03,13.01,13.01,216800.0,11.6757,11.6936,11.6757,11.6757,216800.0
2014-09-11 12:00:00,13.02,13.03,13.0,13.03,101600.0,11.6847,11.6936,11.6667,11.6936,101600.0
2014-09-11 12:30:00,13.03,13.03,13.0,13.01,54400.0,11.6936,11.6936,11.6667,11.6757,54400.0
2014-09-11 13:00:00,13.01,13.02,12.99,13.0,148000.0,11.6757,11.6847,11.6577,11.6667,148000.0
2014-09-11 13:30:00,13.01,13.01,13.0,13.0,100000.0,11.6757,11.6757,11.6667,11.6667,100000.0
2014-09-11 14:00:00,13.01,13.04,13.01,13.04,109600.0,11.6757,11.7026,11.6757,11.7026,109600.0
2014-09-11 14:30:00,13.04,13.05,13.02,13.02,374400.0,11.7026,11.7116,11.6847,11.6847,374400.0
2014-09-11 15:00:00,13.01,13.05,13.01,13.04,196000.0,11.6757,11.7116,11.6757,11.7026,196000.0
2014-09-11 15:30:00,13.04,13.06,13.04,13.05,601600.0,11.7026,11.7206,11.7026,11.7116,601600.0
2014-09-12 09:30:00,13.03,13.07,13.02,13.04,164000.0,11.6936,11.7295,11.6847,11.7026,164000.0
2014-09-12 10:00:00,13.05,13.06,13.01,13.02,344800.0,11.7116,11.7206,11.6757,11.6847,344800.0
2014-09-12 10:30:00,13.01,13.03,12.99,13.03,424800.0,11.6757,11.6936,11.6577,11.6936,424800.0
2014-09-12 11:00:00,13.04,13.04,13.0,13.01,274400.0,11.7026,11.7026,11.6667,11.6757,274400.0
2014-09-12 11:30:00,13.0,13.01,12.99,13.0,96800.0,11.6667,11.6757,11.6577,11.6667,96800.0
2014-09-12 12:00:00,13.0,13.01,12.99,13.01,237600.0,11.6667,11.6757,11.6577,11.6757,237600.0
2014-09-12 12:30:00,13.01,13.02,13.0,13.01,323200.0,11.6757,11.6847,11.6667,11.6757,323200.0
2014-09-12 13:00:00,13.01,13.02,13.0,13.01,344800.0,11.6757,11.6847,11.6667,11.6757,344800.0
2014-09-12 13:30:00,13.0,13.01,12.99,13.01,384800.0,11.6667,11.6757,11.6577,11.6757,384800.0
2014-09-12 14:00:00,13.01,13.02,13.01,13.01,199200.0,11.6757,11.6847,11.6757,11.6757,199200.0
2014-09-12 14:30:00,13.01,13.02,13.0,13.01,312800.0,11.6757,11.6847,11.6667,11.6757,312800.0
2014-09-12 15:00:00,13.01,13.02,13.01,13.01,316000.0,11.6757,11.6847,11.6757,11.6757,316000.0
2014-09-12 15:30:00,13.01,13.03,13.01,13.03,436000.0,11.6757,11.6936,11.6757,11.6936,436000.0
2014-09-15 09:30:00,13.01,13.01,12.93,12.94,204800.0,11.6757,11.6757,11.6039,11.6129,204800.0
2014-09-15 10:00:00,12.94,12.95,12.92,12.95,307200.0,11.6129,11.6218,11.5949,11.6218,307200.0
2014-09-15 10:30:00,12.95,12.95,12.92,12.93,160800.0,11.6218,11.6218,11.5949,11.6039,160800.0
2014-09-15 11:00:00,12.93,12.94,12.92,12.92,170400.0,11.6039,11.6129,11.5949,11.5949,170400.0
2014-09-15 11:30:00,12.92,12.94,12.92,12.93,164000.0,11.5949,11.6129,11.5949,11.6039,164000.0
2014-09-15 12:00:00,12.93,12.94,12.92,12.93,214400.0,11.6039,11.6129,11.5949,11.6039,214400.0
2014-09-15 12:30:00,12.93,12.97,12.93,12.97,479200.0,11.6039,11.6398,11.6039,11.6398,479200.0
2014-09-15 13:00:00,12.97,12.99,12.97,12.97,248000.0,11.6398,11.6577,11.6398,11.6398,248000.0
2014-09-15 13:30:00,12.97,12.97,12.95,12.96,124800.0,11.6398,11.6398,11.6218,11.6308,124800.0
2014-09-15 14:00:00,12.95,12.96,12.94,12.96,164800.0,11.6218,11.6308,11.6129,11.6308,164800.0
2014-09-15 14:30:00,12.96,12.97,12.96,12.97,201600.0,11.6308,11.6398,11.6308,11.6398,201600.0
2014-09-15 15:00:00,12.97,12.97,12.94,12.95,245600.0,11.6398,11.6398,11.6129,11.6218,245600.0
2014-09-15 15:30:00,12.95,12.97,12.94,12.95,467200.0,11.6218,11.6398,11.6129,11.6218,467200.0
2014-09-16 09:30:00,12.89,12.95,12.86,12.94,302400.0,11.568,11.6218,11.5411,11.6129,302400.0
2014-09-16 10:00:00,12.94,12.98,12.94,12.96,252000.0,11.6129,11.6488,11.6129,11.6308,252000.0
2014-09-16 10:30:00,12.95,12.97,12.94,12.95,236000.0,11.6218,11.6398,11.6129,11.6218,236000.0
2014-09-16 11:00:00,12.94,12.97,12.93,12.97,204000.0,11.6129,11.6398,11.6039,11.6398,204000.0
2014-09-16 11:30:00,12.97,12.99,12.96,12.99,213600.0,11.6398,11.6577,11.6308,11.6577,213600.0
2014-09-16 12:00:00,12.99,13.0,12.98,12.99,168000.0,11.6577,11.6667,11.6488,11.6577,168000.0
2014-09-16 12:30:00,12.99,13.01,12.99,13.0,146400.0,11.6577,11.6757,11.6577,11.6667,146400.0
2014-09-16 13:00:00,13.0,13.01,13.0,13.0,126400.0,11.6667,11.6757,11.6667,11.6667,126400.0
2014-09-16 13:30:00,13.01,13.03,13.01,13.01,110400.0,11.6757,11.6936,11.6757,11.6757,110400.0
2014-09-16 14:00:00,13.01,13.03,13.01,13.03,119200.0,11.6757,11.6936,11.6757,11.6936,119200.0
2014-09-16 14:30:00,13.03,13.03,13.01,13.02,99200.0,11.6936,11.6936,11.6757,11.6847,99200.0
2014-09-16 15:00:00,13.02,13.02,13.0,13.01,175200.0,11.6847,11.6847,11.6667,11.6757,175200.0
2014-09-16 15:30:00,13.01,13.01,13.0,13.0,343200.0,11.6757,11.6757,11.6667,11.6667,343200.0
2014-09-17 09:30:00,13.02,13.06,13.01,13.06,238400.0,11.6847,11.7206,11.6757,11.7206,238400.0
2014-09-17 10:00:00,13.06,13.06,13.04,13.05,103200.0,11.7206,11.7206,11.7026,11.7116,103200.0
2014-09-17 10:30:00,13.05,13.05,13.03,13.05,136000.0,11.7116,11.7116,11.6936,11.7116,136000.0
2014-09-17 11:00:00,13.04,13.06,13.04,13.05,208000.0,11.7026,11.7206,11.7026,11.7116,208000.0
2014-09-17 11:30:00,13.04,13.06,13.04,13.04,191200.0,11.7026,11.7206,11.7026,11.7026,191200.0
2014-09-17 12:00:00,13.05,13.05,13.02,13.02,190400.0,11.7116,11.7116,11.6847,11.6847,190400.0
2014-09-17 12:30:00,13.02,13.03,13.01,13.02,163200.0,11.6847,11.6936,11.6757,11.6847,163200.0
2014-09-17 13:00:00,13.02,13.02,12.99,12.99,139200.0,11.6847,11.6847,11.6577,11.6577,139200.0
2014-09-17 13:30:00,12.99,13.01,12.98,13.01,208000.0,11.6577,11.6757,11.6488,11.6757,208000.0
2014-09-17 14:00:00,13.01,13.07,12.96,13.06,636000.0,11.6757,11.7295,11.6308,11.7206,636000.0
2014-09-17 14:30:00,13.06,13.07,13.01,13.05,509600.0,11.7206,11.7295,11.6757,11.7116,509600.0
2014-09-17 15:00:00,13.05,13.09,13.04,13.07,366400.0,11.7116,11.7475,11.7026,11.7295,366400.0
2014-09-17 15:30:00,13.07,13.07,13.03,13.06,1325600.0,11.7295,11.7295,11.6936,11.7206,1325600.0
2014-09-18 09:30:00,13.08,13.15,13.07,13.11,372000.0,11.7385,11.8013,11.7295,11.7654,372000.0
2014-09-18 10:00:00,13.1,13.13,13.09,13.12,247200.0,11.7565,11.7834,11.7475,11.7744,247200.0
2014-09-18 10:30:00,13.12,13.13,13.09,13.1,184800.0,11.7744,11.7834,11.7475,11.7565,184800.0
2014-09-18 11:00:00,13.09,13.12,13.09,13.1,162400.0,11.7475,11.7744,11.7475,11.7565,162400.0
2014-09-18 11:30:00,13.11,13.11,13.09,13.09,152800.0,11.7654,11.7654,11.7475,11.7475,152800.0
2014-09-18 12:00:00,13.09,13.1,13.09,13.1,130400.0,11.7475,11.7565,11.7475,11.7565,130400.0
2014-09-18 12:30:00,13.1,13.12,13.09,13.12,226400.0,11.7565,11.7744,11.7475,11.7744,226400.0
2014-09-18 13:00:00,13.12,13.13,13.12,13.13,151200.0,11.7744,11.7834,11.7744,11.7834,151200.0
2014-09-18 13:30:00,13.13,13.13,13.12,13.13,131200.0,11.7834,11.7834,11.7744,11.7834,131200.0
2014-09-18 14:00:00,13.13,13.15,13.12,13.14,253600.0,11.7834,11.8013,11.7744,11.7924,253600.0
2014-09-18 14:30:00,13.14,13.17,13.14,13.15,212000.0,11.7924,11.8193,11.7924,11.8013,212000.0
2014-09-18 15:00:00,13.15,13.16,13.14,13.16,300000.0,11.8013,11.8103,11.7924,11.8103,300000.0
2014-09-18 15:30:00,13.16,13.18,13.16,13.17,895200.0,11.8103,11.8282,11.8103,11.8193,895200.0
2014-09-19 09:30:00,13.23,13.24,13.15,13.16,1366400.0,11.8731,11.8821,11.8013,11.8103,1366400.0
2014-09-19 10:00:00,13.17,13.18,13.14,13.14,167200.0,11.8193,11.8282,11.7924,11.7924,167200.0
2014-09-19 10:30:00,13.14,13.16,13.13,13.15,229600.0,11.7924,11.8103,11.7834,11.8013,229600.0
2014-09-19 11:00:00,13.14,13.15,13.12,13.12,136000.0,11.7924,11.8013,11.7744,11.7744,136000.0
2014-09-19 11:30:00,13.12,13.12,13.07,13.07,243200.0,11.7744,11.7744,11.7295,11.7295,243200.0
2014-09-19 12:00:00,13.07,13.07,13.03,13.06,304800.0,11.7295,11.7295,11.6936,11.7206,304800.0
2014-09-19 12:30:00,13.06,13.06,13.04,13.04,145600.0,11.7206,11.7206,11.7026,11.7026,145600.0
2014-09-19 13:00:00,13.04,13.04,13.0,13.01,121600.0,11.7026,11.7026,11.6667,11.6757,121600.0
2014-09-19 13:30:00,13.01,13.02,12.99,13.01,190400.0,11.6757,11.6847,11.6577,11.6757,190400.0
2014-09-19 14:00:00,13.01,13.01,13.0,13.01,193600.0,11.6757,11.6757,11.6667,11.6757,193600.0
2014-09-19 14:30:00,13.02,13.02,13.0,13.01,164800.0,11.6847,11.6847,11.6667,11.6757,164800.0
2014-09-19 15:00:00,13.01,13.03,13.01,13.02,300000.0,11.6757,11.6936,11.6757,11.6847,300000.0
2014-09-19 15:30:00,13.01,13.03,12.98,12.99,1016000.0,11.6757,11.6936,11.6488,11.6577,1016000.0
2014-09-22 09:30:00,12.93,12.98,12.92,12.97,266400.0,11.6039,11.6488,11.5949,11.6398,266400.0
2014-09-22 10:00:00,12.97,13.01,12.97,12.98,192000.0,11.6398,11.6757,11.6398,11.6488,192000.0
2014-09-22 10:30:00,12.98,12.98,12.93,12.95,168800.0,11.6488,11.6488,11.6039,11.6218,168800.0
2014-09-22 11:00:00,12.95,12.99,12.94,12.98,128000.0,11.6218,11.6577,11.6129,11.6488,128000.0
2014-09-22 11:30:00,12.98,12.99,12.95,12.95,91200.0,11.6488,11.6577,11.6218,11.6218,91200.0
2014-09-22 12:00:00,12.95,12.95,12.94,12.94,95200.0,11.6218,11.6218,11.6129,11.6129,95200.0
2014-09-22 12:30:00,12.95,12.95,12.93,12.95,112800.0,11.6218,11.6218,11.6039,11.6218,112800.0
2014-09-22 13:00:00,12.94,12.95,12.92,12.95,172800.0,11.6129,11.6218,11.5949,11.6218,172800.0
2014-09-22 13:30:00,12.95,12.95,12.93,12.94,104000.0,11.6218,11.6218,11.6039,11.6129,104000.0
2014-09-22 14:00:00,12.94,12.94,12.91,12.91,124000.0,11.6129,11.6129,11.5859,11.5859,124000.0
2014-09-22 14:30:00,12.92,12.94,12.91,12.93,137600.0,11.5949,11.6129,11.5859,11.6039,137600.0
2014-09-22 15:00:00,12.93,12.94,12.93,12.94,138400.0,11.6039,11.6129,11.6039,11.6129,138400.0
2014-09-22 15:30:00,12.94,12.97,12.93,12.95,416000.0,11.6129,11.6398,11.6039,11.6218,416000.0
2014-09-23 09:30:00,12.9,12.91,12.83,12.85,404800.0,11.577,11.5859,11.5141,11.5321,404800.0
2014-09-23 10:00:00,12.85,12.88,12.84,12.86,212000.0,11.5321,11.559,11.5231,11.5411,212000.0
2014-09-23 10:30:00,12.85,12.87,12.84,12.84,236800.0,11.5321,11.55,11.5231,11.5231,236800.0
2014-09-23 11:00:00,12.84,12.86,12.82,12.83,210400.0,11.5231,11.5411,11.5052,11.5141,210400.0
2014-09-23 11:30:00,12.83,12.86,12.83,12.83,144000.0,11.5141,11.5411,11.5141,11.5141,144000.0
2014-09-23 12:00:00,12.84,12.84,12.81,12.81,110400.0,11.5231,11.5231,11.4962,11.4962,110400.0
2014-09-23 12:30:00,12.81,12.82,12.79,12.79,176000.0,11.4962,11.5052,11.4782,11.4782,176000.0
2014-09-23 13:00:00,12.79,12.79,12.77,12.79,102400.0,11.4782,11.4782,11.4603,11.4782,102400.0
2014-09-23 13:30:00,12.79,12.8,12.77,12.78,146400.0,11.4782,11.4872,11.4603,11.4693,146400.0
2014-09-23 14:00:00,12.77,12.78,12.75,12.76,138400.0,11.4603,11.4693,11.4424,11.4513,138400.0
2014-09-23 14:30:00,12.77,12.78,12.74,12.76,188000.0,11.4603,11.4693,11.4334,11.4513,188000.0
2014-09-23 15:00:00,12.77,12.77,12.74,12.76,277600.0,11.4603,11.4603,11.4334,11.4513,277600.0
2014-09-23 15:30:00,12.76,12.77,12.72,12.73,868800.0,11.4513,11.4603,11.4154,11.4244,868800.0
2014-09-24 09:30:00,12.73,12.78,12.7,12.7,262400.0,11.4244,11.4693,11.3975,11.3975,262400.0
2014-09-24 10:00:00,12.7,12.71,12.66,12.68,282400.0,11.3975,11.4065,11.3616,11.3795,282400.0
2014-09-24 10:30:00,12.68,12.7,12.67,12.69,292800.0,11.3795,11.3975,11.3706,11.3885,292800.0
2014-09-24 11:00:00,12.69,12.71,12.69,12.7,519200.0,11.3885,11.4065,11.3885,11.3975,519200.0
2014-09-24 11:30:00,12.7,12.71,12.69,12.7,248800.0,11.3975,11.4065,11.3885,11.3975,248800.0
2014-09-24 12:00:00,12.7,12.71,12.68,12.69,152800.0,11.3975,11.4065,11.3795,11.3885,152800.0
2014-09-24 12:30:00,12.69,12.73,12.68,12.72,200800.0,11.3885,11.4244,11.3795,11.4154,200800.0
2014-09-24 13:00:00,12.71,12.74,12.71,12.72,108000.0,11.4065,11.4334,11.4065,11.4154,108000.0
2014-09-24 13:30:00,12.73,12.75,12.73,12.74,142400.0,11.4244,11.4424,11.4244,11.4334,142400.0
2014-09-24 14:00:00,12.75,12.76,12.72,12.76,151200.0,11.4424,11.4513,11.4154,11.4513,151200.0
2014-09-24 14:30:00,12.75,12.77,12.74,12.76,116000.0,11.4424,11.4603,11.4334,11.4513,116000.0
2014-09-24 15:00:00,12.77,12.78,12.76,12.76,272800.0,11.4603,11.4693,11.4513,11.4513,272800.0
2014-09-24 15:30:00,12.77,12.78,12.75,12.77,692000.0,11.4603,11.4693,11.4424,11.4603,692000.0
2014-09-25 09:30:00,12.74,12.76,12.67,12.68,88000.0,11.4334,11.4513,11.3706,11.3795,88000.0
2014-09-25 10:00:00,12.68,12.68,12.6,12.63,265600.0,11.3795,11.3795,11.3077,11.3347,265600.0
2014-09-25 10:30:00,12.62,12.62,12.58,12.62,133600.0,11.3257,11.3257,11.2898,11.3257,133600.0
2014-09-25 11:00:00,12.61,12.62,12.58,12.61,162400.0,11.3167,11.3257,11.2898,11.3167,162400.0
2014-09-25 11:30:00,12.61,12.61,12.57,12.58,142400.0,11.3167,11.3167,11.2808,11.2898,142400.0
2014-09-25 12:00:00,12.58,12.6,12.56,12.56,110400.0,11.2898,11.3077,11.2718,11.2718,110400.0
2014-09-25 12:30:00,12.56,12.58,12.56,12.58,35200.0,11.2718,11.2898,11.2718,11.2898,35200.0
2014-09-25 13:00:00,12.57,12.6,12.56,12.6,124800.0,11.2808,11.3077,11.2718,11.3077,124800.0
2014-09-25 13:30:00,12.59,12.6,12.56,12.57,91200.0,11.2988,11.3077,11.2718,11.2808,91200.0
2014-09-25 14:00:00,12.57,12.59,12.56,12.59,109600.0,11.2808,11.2988,11.2718,11.2988,109600.0
2014-09-25 14:30:00,12.59,12.6,12.58,12.59,190400.0,11.2988,11.3077,11.2898,11.2988,190400.0
2014-09-25 15:00:00,12.59,12.6,12.58,12.59,144800.0,11.2988,11.3077,11.2898,11.2988,144800.0
2014-09-25 15:30:00,12.59,12.63,12.58,12.59,732000.0,11.2988,11.3347,11.2898,11.2988,732000.0
2014-09-26 09:30:00,12.64,12.67,12.61,12.62,192000.0,11.3436,11.3706,11.3167,11.3257,192000.0
2014-09-26 10:00:00,12.63,12.66,12.63,12.63,109600.0,11.3347,11.3616,11.3347,11.3347,109600.0
2014-09-26 10:30:00,12.63,12.66,12.62,12.66,88800.0,11.3347,11.3616,11.3257,11.3616,88800.0
2014-09-26 11:00:00,12.67,12.67,12.64,12.64,97600.0,11.3706,11.3706,11.3436,11.3436,97600.0
2014-09-26 11:30:00,12.64,12.65,12.62,12.65,99200.0,11.3436,11.3526,11.3257,11.3526,99200.0
2014-09-26 12:00:00,12.65,12.66,12.65,12.66,107200.0,11.3526,11.3616,11.3526,11.3616,107200.0
2014-09-26 12:30:00,12.66,12.66,12.65,12.66,43200.0,11.3616,11.3616,11.3526,11.3616,43200.0
2014-09-26 13:00:00,12.65,12.67,12.65,12.67,54400.0,11.3526,11.3706,11.3526,11.3706,54400.0
2014-09-26 13:30:00,12.66,12.68,12.66,12.68,64800.0,11.3616,11.3795,11.3616,11.3795,64800.0
2014-09-26 14:00:00,12.68,12.73,12.68,12.72,87200.0,11.3795,11.4244,11.3795,11.4154,87200.0
2014-09-26 14:30:00,12.72,12.74,12.72,12.73,124800.0,11.4154,11.4334,11.4154,11.4244,124800.0
2014-09-26 15:00:00,12.73,12.75,12.72,12.73,217600.0,11.4244,11.4424,11.4154,11.4244,217600.0
2014-09-26 15:30:00,12.73,12.74,12.72,12.72,480000.0,11.4244,11.4334,11.4154,11.4154,480000.0
2014-09-29 09:30:00,12.61,12.68,12.6,12.65,1048800.0,11.3167,11.3795,11.3077,11.3526,1048800.0
2014-09-29 10:00:00,12.65,12.67,12.64,12.65,382400.0,11.3526,11.3706,11.3436,11.3526,382400.0
2014-09-29 10:30:00,12.65,12.66,12.64,12.65,199200.0,11.3526,11.3616,11.3436,11.3526,199200.0
2014-09-29 11:00:00,12.65,12.67,12.65,12.65,252000.0,11.3526,11.3706,11.3526,11.3526,252000.0
2014-09-29 11:30:00,12.65,12.68,12.63,12.67,199200.0,11.3526,11.3795,11.3347,11.3706,199200.0
2014-09-29 12:00:00,12.67,12.68,12.65,12.66,204800.0,11.3706,11.3795,11.3526,11.3616,204800.0
2014-09-29 12:30:00,12.66,12.69,12.65,12.68,151200.0,11.3616,11.3885,11.3526,11.3795,151200.0
2014-09-29 13:00:00,12.69,12.72,12.68,12.72,111200.0,11.3885,11.4154,11.3795,11.4154,111200.0
2014-09-29 13:30:00,12.72,12.72,12.71,12.72,134400.0,11.4154,11.4154,11.4065,11.4154,134400.0
2014-09-29 14:00:00,12.72,12.73,12.7,12.71,226400.0,11.4154,11.4244,11.3975,11.4065,226400.0
2014-09-29 14:30:00,12.71,12.73,12.7,12.73,332800.0,11.4065,11.4244,11.3975,11.4244,332800.0
2014-09-29 15:00:00,12.73,12.77,12.73,12.77,189600.0,11.4244,11.4603,11.4244,11.4603,189600.0
2014-09-29 15:30:00,12.76,12.76,12.72,12.73,592000.0,11.4513,11.4513,11.4154,11.4244,592000.0
2014-09-30 09:30:00,12.72,12.76,12.63,12.65,148000.0,11.4154,11.4513,11.3347,11.3526,148000.0
2014-09-30 10:00:00,12.65,12.65,12.62,12.63,265600.0,11.3526,11.3526,11.3257,11.3347,265600.0
2014-09-30 10:30:00,12.63,12.68,12.62,12.67,171200.0,11.3347,11.3795,11.3257,11.3706,171200.0
2014-09-30 11:00:00,12.67,12.7,12.66,12.7,500800.0,11.3706,11.3975,11.3616,11.3975,500800.0
2014-09-30 11:30:00,12.7,12.7,12.66,12.67,108800.0,11.3975,11.3975,11.3616,11.3706,108800.0
2014-09-30 12:00:00,12.67,12.67,12.62,12.63,266400.0,11.3706,11.3706,11.3257,11.3347,266400.0
2014-09-30 12:30:00,12.62,12.62,12.58,12.58,205600.0,11.3257,11.3257,11.2898,11.2898,205600.0
2014-09-30 13:00:00,12.59,12.59,12.55,12.55,463200.0,11.2988,11.2988,11.2629,11.2629,463200.0
2014-09-30 13:30:00,12.55,12.56,12.51,12.53,301600.0,11.2629,11.2718,11.227,11.2449,301600.0
2014-09-30 14:00:00,12.53,12.54,12.5,12.52,696800.0,11.2449,11.2539,11.218,11.2359,696800.0
2014-09-30 14:30:00,12.52,12.52,12.48,12.49,492000.0,11.2359,11.2359,11.2,11.209,492000.0
2014-09-30 15:00:00,12.49,12.52,12.46,12.51,700000.0,11.209,11.2359,11.1821,11.227,700000.0
2014-09-30 15:30:00,12.51,12.53,12.48,12.48,1413600.0,11.227,11.2449,11.2,11.2,1413600.0
2014-10-01 09:30:00,12.44,12.46,12.22,12.22,949600.0,11.1641,11.1821,10.9667,10.9667,949600.0
2014-10-01 10:00:00,12.22,12.25,12.18,12.22,841600.0,10.9667,10.9936,10.9308,10.9667,841600.0
2014-10-01 10:30:00,12.22,12.27,12.17,12.27,477600.0,10.9667,11.0116,10.9218,11.0116,477600.0
2014-10-01 11:00:00,12.27,12.29,12.25,12.26,376800.0,11.0116,11.0295,10.9936,11.0026,376800.0
2014-10-01 11:30:00,12.25,12.27,12.23,12.26,333600.0,10.9936,11.0116,10.9757,11.0026,333600.0
2014-10-01 12:00:00,12.25,12.26,12.23,12.26,274400.0,10.9936,11.0026,10.9757,11.0026,274400.0
2014-10-01 12:30:00,12.26,12.26,12.22,12.24,240000.0,11.0026,11.0026,10.9667,10.9847,240000.0
2014-10-01 13:00:00,12.24,12.26,12.23,12.26,614400.0,10.9847,11.0026,10.9757,11.0026,614400.0
2014-10-01 13:30:00,12.26,12.26,12.21,12.21,473600.0,11.0026,11.0026,10.9577,10.9577,473600.0
2014-10-01 14:00:00,12.21,12.26,12.21,12.26,573600.0,10.9577,11.0026,10.9577,11.0026,573600.0
2014-10-01 14:30:00,12.26,12.27,12.24,12.24,472800.0,11.0026,11.0116,10.9847,10.9847,472800.0
2014-10-01 15:00:00,12.24,12.26,12.22,12.25,760000.0,10.9847,11.0026,10.9667,10.9936,760000.0
2014-10-01 15:30:00,12.25,12.3,12.25,12.26,1303200.0,10.9936,11.0385,10.9936,11.0026,1303200.0
2014-10-02 09:30:00,12.28,12.33,12.28,12.33,417600.0,11.0206,11.0654,11.0206,11.0654,417600.0
2014-10-02 10:00:00,12.33,12.33,12.29,12.29,502400.0,11.0654,11.0654,11.0295,11.0295,502400.0
2014-10-02 10:30:00,12.29,12.29,12.24,12.25,305600.0,11.0295,11.0295,10.9847,10.9936,305600.0
2014-10-02 11:00:00,12.26,12.28,12.24,12.26,339200.0,11.0026,11.0206,10.9847,11.0026,339200.0
2014-10-02 11:30:00,12.26,12.28,12.2,12.25,349600.0,11.0026,11.0206,10.9488,10.9936,349600.0
2014-10-02 12:00:00,12.24,12.29,12.24,12.29,280000.0,10.9847,11.0295,10.9847,11.0295,280000.0
2014-10-02 12:30:00,12.29,12.33,12.27,12.33,234400.0,11.0295,11.0654,11.0116,11.0654,234400.0
2014-10-02 13:00:00,12.33,12.35,12.32,12.33,507200.0,11.0654,11.0834,11.0565,11.0654,507200.0
2014-10-02 13:30:00,12.32,12.35,12.32,12.34,350400.0,11.0565,11.0834,11.0565,11.0744,350400.0
2014-10-02 14:00:00,12.34,12.36,12.33,12.36,316000.0,11.0744,11.0923,11.0654,11.0923,316000.0
2014-10-02 14:30:00,12.36,12.38,12.34,12.38,364800.0,11.0923,11.1103,11.0744,11.1103,364800.0
2014-10-02 15:00:00,12.38,12.38,12.35,12.36,454400.0,11.1103,11.1103,11.0834,11.0923,454400.0
2014-10-02 15:30:00,12.36,12.37,12.33,12.34,1081600.0,11.0923,11.1013,11.0654,11.0744,1081600.0
2014-10-03 09:30:00,12.38,12.43,12.37,12.39,470400.0,11.1103,11.1552,11.1013,11.1193,470400.0
2014-10-03 10:00:00,12.4,12.42,12.38,12.39,165600.0,11.1282,11.1462,11.1103,11.1193,165600.0
2014-10-03 10:30:00,12.39,12.4,12.36,12.38,101600.0,11.1193,11.1282,11.0923,11.1103,101600.0
2014-10-03 11:00:00,12.39,12.41,12.36,12.38,217600.0,11.1193,11.1372,11.0923,11.1103,217600.0
2014-10-03 11:30:00,12.38,12.38,12.36,12.38,119200.0,11.1103,11.1103,11.0923,11.1103,119200.0
2014-10-03 12:00:00,12.37,12.4,12.37,12.4,100000.0,11.1013,11.1282,11.1013,11.1282,100000.0
2014-10-03 12:30:00,12.4,12.41,12.39,12.4,127200.0,11.1282,11.1372,11.1193,11.1282,127200.0
2014-10-03 13:00:00,12.4,12.4,12.38,12.4,58400.0,11.1282,11.1282,11.1103,11.1282,58400.0
2014-10-03 13:30:00,12.41,12.42,12.39,12.41,43200.0,11.1372,11.1462,11.1193,11.1372,43200.0
2014-10-03 14:00:00,12.42,12.45,12.41,12.44,144800.0,11.1462,11.1731,11.1372,11.1641,144800.0
2014-10-03 14:30:00,12.44,12.45,12.44,12.44,68800.0,11.1641,11.1731,11.1641,11.1641,68800.0
2014-10-03 15:00:00,12.44,12.45,12.42,12.43,139200.0,11.1641,11.1731,11.1462,11.1552,139200.0
2014-10-03 15:30:00,12.43,12.44,12.42,12.42,852800.0,11.1552,11.1641,11.1462,11.1462,852800.0
2014-10-06 09:30:00,12.47,12.48,12.43,12.44,455200.0,11.1911,11.2,11.1552,11.1641,455200.0
2014-10-06 10:00:00,12.43,12.44,12.41,12.44,425600.0,11.1552,11.1641,11.1372,11.1641,425600.0
2014-10-06 10:30:00,12.44,12.47,12.4,12.41,300000.0,11.1641,11.1911,11.1282,11.1372,300000.0
2014-10-06 11:00:00,12.41,12.44,12.4,12.42,263200.0,11.1372,11.1641,11.1282,11.1462,263200.0
2014-10-06 11:30:00,12.42,12.43,12.37,12.38,168800.0,11.1462,11.1552,11.1013,11.1103,168800.0
2014-10-06 12:00:00,12.39,12.42,12.39,12.41,87200.0,11.1193,11.1462,11.1193,11.1372,87200.0
2014-10-06 12:30:00,12.42,12.42,12.36,12.38,193600.0,11.1462,11.1462,11.0923,11.1103,193600.0
2014-10-06 13:00:00,12.37,12.4,12.36,12.4,189600.0,11.1013,11.1282,11.0923,11.1282,189600.0
2014-10-06 13:30:00,12.4,12.4,12.38,12.38,172800.0,11.1282,11.1282,11.1103,11.1103,172800.0
2014-10-06 14:00:00,12.38,12.4,12.36,12.39,282400.0,11.1103,11.1282,11.0923,11.1193,282400.0
2014-10-06 14:30:00,12.39,12.39,12.37,12.38,278400.0,11.1193,11.1193,11.1013,11.1103,278400.0
2014-10-06 15:00:00,12.38,12.4,12.36,12.4,537600.0,11.1103,11.1282,11.0923,11.1282,537600.0
2014-10-06 15:30:00,12.4,12.41,12.37,12.38,1275200.0,11.1282,11.1372,11.1013,11.1103,1275200.0
2014-10-07 09:30:00,12.33,12.33,12.25,12.29,457600.0,11.0654,11.0654,10.9936,11.0295,457600.0
2014-10-07 10:00:00,12.29,12.34,12.28,12.33,291200.0,11.0295,11.0744,11.0206,11.0654,291200.0
2014-10-07 10:30:00,12.34,12.36,12.3,12.3,91200.0,11.0744,11.0923,11.0385,11.0385,91200.0
2014-10-07 11:00:00,12.3,12.3,12.27,12.27,118400.0,11.0385,11.0385,11.0116,11.0116,118400.0
2014-10-07 11:30:00,12.28,12.33,12.27,12.31,94400.0,11.0206,11.0654,11.0116,11.0475,94400.0
2014-10-07 12:00:00,12.32,12.34,12.31,12.34,140000.0,11.0565,11.0744,11.0475,11.0744,140000.0
2014-10-07 12:30:00,12.34,12.34,12.3,12.3,103200.0,11.0744,11.0744,11.0385,11.0385,103200.0
2014-10-07 13:00:00,12.3,12.31,12.28,12.31,87200.0,11.0385,11.0475,11.0206,11.0475,87200.0
2014-10-07 13:30:00,12.3,12.31,12.29,12.31,114400.0,11.0385,11.0475,11.0295,11.0475,114400.0
2014-10-07 14:00:00,12.3,12.3,12.25,12.25,118400.0,11.0385,11.0385,10.9936,10.9936,118400.0
2014-10-07 14:30:00,12.25,12.25,12.24,12.24,147200.0,10.9936,10.9936,10.9847,10.9847,147200.0
2014-10-07 15:00:00,12.23,12.27,12.23,12.26,815200.0,10.9757,11.0116,10.9757,11.0026,815200.0
2014-10-07 15:30:00,12.26,12.28,12.21,12.21,952000.0,11.0026,11.0206,10.9577,10.9577,952000.0
2014-10-08 09:30:00,12.25,12.3,12.22,12.23,495200.0,10.9936,11.0385,10.9667,10.9757,495200.0
2014-10-08 10:00:00,12.24,12.27,12.22,12.26,356800.0,10.9847,11.0116,10.9667,11.0026,356800.0
2014-10-08 10:30:00,12.25,12.28,12.19,12.2,278400.0,10.9936,11.0206,10.9398,10.9488,278400.0
2014-10-08 11:00:00,12.2,12.25,12.18,12.25,338400.0,10.9488,10.9936,10.9308,10.9936,338400.0
2014-10-08 11:30:00,12.25,12.26,12.22,12.26,236000.0,10.9936,11.0026,10.9667,11.0026,236000.0
2014-10-08 12:00:00,12.26,12.28,12.25,12.25,207200.0,11.0026,11.0206,10.9936,10.9936,207200.0
2014-10-08 12:30:00,12.25,12.28,12.25,12.27,257600.0,10.9936,11.0206,10.9936,11.0116,257600.0
2014-10-08 13:00:00,12.27,12.29,12.26,12.28,247200.0,11.0116,11.0295,11.0026,11.0206,247200.0
2014-10-08 13:30:00,12.28,12.34,12.28,12.33,371200.0,11.0206,11.0744,11.0206,11.0654,371200.0
2014-10-08 14:00:00,12.34,12.42,12.34,12.4,386400.0,11.0744,11.1462,11.0744,11.1282,386400.0
2014-10-08 14:30:00,12.4,12.43,12.38,12.39,332800.0,11.1282,11.1552,11.1103,11.1193,332800.0
2014-10-08 15:00:00,12.4,12.46,12.4,12.45,381600.0,11.1282,11.1821,11.1282,11.1731,381600.0
2014-10-08 15:30:00,12.44,12.48,12.44,12.48,1236000.0,11.1641,11.2,11.1641,11.2,1236000.0
2014-10-09 09:30:00,12.45,12.47,12.38,12.4,169600.0,11.1731,11.1911,11.1103,11.1282,169600.0
2014-10-09 10:00:00,12.39,12.43,12.38,12.39,272800.0,11.1193,11.1552,11.1103,11.1193,272800.0
2014-10-09 10:30:00,12.39,12.41,12.37,12.41,186400.0,11.1193,11.1372,11.1013,11.1372,186400.0
2014-10-09 11:00:00,12.41,12.47,12.4,12.46,276800.0,11.1372,11.1911,11.1282,11.1821,276800.0
2014-10-09 11:30:00,12.46,12.47,12.4,12.42,418400.0,11.1821,11.1911,11.1282,11.1462,418400.0
2014-10-09 12:00:00,12.42,12.42,12.37,12.38,520800.0,11.1462,11.1462,11.1013,11.1103,520800.0
2014-10-09 12:30:00,12.38,12.39,12.37,12.38,580800.0,11.1103,11.1193,11.1013,11.1103,580800.0
2014-10-09 13:00:00,12.38,12.38,12.34,12.37,440000.0,11.1103,11.1103,11.0744,11.1013,440000.0
2014-10-09 13:30:00,12.37,12.4,12.36,12.37,249600.0,11.1013,11.1282,11.0923,11.1013,249600.0
2014-10-09 14:00:00,12.37,12.37,12.31,12.31,317600.0,11.1013,11.1013,11.0475,11.0475,317600.0
2014-10-09 14:30:00,12.3,12.34,12.29,12.32,316000.0,11.0385,11.0744,11.0295,11.0565,316000.0
2014-10-09 15:00:00,12.31,12.36,12.3,12.35,456800.0,11.0475,11.0923,11.0385,11.0834,456800.0
2014-10-09 15:30:00,12.35,12.39,12.33,12.33,1284000.0,11.0834,11.1193,11.0654,11.0654,1284000.0
2014-10-10 09:30:00,12.25,12.25,11.69,11.72,2270400.0,10.9936,10.9936,10.4911,10.518,2270400.0
2014-10-10 10:00:00,11.71,11.73,11.65,11.69,856400.0,10.509,10.527,10.4552,10.4911,856400.0
2014-10-10 10:30:00,11.69,11.7,11.63,11.67,864400.0,10.4911,10.5,10.4372,10.4731,864400.0
2014-10-10 11:00:00,11.68,11.8,11.67,11.79,1012800.0,10.4821,10.5898,10.4731,10.5808,1012800.0
2014-10-10 11:30:00,11.78,11.81,11.74,11.74,552400.0,10.5718,10.5988,10.5359,10.5359,552400.0
2014-10-10 12:00:00,11.74,11.79,11.74,11.75,673600.0,10.5359,10.5808,10.5359,10.5449,673600.0
2014-10-10 12:30:00,11.75,11.8,11.67,11.72,798800.0,10.5449,10.5898,10.4731,10.518,798800.0
2014-10-10 13:00:00,11.72,11.74,11.65,11.65,688800.0,10.518,10.5359,10.4552,10.4552,688800.0
2014-10-10 13:30:00,11.65,11.71,11.56,11.69,886000.0,10.4552,10.509,10.3744,10.4911,886000.0
2014-10-10 14:00:00,11.69,11.71,11.68,11.69,375600.0,10.4911,10.509,10.4821,10.4911,375600.0
2014-10-10 14:30:00,11.69,11.7,11.55,11.57,1008800.0,10.4911,10.5,10.3654,10.3834,1008800.0
2014-10-10 15:00:00,11.57,11.6,11.47,11.51,1366400.0,10.3834,10.4103,10.2936,10.3295,1366400.0
2014-10-10 15:30:00,11.51,11.53,11.42,11.42,1975600.0,10.3295,10.3475,10.2488,10.2488,1975600.0
2014-10-13 09:30:00,11.45,11.46,11.32,11.35,888400.0,10.2757,10.2847,10.159,10.1859,888400.0
2014-10-13 10:00:00,11.36,11.47,11.35,11.42,666000.0,10.1949,10.2936,10.1859,10.2488,666000.0
2014-10-13 10:30:00,11.42,11.53,11.41,11.52,757600.0,10.2488,10.3475,10.2398,10.3385,757600.0
2014-10-13 11:00:00,11.52,11.58,11.51,11.57,419600.0,10.3385,10.3923,10.3295,10.3834,419600.0
2014-10-13 11:30:00,11.57,11.62,11.56,11.6,238800.0,10.3834,10.4282,10.3744,10.4103,238800.0
2014-10-13 12:00:00,11.59,11.64,11.58,11.64,184400.0,10.4013,10.4462,10.3923,10.4462,184400.0
2014-10-13 12:30:00,11.65,11.69,11.64,11.65,196800.0,10.4552,10.4911,10.4462,10.4552,196800.0
2014-10-13 13:00:00,11.65,11.67,11.59,11.63,178000.0,10.4552,10.4731,10.4013,10.4372,178000.0
2014-10-13 13:30:00,11.62,11.63,11.57,11.59,129600.0,10.4282,10.4372,10.3834,10.4013,129600.0
2014-10-13 14:00:00,11.58,11.59,11.54,11.55,184400.0,10.3923,10.4013,10.3564,10.3654,184400.0
2014-10-13 14:30:00,11.55,11.56,11.53,11.54,236000.0,10.3654,10.3744,10.3475,10.3564,236000.0
2014-10-13 15:00:00,11.54,11.54,11.51,11.52,406400.0,10.3564,10.3564,10.3295,10.3385,406400.0
2014-10-13 15:30:00,11.51,11.51,11.38,11.39,1514000.0,10.3295,10.3295,10.2129,10.2218,1514000.0
2014-10-14 09:30:00,11.46,11.6,11.43,11.55,642000.0,10.2847,10.4103,10.2577,10.3654,642000.0
2014-10-14 10:00:00,11.56,11.62,11.55,11.57,351200.0,10.3744,10.4282,10.3654,10.3834,351200.0
2014-10-14 10:30:00,11.57,11.63,11.55,11.59,275200.0,10.3834,10.4372,10.3654,10.4013,275200.0
2014-10-14 11:00:00,11.59,11.62,11.56,11.59,281600.0,10.4013,10.4282,10.3744,10.4013,281600.0
2014-10-14 11:30:00,11.59,11.65,11.59,11.65,283600.0,10.4013,10.4552,10.4013,10.4552,283600.0
2014-10-14 12:00:00,11.65,11.68,11.64,11.64,200800.0,10.4552,10.4821,10.4462,10.4462,200800.0
2014-10-14 12:30:00,11.64,11.65,11.62,11.63,175600.0,10.4462,10.4552,10.4282,10.4372,175600.0
2014-10-14 13:00:00,11.63,11.66,11.6,11.62,180400.0,10.4372,10.4641,10.4103,10.4282,180400.0
2014-10-14 13:30:00,11.61,11.63,11.6,11.63,312000.0,10.4193,10.4372,10.4103,10.4372,312000.0
2014-10-14 14:00:00,11.63,11.64,11.59,11.59,305600.0,10.4372,10.4462,10.4013,10.4013,305600.0
2014-10-14 14:30:00,11.59,11.64,11.58,11.61,320000.0,10.4013,10.4462,10.3923,10.4193,320000.0
2014-10-14 15:00:00,11.61,11.63,11.57,11.61,552800.0,10.4193,10.4372,10.3834,10.4193,552800.0
2014-10-14 15:30:00,11.61,11.65,11.58,11.61,962400.0,10.4193,10.4552,10.3923,10.4193,962400.0
2014-10-15 09:30:00,11.43,11.5,11.36,11.43,1684400.0,10.2577,10.3206,10.1949,10.2577,1684400.0
2014-10-15 10:00:00,11.43,11.58,11.43,11.51,419600.0,10.2577,10.3923,10.2577,10.3295,419600.0
2014-10-15 10:30:00,11.51,11.55,11.47,11.51,383200.0,10.3295,10.3654,10.2936,10.3295,383200.0
2014-10-15 11:00:00,11.5,11.55,11.49,11.49,323200.0,10.3206,10.3654,10.3116,10.3116,323200.0
2014-10-15 11:30:00,11.5,11.52,11.47,11.51,239200.0,10.3206,10.3385,10.2936,10.3295,239200.0
2014-10-15 12:00:00,11.5,11.5,11.44,11.47,207600.0,10.3206,10.3206,10.2667,10.2936,207600.0
2014-10-15 12:30:00,11.47,11.51,11.46,11.49,371200.0,10.2936,10.3295,10.2847,10.3116,371200.0
2014-10-15 13:00:00,11.49,11.53,11.45,11.47,534000.0,10.3116,10.3475,10.2757,10.2936,534000.0
2014-10-15 13:30:00,11.46,11.54,11.45,11.49,431200.0,10.2847,10.3564,10.2757,10.3116,431200.0
2014-10-15 14:00:00,11.49,11.56,11.47,11.52,433200.0,10.3116,10.3744,10.2936,10.3385,433200.0
2014-10-15 14:30:00,11.52,11.61,11.51,11.59,364400.0,10.3385,10.4193,10.3295,10.4013,364400.0
2014-10-15 15:00:00,11.59,11.73,11.59,11.73,662800.0,10.4013,10.527,10.4013,10.527,662800.0
2014-10-15 15:30:00,11.74,11.83,11.72,11.77,1395600.0,10.5359,10.6167,10.518,10.5629,1395600.0
2014-10-16 09:30:00,11.54,11.78,11.54,11.77,389600.0,10.3564,10.5718,10.3564,10.5629,389600.0
2014-10-16 10:00:00,11.77,11.85,11.69,11.78,341200.0,10.5629,10.6347,10.4911,10.5718,341200.0
2014-10-16 10:30:00,11.77,11.83,11.76,11.79,355200.0,10.5629,10.6167,10.5539,10.5808,355200.0
2014-10-16 11:00:00,11.78,11.85,11.76,11.85,272400.0,10.5718,10.6347,10.5539,10.6347,272400.0
2014-10-16 11:30:00,11.85,11.88,11.77,11.79,192800.0,10.6347,10.6616,10.5629,10.5808,192800.0
2014-10-16 12:00:00,11.79,11.83,11.76,11.79,205200.0,10.5808,10.6167,10.5539,10.5808,205200.0
2014-10-16 12:30:00,11.78,11.83,11.77,11.82,181200.0,10.5718,10.6167,10.5629,10.6077,181200.0
2014-10-16 13:00:00,11.83,11.87,11.82,11.86,204800.0,10.6167,10.6526,10.6077,10.6436,204800.0
2014-10-16 13:30:00,11.86,11.88,11.81,11.82,297200.0,10.6436,10.6616,10.5988,10.6077,297200.0
2014-10-16 14:00:00,11.82,11.84,11.79,11.82,394000.0,10.6077,10.6257,10.5808,10.6077,394000.0
2014-10-16 14:30:00,11.82,11.85,11.78,11.79,223200.0,10.6077,10.6347,10.5718,10.5808,223200.0
2014-10-16 15:00:00,11.79,11.82,11.76,11.79,533200.0,10.5808,10.6077,10.5539,10.5808,533200.0
2014-10-16 15:30:00,11.79,11.83,11.78,11.8,1013600.0,10.5808,10.6167,10.5718,10.5898,1013600.0
2014-10-17 09:30:00,11.9,12.01,11.86,11.99,612800.0,10.6795,10.7782,10.6436,10.7603,612800.0
2014-10-17 10:00:00,11.99,12.06,11.99,12.06,236400.0,10.7603,10.8231,10.7603,10.8231,236400.0
2014-10-17 10:30:00,12.06,12.07,12.02,12.06,346400.0,10.8231,10.8321,10.7872,10.8231,346400.0
2014-10-17 11:00:00,12.05,12.1,12.04,12.08,244800.0,10.8141,10.859,10.8052,10.8411,244800.0
2014-10-17 11:30:00,12.08,12.12,12.07,12.1,289600.0,10.8411,10.877,10.8321,10.859,289600.0
2014-10-17 12:00:00,12.1,12.12,12.05,12.07,187600.0,10.859,10.877,10.8141,10.8321,187600.0
2014-10-17 12:30:00,12.07,12.09,12.04,12.07,206800.0,10.8321,10.85,10.8052,10.8321,206800.0
2014-10-17 13:00:00,12.07,12.07,12.01,12.01,180800.0,10.8321,10.8321,10.7782,10.7782,180800.0
2014-10-17 13:30:00,12.0,12.03,11.98,11.99,202400.0,10.7693,10.7962,10.7513,10.7603,202400.0
2014-10-17 14:00:00,11.99,12.0,11.95,11.98,218000.0,10.7603,10.7693,10.7244,10.7513,218000.0
2014-10-17 14:30:00,11.98,12.05,11.97,12.04,675600.0,10.7513,10.8141,10.7423,10.8052,675600.0
2014-10-17 15:00:00,12.04,12.06,11.99,12.04,620800.0,10.8052,10.8231,10.7603,10.8052,620800.0
2014-10-17 15:30:00,12.04,12.06,12.0,12.01,774000.0,10.8052,10.8231,10.7693,10.7782,774000.0
2014-10-20 09:30:00,11.96,12.04,11.94,11.99,291600.0,10.7334,10.8052,10.7154,10.7603,291600.0
2014-10-20 10:00:00,12.0,12.07,11.98,12.05,250800.0,10.7693,10.8321,10.7513,10.8141,250800.0
2014-10-20 10:30:00,12.05,12.07,11.99,12.01,260800.0,10.8141,10.8321,10.7603,10.7782,260800.0
2014-10-20 11:00:00,12.0,12.04,12.0,12.01,217600.0,10.7693,10.8052,10.7693,10.7782,217600.0
2014-10-20 11:30:00,12.01,12.03,12.0,12.02,188400.0,10.7782,10.7962,10.7693,10.7872,188400.0
2014-10-20 12:00:00,12.02,12.03,12.0,12.0,110800.0,10.7872,10.7962,10.7693,10.7693,110800.0
2014-10-20 12:30:00,12.0,12.01,11.99,12.0,197600.0,10.7693,10.7782,10.7603,10.7693,197600.0
2014-10-20 13:00:00,12.0,12.02,12.0,12.01,139200.0,10.7693,10.7872,10.7693,10.7782,139200.0
2014-10-20 13:30:00,12.01,12.01,12.0,12.0,119600.0,10.7782,10.7782,10.7693,10.7693,119600.0
2014-10-20 14:00:00,12.0,12.02,11.99,11.99,193200.0,10.7693,10.7872,10.7603,10.7603,193200.0
2014-10-20 14:30:00,11.99,12.01,11.99,12.01,204800.0,10.7603,10.7782,10.7603,10.7782,204800.0
2014-10-20 15:00:00,12.01,12.03,12.01,12.03,299200.0,10.7782,10.7962,10.7782,10.7962,299200.0
2014-10-20 15:30:00,12.03,12.08,12.03,12.06,711200.0,10.7962,10.8411,10.7962,10.8231,711200.0
2014-10-21 09:30:00,12.15,12.37,12.15,12.36,1286800.0,10.9039,11.1013,10.9039,11.0923,1286800.0
2014-10-21 10:00:00,12.37,12.37,12.29,12.31,381200.0,11.1013,11.1013,11.0295,11.0475,381200.0
2014-10-21 10:30:00,12.31,12.31,12.29,12.31,463600.0,11.0475,11.0475,11.0295,11.0475,463600.0
2014-10-21 11:00:00,12.31,12.31,12.28,12.29,194400.0,11.0475,11.0475,11.0206,11.0295,194400.0
2014-10-21 11:30:00,12.29,12.3,12.27,12.3,382400.0,11.0295,11.0385,11.0116,11.0385,382400.0
2014-10-21 12:00:00,12.3,12.37,12.3,12.35,158000.0,11.0385,11.1013,11.0385,11.0834,158000.0
2014-10-21 12:30:00,12.35,12.35,12.32,12.33,130800.0,11.0834,11.0834,11.0565,11.0654,130800.0
2014-10-21 13:00:00,12.33,12.34,12.31,12.31,132800.0,11.0654,11.0744,11.0475,11.0475,132800.0
2014-10-21 13:30:00,12.31,12.35,12.31,12.34,254000.0,11.0475,11.0834,11.0475,11.0744,254000.0
2014-10-21 14:00:00,12.34,12.37,12.33,12.34,753200.0,11.0744,11.1013,11.0654,11.0744,753200.0
2014-10-21 14:30:00,12.34,12.36,12.33,12.36,581200.0,11.0744,11.0923,11.0654,11.0923,581200.0
2014-10-21 15:00:00,12.36,12.42,12.36,12.4,809200.0,11.0923,11.1462,11.0923,11.1282,809200.0
2014-10-21 15:30:00,12.4,12.42,12.38,12.42,1478400.0,11.1282,11.1462,11.1103,11.1462,1478400.0
2014-10-22 09:30:00,12.0,12.07,11.7,11.83,1877200.0,10.7693,10.8321,10.5,10.6167,1877200.0
2014-10-22 10:00:00,11.82,12.0,11.79,12.0,784800.0,10.6077,10.7693,10.5808,10.7693,784800.0
2014-10-22 10:30:00,12.0,12.06,11.87,11.89,1214800.0,10.7693,10.8231,10.6526,10.6706,1214800.0
2014-10-22 11:00:00,11.88,11.93,11.81,11.81,574400.0,10.6616,10.7065,10.5988,10.5988,574400.0
2014-10-22 11:30:00,11.82,11.86,11.8,11.81,397600.0,10.6077,10.6436,10.5898,10.5988,397600.0
2014-10-22 12:00:00,11.81,11.84,11.76,11.78,368000.0,10.5988,10.6257,10.5539,10.5718,368000.0
2014-10-22 12:30:00,11.78,11.85,11.74,11.82,380400.0,10.5718,10.6347,10.5359,10.6077,380400.0
2014-10-22 13:00:00,11.83,11.84,11.75,11.76,214400.0,10.6167,10.6257,10.5449,10.5539,214400.0
2014-10-22 13:30:00,11.76,11.84,11.74,11.82,374800.0,10.5539,10.6257,10.5359,10.6077,374800.0
2014-10-22 14:00:00,11.82,11.82,11.76,11.79,461600.0,10.6077,10.6077,10.5539,10.5808,461600.0
2014-10-22 14:30:00,11.79,11.83,11.75,11.83,454400.0,10.5808,10.6167,10.5449,10.6167,454400.0
2014-10-22 15:00:00,11.83,11.87,11.82,11.85,1085200.0,10.6167,10.6526,10.6077,10.6347,1085200.0
2014-10-22 15:30:00,11.85,11.85,11.77,11.78,2023200.0,10.6347,10.6347,10.5629,10.5718,2023200.0
2014-10-23 09:30:00,12.0,12.01,11.9,11.95,520400.0,10.7693,10.7782,10.6795,10.7244,520400.0
2014-10-23 10:00:00,11.95,12.0,11.95,11.99,316800.0,10.7244,10.7693,10.7244,10.7603,316800.0
2014-10-23 10:30:00,11.99,12.0,11.96,11.99,452800.0,10.7603,10.7693,10.7334,10.7603,452800.0
2014-10-23 11:00:00,11.99,12.0,11.97,11.99,262000.0,10.7603,10.7693,10.7423,10.7603,262000.0
2014-10-23 11:30:00,11.99,12.02,11.99,11.99,178000.0,10.7603,10.7872,10.7603,10.7603,178000.0
2014-10-23 12:00:00,11.99,12.02,11.99,12.02,144400.0,10.7603,10.7872,10.7603,10.7872,144400.0
2014-10-23 12:30:00,12.02,12.02,11.99,12.02,158800.0,10.7872,10.7872,10.7603,10.7872,158800.0
2014-10-23 13:00:00,12.03,12.05,12.02,12.05,94400.0,10.7962,10.8141,10.7872,10.8141,94400.0
2014-10-23 13:30:00,12.05,12.06,12.04,12.06,135200.0,10.8141,10.8231,10.8052,10.8231,135200.0
2014-10-23 14:00:00,12.06,12.08,12.06,12.07,263600.0,10.8231,10.8411,10.8231,10.8321,263600.0
2014-10-23 14:30:00,12.07,12.08,12.0,12.02,303600.0,10.8321,10.8411,10.7693,10.7872,303600.0
2014-10-23 15:00:00,12.02,12.02,11.99,12.01,350400.0,10.7872,10.7872,10.7603,10.7782,350400.0
2014-10-23 15:30:00,12.01,12.04,11.99,12.0,658800.0,10.7782,10.8052,10.7603,10.7693,658800.0
2014-10-24 09:30:00,12.0,12.11,11.98,12.06,191600.0,10.7693,10.868,10.7513,10.8231,191600.0
2014-10-24 10:00:00,12.06,12.07,12.0,12.05,162400.0,10.8231,10.8321,10.7693,10.8141,162400.0
2014-10-24 10:30:00,12.05,12.12,12.05,12.12,151600.0,10.8141,10.877,10.8141,10.877,151600.0
2014-10-24 11:00:00,12.12,12.15,12.11,12.14,238000.0,10.877,10.9039,10.868,10.8949,238000.0
2014-10-24 11:30:00,12.15,12.18,12.14,12.16,136000.0,10.9039,10.9308,10.8949,10.9129,136000.0
2014-10-24 12:00:00,12.16,12.17,12.15,12.15,107600.0,10.9129,10.9218,10.9039,10.9039,107600.0
2014-10-24 12:30:00,12.15,12.17,12.13,12.15,108000.0,10.9039,10.9218,10.8859,10.9039,108000.0
2014-10-24 13:00:00,12.15,12.16,12.12,12.13,105600.0,10.9039,10.9129,10.877,10.8859,105600.0
2014-10-24 13:30:00,12.13,12.15,12.13,12.14,156400.0,10.8859,10.9039,10.8859,10.8949,156400.0
2014-10-24 14:00:00,12.14,12.18,12.13,12.18,180000.0,10.8949,10.9308,10.8859,10.9308,180000.0
2014-10-24 14:30:00,12.18,12.21,12.17,12.21,280800.0,10.9308,10.9577,10.9218,10.9577,280800.0
2014-10-24 15:00:00,12.2,12.21,12.18,12.2,293600.0,10.9488,10.9577,10.9308,10.9488,293600.0
2014-10-24 15:30:00,12.2,12.23,12.2,12.21,696800.0,10.9488,10.9757,10.9488,10.9577,696800.0
2014-10-27 09:30:00,12.17,12.21,12.09,12.14,319600.0,10.9218,10.9577,10.85,10.8949,319600.0
2014-10-27 10:00:00,12.13,12.13,12.06,12.13,308000.0,10.8859,10.8859,10.8231,10.8859,308000.0
2014-10-27 10:30:00,12.13,12.15,12.11,12.13,228000.0,10.8859,10.9039,10.868,10.8859,228000.0
2014-10-27 11:00:00,12.13,12.15,12.13,12.14,153600.0,10.8859,10.9039,10.8859,10.8949,153600.0
2014-10-27 11:30:00,12.14,12.15,12.07,12.07,152400.0,10.8949,10.9039,10.8321,10.8321,152400.0
2014-10-27 12:00:00,12.07,12.09,12.06,12.08,142000.0,10.8321,10.85,10.8231,10.8411,142000.0
2014-10-27 12:30:00,12.08,12.13,12.07,12.11,136800.0,10.8411,10.8859,10.8321,10.868,136800.0
2014-10-27 13:00:00,12.11,12.14,12.11,12.11,133200.0,10.868,10.8949,10.868,10.868,133200.0
2014-10-27 13:30:00,12.11,12.12,12.08,12.09,203200.0,10.868,10.877,10.8411,10.85,203200.0
2014-10-27 14:00:00,12.09,12.12,12.09,12.09,200000.0,10.85,10.877,10.85,10.85,200000.0
2014-10-27 14:30:00,12.09,12.1,12.06,12.06,222000.0,10.85,10.859,10.8231,10.8231,222000.0
2014-10-27 15:00:00,12.06,12.08,12.06,12.06,283600.0,10.8231,10.8411,10.8231,10.8231,283600.0
2014-10-27 15:30:00,12.06,12.1,12.06,12.09,688000.0,10.8231,10.859,10.8231,10.85,688000.0
2014-10-28 09:30:00,12.11,12.2,12.1,12.2,259200.0,10.868,10.9488,10.859,10.9488,259200.0
2014-10-28 10:00:00,12.2,12.24,12.2,12.22,145600.0,10.9488,10.9847,10.9488,10.9667,145600.0
2014-10-28 10:30:00,12.22,12.24,12.21,12.23,172000.0,10.9667,10.9847,10.9577,10.9757,172000.0
2014-10-28 11:00:00,12.24,12.26,12.24,12.24,282800.0,10.9847,11.0026,10.9847,10.9847,282800.0
2014-10-28 11:30:00,12.24,12.27,12.21,12.21,170400.0,10.9847,11.0116,10.9577,10.9577,170400.0
2014-10-28 12:00:00,12.21,12.22,12.19,12.2,102000.0,10.9577,10.9667,10.9398,10.9488,102000.0
2014-10-28 12:30:00,12.2,12.2,12.16,12.17,90400.0,10.9488,10.9488,10.9129,10.9218,90400.0
2014-10-28 13:00:00,12.17,12.2,12.16,12.19,98000.0,10.9218,10.9488,10.9129,10.9398,98000.0
2014-10-28 13:30:00,12.2,12.22,12.19,12.22,130800.0,10.9488,10.9667,10.9398,10.9667,130800.0
2014-10-28 14:00:00,12.22,12.22,12.21,12.22,126000.0,10.9667,10.9667,10.9577,10.9667,126000.0
2014-10-28 14:30:00,12.22,12.24,12.22,12.23,129600.0,10.9667,10.9847,10.9667,10.9757,129600.0
2014-10-28 15:00:00,12.23,12.28,12.23,12.28,336800.0,10.9757,11.0206,10.9757,11.0206,336800.0
2014-10-28 15:30:00,12.28,12.31,12.27,12.31,1065200.0,11.0206,11.0475,11.0116,11.0475,1065200.0
2014-10-29 09:30:00,12.32,12.37,12.29,12.35,89200.0,11.0565,11.1013,11.0295,11.0834,89200.0
2014-10-29 10:00:00,12.35,12.35,12.29,12.3,138800.0,11.0834,11.0834,11.0295,11.0385,138800.0
2014-10-29 10:30:00,12.3,12.31,12.25,12.26,127200.0,11.0385,11.0475,10.9936,11.0026,127200.0
2014-10-29 11:00:00,12.26,12.27,12.24,12.25,124400.0,11.0026,11.0116,10.9847,10.9936,124400.0
2014-10-29 11:30:00,12.25,12.25,12.22,12.25,220400.0,10.9936,10.9936,10.9667,10.9936,220400.0
2014-10-29 12:00:00,12.25,12.26,12.22,12.22,124800.0,10.9936,11.0026,10.9667,10.9667,124800.0
2014-10-29 12:30:00,12.22,12.25,12.22,12.25,69200.0,10.9667,10.9936,10.9667,10.9936,69200.0
2014-10-29 13:00:00,12.25,12.25,12.23,12.24,98000.0,10.9936,10.9936,10.9757,10.9847,98000.0
2014-10-29 13:30:00,12.24,12.25,12.24,12.24,386400.0,10.9847,10.9936,10.9847,10.9847,386400.0
2014-10-29 14:00:00,12.24,12.26,12.2,12.25,606800.0,10.9847,11.0026,10.9488,10.9936,606800.0
2014-10-29 14:30:00,12.25,12.27,12.24,12.26,1772400.0,10.9936,11.0116,10.9847,11.0026,1772400.0
2014-10-29 15:00:00,12.26,12.28,12.24,12.28,602400.0,11.0026,11.0206,10.9847,11.0206,602400.0
2014-10-29 15:30:00,12.28,12.31,12.27,12.3,911600.0,11.0206,11.0475,11.0116,11.0385,911600.0
2014-10-30 09:30:00,12.24,12.36,12.23,12.27,134000.0,10.9847,11.0923,10.9757,11.0116,134000.0
2014-10-30 10:00:00,12.27,12.3,12.25,12.27,163600.0,11.0116,11.0385,10.9936,11.0116,163600.0
2014-10-30 10:30:00,12.27,12.28,12.25,12.27,79200.0,11.0116,11.0206,10.9936,11.0116,79200.0
2014-10-30 11:00:00,12.28,12.29,12.26,12.27,74400.0,11.0206,11.0295,11.0026,11.0116,74400.0
2014-10-30 11:30:00,12.27,12.28,12.26,12.27,252000.0,11.0116,11.0206,11.0026,11.0116,252000.0
2014-10-30 12:00:00,12.27,12.31,12.27,12.31,48000.0,11.0116,11.0475,11.0116,11.0475,48000.0
2014-10-30 12:30:00,12.31,12.32,12.31,12.31,324400.0,11.0475,11.0565,11.0475,11.0475,324400.0
2014-10-30 13:00:00,12.31,12.37,12.31,12.36,75600.0,11.0475,11.1013,11.0475,11.0923,75600.0
2014-10-30 13:30:00,12.37,12.39,12.35,12.38,206400.0,11.1013,11.1193,11.0834,11.1103,206400.0
2014-10-30 14:00:00,12.38,12.4,12.38,12.38,76000.0,11.1103,11.1282,11.1103,11.1103,76000.0
2014-10-30 14:30:00,12.38,12.39,12.33,12.33,70400.0,11.1103,11.1193,11.0654,11.0654,70400.0
2014-10-30 15:00:00,12.33,12.34,12.31,12.31,140400.0,11.0654,11.0744,11.0475,11.0475,140400.0
2014-10-30 15:30:00,12.31,12.38,12.31,12.38,690800.0,11.0475,11.1103,11.0475,11.1103,690800.0
2014-10-31 09:30:00,12.59,12.63,12.52,12.59,336000.0,11.2988,11.3347,11.2359,11.2988,336000.0
2014-10-31 10:00:00,12.6,12.7,12.59,12.66,248800.0,11.3077,11.3975,11.2988,11.3616,248800.0
2014-10-31 10:30:00,12.67,12.67,12.61,12.63,142400.0,11.3706,11.3706,11.3167,11.3347,142400.0
2014-10-31 11:00:00,12.63,12.65,12.61,12.64,167200.0,11.3347,11.3526,11.3167,11.3436,167200.0
2014-10-31 11:30:00,12.64,12.64,12.59,12.6,113600.0,11.3436,11.3436,11.2988,11.3077,113600.0
2014-10-31 12:00:00,12.6,12.6,12.54,12.56,98000.0,11.3077,11.3077,11.2539,11.2718,98000.0
2014-10-31 12:30:00,12.56,12.58,12.56,12.57,90800.0,11.2718,11.2898,11.2718,11.2808,90800.0
2014-10-31 13:00:00,12.58,12.6,12.57,12.59,120400.0,11.2898,11.3077,11.2808,11.2988,120400.0
2014-10-31 13:30:00,12.59,12.6,12.57,12.57,116800.0,11.2988,11.3077,11.2808,11.2808,116800.0
2014-10-31 14:00:00,12.57,12.59,12.56,12.57,205200.0,11.2808,11.2988,11.2718,11.2808,205200.0
2014-10-31 14:30:00,12.57,12.59,12.56,12.57,145600.0,11.2808,11.2988,11.2718,11.2808,145600.0
2014-10-31 15:00:00,12.57,12.61,12.56,12.6,324000.0,11.2808,11.3167,11.2718,11.3077,324000.0
2014-10-31 15:30:00,12.6,12.65,12.59,12.64,1346400.0,11.3077,11.3526,11.2988,11.3436,1346400.0
2014-11-03 09:30:00,12.67,12.7,12.61,12.62,306400.0,11.3706,11.3975,11.3167,11.3257,306400.0
2014-11-03 10:00:00,12.62,12.69,12.52,12.53,350000.0,11.3257,11.3885,11.2359,11.2449,350000.0
2014-11-03 10:30:00,12.54,12.56,12.5,12.53,276400.0,11.2539,11.2718,11.218,11.2449,276400.0
2014-11-03 11:00:00,12.53,12.57,12.53,12.56,155600.0,11.2449,11.2808,11.2449,11.2718,155600.0
2014-11-03 11:30:00,12.56,12.57,12.55,12.56,123600.0,11.2718,11.2808,11.2629,11.2718,123600.0
2014-11-03 12:00:00,12.56,12.58,12.55,12.58,111600.0,11.2718,11.2898,11.2629,11.2898,111600.0
2014-11-03 12:30:00,12.58,12.61,12.58,12.61,99600.0,11.2898,11.3167,11.2898,11.3167,99600.0
2014-11-03 13:00:00,12.61,12.61,12.59,12.6,106800.0,11.3167,11.3167,11.2988,11.3077,106800.0
2014-11-03 13:30:00,12.6,12.65,12.6,12.64,360000.0,11.3077,11.3526,11.3077,11.3436,360000.0
2014-11-03 14:00:00,12.64,12.65,12.62,12.62,209200.0,11.3436,11.3526,11.3257,11.3257,209200.0
2014-11-03 14:30:00,12.62,12.62,12.6,12.61,329200.0,11.3257,11.3257,11.3077,11.3167,329200.0
2014-11-03 15:00:00,12.6,12.63,12.59,12.59,496000.0,11.3077,11.3347,11.2988,11.2988,496000.0
2014-11-03 15:30:00,12.6,12.62,12.59,12.6,825600.0,11.3077,11.3257,11.2988,11.3077,825600.0
2014-11-04 09:30:00,12.61,12.67,12.56,12.61,167200.0,11.3167,11.3706,11.2718,11.3167,167200.0
2014-11-04 10:00:00,12.62,12.66,12.59,12.59,135200.0,11.3257,11.3616,11.2988,11.2988,135200.0
2014-11-04 10:30:00,12.58,12.59,12.54,12.54,106000.0,11.2898,11.2988,11.2539,11.2539,106000.0
2014-11-04 11:00:00,12.54,12.55,12.5,12.51,571600.0,11.2539,11.2629,11.218,11.227,571600.0
2014-11-04 11:30:00,12.51,12.51,12.44,12.48,705600.0,11.227,11.227,11.1641,11.2,705600.0
2014-11-04 12:00:00,12.48,12.51,12.48,12.49,148800.0,11.2,11.227,11.2,11.209,148800.0
2014-11-04 12:30:00,12.49,12.51,12.47,12.47,224800.0,11.209,11.227,11.1911,11.1911,224800.0
2014-11-04 13:00:00,12.47,12.47,12.43,12.44,215600.0,11.1911,11.1911,11.1552,11.1641,215600.0
2014-11-04 13:30:00,12.44,12.47,12.43,12.47,247600.0,11.1641,11.1911,11.1552,11.1911,247600.0
2014-11-04 14:00:00,12.47,12.48,12.45,12.45,202400.0,11.1911,11.2,11.1731,11.1731,202400.0
2014-11-04 14:30:00,12.45,12.47,12.44,12.47,245600.0,11.1731,11.1911,11.1641,11.1911,245600.0
2014-11-04 15:00:00,12.47,12.49,12.45,12.47,432800.0,11.1911,11.209,11.1731,11.1911,432800.0
2014-11-04 15:30:00,12.47,12.51,12.47,12.49,672400.0,11.1911,11.227,11.1911,11.209,672400.0
2014-11-05 09:30:00,12.55,12.58,12.45,12.54,187200.0,11.2629,11.2898,11.1731,11.2539,187200.0
2014-11-05 10:00:00,12.54,12.56,12.51,12.52,86800.0,11.2539,11.2718,11.227,11.2359,86800.0
2014-11-05 10:30:00,12.52,12.56,12.5,12.56,103600.0,11.2359,11.2718,11.218,11.2718,103600.0
2014-11-05 11:00:00,12.57,12.61,12.57,12.59,117600.0,11.2808,11.3167,11.2808,11.2988,117600.0
2014-11-05 11:30:00,12.58,12.61,12.56,12.61,87200.0,11.2898,11.3167,11.2718,11.3167,87200.0
2014-11-05 12:00:00,12.61,12.61,12.58,12.6,112000.0,11.3167,11.3167,11.2898,11.3077,112000.0
2014-11-05 12:30:00,12.59,12.62,12.59,12.61,149600.0,11.2988,11.3257,11.2988,11.3167,149600.0
2014-11-05 13:00:00,12.61,12.62,12.6,12.61,132000.0,11.3167,11.3257,11.3077,11.3167,132000.0
2014-11-05 13:30:00,12.61,12.62,12.59,12.61,144800.0,11.3167,11.3257,11.2988,11.3167,144800.0
2014-11-05 14:00:00,12.6,12.64,12.6,12.63,154400.0,11.3077,11.3436,11.3077,11.3347,154400.0
2014-11-05 14:30:00,12.63,12.64,12.62,12.64,182800.0,11.3347,11.3436,11.3257,11.3436,182800.0
2014-11-05 15:00:00,12.65,12.65,12.63,12.64,198000.0,11.3526,11.3526,11.3347,11.3436,198000.0
2014-11-05 15:30:00,12.64,12.67,12.63,12.65,463200.0,11.3436,11.3706,11.3347,11.3526,463200.0
2014-11-06 09:30:00,12.69,12.74,12.64,12.68,110400.0,11.3885,11.4334,11.3436,11.3795,110400.0
2014-11-06 10:00:00,12.68,12.7,12.64,12.67,118000.0,11.3795,11.3975,11.3436,11.3706,118000.0
2014-11-06 10:30:00,12.67,12.68,12.65,12.67,92400.0,11.3706,11.3795,11.3526,11.3706,92400.0
2014-11-06 11:00:00,12.67,12.72,12.67,12.7,98000.0,11.3706,11.4154,11.3706,11.3975,98000.0
2014-11-06 11:30:00,12.71,12.72,12.69,12.7,54000.0,11.4065,11.4154,11.3885,11.3975,54000.0
2014-11-06 12:00:00,12.7,12.71,12.68,12.69,67200.0,11.3975,11.4065,11.3795,11.3885,67200.0
2014-11-06 12:30:00,12.7,12.76,12.68,12.72,308400.0,11.3975,11.4513,11.3795,11.4154,308400.0
2014-11-06 13:00:00,12.73,12.77,12.73,12.76,122400.0,11.4244,11.4603,11.4244,11.4513,122400.0
2014-11-06 13:30:00,12.76,12.76,12.73,12.74,151600.0,11.4513,11.4513,11.4244,11.4334,151600.0
2014-11-06 14:00:00,12.74,12.76,12.73,12.74,164800.0,11.4334,11.4513,11.4244,11.4334,164800.0
2014-11-06 14:30:00,12.74,12.76,12.74,12.76,234000.0,11.4334,11.4513,11.4334,11.4513,234000.0
2014-11-06 15:00:00,12.76,12.77,12.75,12.77,235200.0,11.4513,11.4603,11.4424,11.4603,235200.0
2014-11-06 15:30:00,12.77,12.78,12.76,12.76,671200.0,11.4603,11.4693,11.4513,11.4513,671200.0
2014-11-07 09:30:00,12.76,12.79,12.65,12.68,390800.0,11.4513,11.4782,11.3526,11.3795,390800.0
2014-11-07 10:00:00,12.66,12.69,12.61,12.69,172400.0,11.3616,11.3885,11.3167,11.3885,172400.0
2014-11-07 10:30:00,12.69,12.75,12.68,12.74,216800.0,11.3885,11.4424,11.3795,11.4334,216800.0
2014-11-07 11:00:00,12.75,12.77,12.74,12.76,172000.0,11.4424,11.4603,11.4334,11.4513,172000.0
2014-11-07 11:30:00,12.76,12.77,12.73,12.73,95200.0,11.4513,11.4603,11.4244,11.4244,95200.0
2014-11-07 12:00:00,12.73,12.76,12.72,12.76,150400.0,11.4244,11.4513,11.4154,11.4513,150400.0
2014-11-07 12:30:00,12.75,12.76,12.74,12.74,118800.0,11.4424,11.4513,11.4334,11.4334,118800.0
2014-11-07 13:00:00,12.74,12.77,12.74,12.76,86400.0,11.4334,11.4603,11.4334,11.4513,86400.0
2014-11-07 13:30:00,12.76,12.77,12.76,12.76,119600.0,11.4513,11.4603,11.4513,11.4513,119600.0
2014-11-07 14:00:00,12.76,12.77,12.72,12.73,127600.0,11.4513,11.4603,11.4154,11.4244,127600.0
2014-11-07 14:30:00,12.73,12.75,12.72,12.75,183200.0,11.4244,11.4424,11.4154,11.4424,183200.0
2014-11-07 15:00:00,12.75,12.76,12.72,12.73,182000.0,11.4424,11.4513,11.4154,11.4244,182000.0
2014-11-07 15:30:00,12.73,12.75,12.72,12.74,680400.0,11.4244,11.4424,11.4154,11.4334,680400.0
2014-11-10 09:30:00,12.71,12.76,12.7,12.74,192400.0,11.4065,11.4513,11.3975,11.4334,192400.0
2014-11-10 10:00:00,12.73,12.76,12.69,12.69,232000.0,11.4244,11.4513,11.3885,11.3885,232000.0
2014-11-10 10:30:00,12.69,12.72,12.68,12.7,118400.0,11.3885,11.4154,11.3795,11.3975,118400.0
2014-11-10 11:00:00,12.7,12.72,12.7,12.71,124400.0,11.3975,11.4154,11.3975,11.4065,124400.0
2014-11-10 11:30:00,12.72,12.72,12.69,12.69,153200.0,11.4154,11.4154,11.3885,11.3885,153200.0
2014-11-10 12:00:00,12.69,12.7,12.65,12.66,116800.0,11.3885,11.3975,11.3526,11.3616,116800.0
2014-11-10 12:30:00,12.66,12.67,12.63,12.64,164800.0,11.3616,11.3706,11.3347,11.3436,164800.0
2014-11-10 13:00:00,12.64,12.65,12.63,12.64,146800.0,11.3436,11.3526,11.3347,11.3436,146800.0
2014-11-10 13:30:00,12.64,12.65,12.62,12.62,205200.0,11.3436,11.3526,11.3257,11.3257,205200.0
2014-11-10 14:00:00,12.62,12.65,12.62,12.65,286800.0,11.3257,11.3526,11.3257,11.3526,286800.0
2014-11-10 14:30:00,12.65,12.68,12.64,12.67,268800.0,11.3526,11.3795,11.3436,11.3706,268800.0
2014-11-10 15:00:00,12.67,12.67,12.63,12.63,347600.0,11.3706,11.3706,11.3347,11.3347,347600.0
2014-11-10 15:30:00,12.63,12.67,12.62,12.67,530000.0,11.3347,11.3706,11.3257,11.3706,530000.0
2014-11-11 09:30:00,12.7,12.72,12.67,12.71,91200.0,11.3975,11.4154,11.3706,11.4065,91200.0
2014-11-11 10:00:00,12.71,12.75,12.71,12.72,96800.0,11.4065,11.4424,11.4065,11.4154,96800.0
2014-11-11 10:30:00,12.73,12.73,12.71,12.72,171200.0,11.4244,11.4244,11.4065,11.4154,171200.0
2014-11-11 11:00:00,12.72,12.74,12.71,12.73,126400.0,11.4154,11.4334,11.4065,11.4244,126400.0
2014-11-11 11:30:00,12.73,12.73,12.71,12.72,90800.0,11.4244,11.4244,11.4065,11.4154,90800.0
2014-11-11 12:00:00,12.72,12.72,12.69,12.7,101200.0,11.4154,11.4154,11.3885,11.3975,101200.0
2014-11-11 12:30:00,12.7,12.7,12.69,12.69,80000.0,11.3975,11.3975,11.3885,11.3885,80000.0
2014-11-11 13:00:00,12.69,12.69,12.68,12.68,82800.0,11.3885,11.3885,11.3795,11.3795,82800.0
2014-11-11 13:30:00,12.68,12.69,12.67,12.69,78400.0,11.3795,11.3885,11.3706,11.3885,78400.0
2014-11-11 14:00:00,12.69,12.69,12.68,12.68,74000.0,11.3885,11.3885,11.3795,11.3795,74000.0
2014-11-11 14:30:00,12.68,12.69,12.67,12.67,124000.0,11.3795,11.3885,11.3706,11.3706,124000.0
2014-11-11 15:00:00,12.67,12.69,12.66,12.69,128400.0,11.3706,11.3885,11.3616,11.3885,128400.0
2014-11-11 15:30:00,12.69,12.72,12.69,12.71,480000.0,11.3885,11.4154,11.3885,11.4065,480000.0
2014-11-12 09:30:00,12.68,12.74,12.67,12.73,87600.0,11.3795,11.4334,11.3706,11.4244,87600.0
2014-11-12 10:00:00,12.73,12.79,12.73,12.77,107600.0,11.4244,11.4782,11.4244,11.4603,107600.0
2014-11-12 10:30:00,12.77,12.79,12.76,12.78,240000.0,11.4603,11.4782,11.4513,11.4693,240000.0
2014-11-12 11:00:00,12.78,12.78,12.76,12.77,88000.0,11.4693,11.4693,11.4513,11.4603,88000.0
2014-11-12 11:30:00,12.77,12.81,12.77,12.81,100800.0,11.4603,11.4962,11.4603,11.4962,100800.0
2014-11-12 12:00:00,12.81,12.81,12.77,12.78,160800.0,11.4962,11.4962,11.4603,11.4693,160800.0
2014-11-12 12:30:00,12.78,12.81,12.78,12.81,88800.0,11.4693,11.4962,11.4693,11.4962,88800.0
2014-11-12 13:00:00,12.82,12.83,12.8,12.81,135600.0,11.5052,11.5141,11.4872,11.4962,135600.0
2014-11-12 13:30:00,12.81,12.81,12.79,12.79,113600.0,11.4962,11.4962,11.4782,11.4782,113600.0
2014-11-12 14:00:00,12.79,12.81,12.79,12.81,125200.0,11.4782,11.4962,11.4782,11.4962,125200.0
2014-11-12 14:30:00,12.81,12.81,12.79,12.8,130000.0,11.4962,11.4962,11.4782,11.4872,130000.0
2014-11-12 15:00:00,12.79,12.81,12.79,12.81,165600.0,11.4782,11.4962,11.4782,11.4962,165600.0
2014-11-12 15:30:00,12.81,12.85,12.81,12.82,570400.0,11.4962,11.5321,11.4962,11.5052,570400.0
2014-11-13 09:30:00,12.8,12.83,12.76,12.76,248800.0,11.4872,11.5141,11.4513,11.4513,248800.0
2014-11-13 10:00:00,12.76,12.77,12.7,12.72,232800.0,11.4513,11.4603,11.3975,11.4154,232800.0
2014-11-13 10:30:00,12.71,12.77,12.71,12.74,238400.0,11.4065,11.4603,11.4065,11.4334,238400.0
2014-11-13 11:00:00,12.74,12.74,12.69,12.69,254000.0,11.4334,11.4334,11.3885,11.3885,254000.0
2014-11-13 11:30:00,12.69,12.69,12.64,12.66,140800.0,11.3885,11.3885,11.3436,11.3616,140800.0
2014-11-13 12:00:00,12.66,12.67,12.65,12.65,149600.0,11.3616,11.3706,11.3526,11.3526,149600.0
2014-11-13 12:30:00,12.65,12.66,12.64,12.64,154400.0,11.3526,11.3616,11.3436,11.3436,154400.0
2014-11-13 13:00:00,12.65,12.65,12.58,12.6,230000.0,11.3526,11.3526,11.2898,11.3077,230000.0
2014-11-13 13:30:00,12.6,12.63,12.58,12.61,218400.0,11.3077,11.3347,11.2898,11.3167,218400.0
2014-11-13 14:00:00,12.61,12.63,12.6,12.63,250400.0,11.3167,11.3347,11.3077,11.3347,250400.0
2014-11-13 14:30:00,12.63,12.63,12.61,12.61,206000.0,11.3347,11.3347,11.3167,11.3167,206000.0
2014-11-13 15:00:00,12.62,12.66,12.61,12.63,326400.0,11.3257,11.3616,11.3167,11.3347,326400.0
2014-11-13 15:30:00,12.63,12.69,12.63,12.68,820400.0,11.3347,11.3885,11.3347,11.3795,820400.0
2014-11-14 09:30:00,12.69,12.7,12.64,12.7,172800.0,11.3885,11.3975,11.3436,11.3975,172800.0
2014-11-14 10:00:00,12.7,12.76,12.69,12.73,711200.0,11.3975,11.4513,11.3885,11.4244,711200.0
2014-11-14 10:30:00,12.73,12.74,12.7,12.72,140000.0,11.4244,11.4334,11.3975,11.4154,140000.0
2014-11-14 11:00:00,12.73,12.74,12.72,12.74,167600.0,11.4244,11.4334,11.4154,11.4334,167600.0
2014-11-14 11:30:00,12.74,12.74,12.72,12.74,199600.0,11.4334,11.4334,11.4154,11.4334,199600.0
2014-11-14 12:00:00,12.74,12.75,12.72,12.73,128400.0,11.4334,11.4424,11.4154,11.4244,128400.0
2014-11-14 12:30:00,12.74,12.74,12.72,12.72,138000.0,11.4334,11.4334,11.4154,11.4154,138000.0
2014-11-14 13:00:00,12.72,12.74,12.71,12.73,170400.0,11.4154,11.4334,11.4065,11.4244,170400.0
2014-11-14 13:30:00,12.73,12.75,12.72,12.74,311200.0,11.4244,11.4424,11.4154,11.4334,311200.0
2014-11-14 14:00:00,12.74,12.75,12.73,12.74,234800.0,11.4334,11.4424,11.4244,11.4334,234800.0
2014-11-14 14:30:00,12.74,12.74,12.71,12.71,234800.0,11.4334,11.4334,11.4065,11.4065,234800.0
2014-11-14 15:00:00,12.71,12.72,12.69,12.69,266800.0,11.4065,11.4154,11.3885,11.3885,266800.0
2014-11-14 15:30:00,12.7,12.73,12.7,12.72,543600.0,11.3975,11.4244,11.3975,11.4154,543600.0
2014-11-17 09:30:00,12.7,12.72,12.65,12.69,266400.0,11.3975,11.4154,11.3526,11.3885,266400.0
2014-11-17 10:00:00,12.69,12.72,12.65,12.7,112400.0,11.3885,11.4154,11.3526,11.3975,112400.0
2014-11-17 10:30:00,12.7,12.72,12.7,12.71,318000.0,11.3975,11.4154,11.3975,11.4065,318000.0
2014-11-17 11:00:00,12.71,12.73,12.7,12.71,224400.0,11.4065,11.4244,11.3975,11.4065,224400.0
2014-11-17 11:30:00,12.71,12.73,12.71,12.72,91200.0,11.4065,11.4244,11.4065,11.4154,91200.0
2014-11-17 12:00:00,12.72,12.74,12.71,12.74,140000.0,11.4154,11.4334,11.4065,11.4334,140000.0
2014-11-17 12:30:00,12.74,12.76,12.73,12.75,68000.0,11.4334,11.4513,11.4244,11.4424,68000.0
2014-11-17 13:00:00,12.75,12.75,12.74,12.74,203200.0,11.4424,11.4424,11.4334,11.4334,203200.0
2014-11-17 13:30:00,12.74,12.74,12.72,12.72,122000.0,11.4334,11.4334,11.4154,11.4154,122000.0
2014-11-17 14:00:00,12.72,12.72,12.71,12.72,176400.0,11.4154,11.4154,11.4065,11.4154,176400.0
2014-11-17 14:30:00,12.72,12.73,12.71,12.72,228000.0,11.4154,11.4244,11.4065,11.4154,228000.0
2014-11-17 15:00:00,12.72,12.73,12.71,12.71,208800.0,11.4154,11.4244,11.4065,11.4065,208800.0
2014-11-17 15:30:00,12.72,12.72,12.7,12.71,969600.0,11.4154,11.4154,11.3975,11.4065,969600.0
2014-11-18 09:30:00,12.7,12.83,12.68,12.83,369200.0,11.3975,11.5141,11.3795,11.5141,369200.0
2014-11-18 10:00:00,12.82,12.87,12.82,12.85,162000.0,11.5052,11.55,11.5052,11.5321,162000.0
2014-11-18 10:30:00,12.85,12.85,12.82,12.83,300000.0,11.5321,11.5321,11.5052,11.5141,300000.0
2014-11-18 11:00:00,12.83,12.85,12.82,12.84,264800.0,11.5141,11.5321,11.5052,11.5231,264800.0
2014-11-18 11:30:00,12.84,12.85,12.84,12.85,536800.0,11.5231,11.5321,11.5231,11.5321,536800.0
2014-11-18 12:00:00,12.85,12.88,12.85,12.87,212800.0,11.5321,11.559,11.5321,11.55,212800.0
2014-11-18 12:30:00,12.87,12.89,12.87,12.89,198800.0,11.55,11.568,11.55,11.568,198800.0
2014-11-18 13:00:00,12.89,12.91,12.89,12.91,153600.0,11.568,11.5859,11.568,11.5859,153600.0
2014-11-18 13:30:00,12.91,12.97,12.91,12.96,474800.0,11.5859,11.6398,11.5859,11.6308,474800.0
2014-11-18 14:00:00,12.96,12.97,12.95,12.96,330400.0,11.6308,11.6398,11.6218,11.6308,330400.0
2014-11-18 14:30:00,12.96,12.97,12.92,12.92,490800.0,11.6308,11.6398,11.5949,11.5949,490800.0
2014-11-18 15:00:00,12.92,12.92,12.9,12.9,279200.0,11.5949,11.5949,11.577,11.577,279200.0
2014-11-18 15:30:00,12.9,12.91,12.87,12.9,853200.0,11.577,11.5859,11.55,11.577,853200.0
2014-11-19 09:30:00,12.87,12.91,12.81,12.9,281200.0,11.55,11.5859,11.4962,11.577,281200.0
2014-11-19 10:00:00,12.9,12.9,12.84,12.85,498000.0,11.577,11.577,11.5231,11.5321,498000.0
2014-11-19 10:30:00,12.86,12.88,12.84,12.86,177600.0,11.5411,11.559,11.5231,11.5411,177600.0
2014-11-19 11:00:00,12.86,12.87,12.83,12.85,198000.0,11.5411,11.55,11.5141,11.5321,198000.0
2014-11-19 11:30:00,12.85,12.87,12.84,12.86,276000.0,11.5321,11.55,11.5231,11.5411,276000.0
2014-11-19 12:00:00,12.86,12.88,12.85,12.87,285600.0,11.5411,11.559,11.5321,11.55,285600.0
2014-11-19 12:30:00,12.87,12.88,12.86,12.88,242000.0,11.55,11.559,11.5411,11.559,242000.0
2014-11-19 13:00:00,12.88,12.88,12.86,12.87,124000.0,11.559,11.559,11.5411,11.55,124000.0
2014-11-19 13:30:00,12.87,12.87,12.86,12.87,180000.0,11.55,11.55,11.5411,11.55,180000.0
2014-11-19 14:00:00,12.87,12.9,12.86,12.86,206400.0,11.55,11.577,11.5411,11.5411,206400.0
2014-11-19 14:30:00,12.87,12.88,12.85,12.87,151600.0,11.55,11.559,11.5321,11.55,151600.0
2014-11-19 15:00:00,12.87,12.9,12.85,12.89,260800.0,11.55,11.577,11.5321,11.568,260800.0
2014-11-19 15:30:00,12.89,12.9,12.86,12.88,945200.0,11.568,11.577,11.5411,11.559,945200.0
2014-11-20 09:30:00,12.79,12.81,12.74,12.8,271200.0,11.4782,11.4962,11.4334,11.4872,271200.0
2014-11-20 10:00:00,12.8,12.86,12.79,12.85,178400.0,11.4872,11.5411,11.4782,11.5321,178400.0
2014-11-20 10:30:00,12.85,12.86,12.83,12.84,159600.0,11.5321,11.5411,11.5141,11.5231,159600.0
2014-11-20 11:00:00,12.84,12.88,12.84,12.88,103200.0,11.5231,11.559,11.5231,11.559,103200.0
2014-11-20 11:30:00,12.88,12.88,12.86,12.87,109600.0,11.559,11.559,11.5411,11.55,109600.0
2014-11-20 12:00:00,12.87,12.88,12.86,12.88,100000.0,11.55,11.559,11.5411,11.559,100000.0
2014-11-20 12:30:00,12.88,12.9,12.87,12.87,110000.0,11.559,11.577,11.55,11.55,110000.0
2014-11-20 13:00:00,12.88,12.89,12.87,12.88,81200.0,11.559,11.568,11.55,11.559,81200.0
2014-11-20 13:30:00,12.88,12.88,12.86,12.88,116800.0,11.559,11.559,11.5411,11.559,116800.0
2014-11-20 14:00:00,12.88,12.89,12.88,12.88,125600.0,11.559,11.568,11.559,11.559,125600.0
2014-11-20 14:30:00,12.88,12.88,12.83,12.83,180400.0,11.559,11.559,11.5141,11.5141,180400.0
2014-11-20 15:00:00,12.83,12.84,12.82,12.83,212400.0,11.5141,11.5231,11.5052,11.5141,212400.0
2014-11-20 15:30:00,12.84,12.85,12.83,12.84,542000.0,11.5231,11.5321,11.5141,11.5231,542000.0
2014-11-21 09:30:00,12.98,13.1,12.97,13.09,921200.0,11.6488,11.7565,11.6398,11.7475,921200.0
2014-11-21 10:00:00,13.08,13.11,13.06,13.08,201200.0,11.7385,11.7654,11.7206,11.7385,201200.0
2014-11-21 10:30:00,13.08,13.09,13.04,13.05,184400.0,11.7385,11.7475,11.7026,11.7116,184400.0
2014-11-21 11:00:00,13.05,13.05,13.02,13.05,692000.0,11.7116,11.7116,11.6847,11.7116,692000.0
2014-11-21 11:30:00,13.05,13.06,13.03,13.04,214400.0,11.7116,11.7206,11.6936,11.7026,214400.0
2014-11-21 12:00:00,13.04,13.05,13.02,13.03,186800.0,11.7026,11.7116,11.6847,11.6936,186800.0
2014-11-21 12:30:00,13.04,13.04,13.03,13.04,181200.0,11.7026,11.7026,11.6936,11.7026,181200.0
2014-11-21 13:00:00,13.04,13.04,13.0,13.01,299600.0,11.7026,11.7026,11.6667,11.6757,299600.0
2014-11-21 13:30:00,13.01,13.03,13.01,13.02,128000.0,11.6757,11.6936,11.6757,11.6847,128000.0
2014-11-21 14:00:00,13.02,13.03,13.01,13.01,142400.0,11.6847,11.6936,11.6757,11.6757,142400.0
2014-11-21 14:30:00,13.01,13.03,13.0,13.02,258400.0,11.6757,11.6936,11.6667,11.6847,258400.0
2014-11-21 15:00:00,13.02,13.03,13.01,13.03,155600.0,11.6847,11.6936,11.6757,11.6936,155600.0
2014-11-21 15:30:00,13.03,13.05,12.99,13.02,1964400.0,11.6936,11.7116,11.6577,11.6847,1964400.0
2014-11-24 09:30:00,13.08,13.1,13.02,13.02,191600.0,11.7385,11.7565,11.6847,11.6847,191600.0
2014-11-24 10:00:00,13.02,13.08,13.02,13.05,210800.0,11.6847,11.7385,11.6847,11.7116,210800.0
2014-11-24 10:30:00,13.05,13.06,13.03,13.05,596000.0,11.7116,11.7206,11.6936,11.7116,596000.0
2014-11-24 11:00:00,13.05,13.06,13.04,13.06,88800.0,11.7116,11.7206,11.7026,11.7206,88800.0
2014-11-24 11:30:00,13.06,13.06,13.05,13.06,536800.0,11.7206,11.7206,11.7116,11.7206,536800.0
2014-11-24 12:00:00,13.06,13.08,13.06,13.07,135200.0,11.7206,11.7385,11.7206,11.7295,135200.0
2014-11-24 12:30:00,13.07,13.11,13.07,13.11,159600.0,11.7295,11.7654,11.7295,11.7654,159600.0
2014-11-24 13:00:00,13.11,13.12,13.1,13.11,147200.0,11.7654,11.7744,11.7565,11.7654,147200.0
2014-11-24 13:30:00,13.11,13.13,13.11,13.12,309600.0,11.7654,11.7834,11.7654,11.7744,309600.0
2014-11-24 14:00:00,13.12,13.14,13.12,13.12,111200.0,11.7744,11.7924,11.7744,11.7744,111200.0
2014-11-24 14:30:00,13.12,13.12,13.08,13.08,210800.0,11.7744,11.7744,11.7385,11.7385,210800.0
2014-11-24 15:00:00,13.08,13.1,13.07,13.08,146800.0,11.7385,11.7565,11.7295,11.7385,146800.0
2014-11-24 15:30:00,13.08,13.12,13.08,13.12,883600.0,11.7385,11.7744,11.7385,11.7744,883600.0
2014-11-25 09:30:00,13.15,13.19,13.14,13.15,133200.0,11.8013,11.8372,11.7924,11.8013,133200.0
2014-11-25 10:00:00,13.14,13.17,13.13,13.17,104800.0,11.7924,11.8193,11.7834,11.8193,104800.0
2014-11-25 10:30:00,13.17,13.18,13.15,13.17,211600.0,11.8193,11.8282,11.8013,11.8193,211600.0
2014-11-25 11:00:00,13.17,13.19,13.14,13.14,179600.0,11.8193,11.8372,11.7924,11.7924,179600.0
2014-11-25 11:30:00,13.13,13.19,13.13,13.19,175600.0,11.7834,11.8372,11.7834,11.8372,175600.0
2014-11-25 12:00:00,13.19,13.22,13.19,13.22,175600.0,11.8372,11.8641,11.8372,11.8641,175600.0
2014-11-25 12:30:00,13.22,13.25,13.22,13.23,218000.0,11.8641,11.8911,11.8641,11.8731,218000.0
2014-11-25 13:00:00,13.23,13.24,13.21,13.24,183600.0,11.8731,11.8821,11.8552,11.8821,183600.0
2014-11-25 13:30:00,13.24,13.27,13.24,13.24,318000.0,11.8821,11.909,11.8821,11.8821,318000.0
2014-11-25 14:00:00,13.24,13.25,13.21,13.21,146000.0,11.8821,11.8911,11.8552,11.8552,146000.0
2014-11-25 14:30:00,13.22,13.23,13.18,13.19,599200.0,11.8641,11.8731,11.8282,11.8372,599200.0
2014-11-25 15:00:00,13.19,13.2,13.16,13.16,202800.0,11.8372,11.8462,11.8103,11.8103,202800.0
2014-11-25 15:30:00,13.16,13.16,13.13,13.15,1157200.0,11.8103,11.8103,11.7834,11.8013,1157200.0
2014-11-26 09:30:00,13.14,13.18,13.11,13.16,487600.0,11.7924,11.8282,11.7654,11.8103,487600.0
2014-11-26 10:00:00,13.16,13.27,13.15,13.26,250800.0,11.8103,11.909,11.8013,11.9,250800.0
2014-11-26 10:30:00,13.26,13.27,13.22,13.22,149600.0,11.9,11.909,11.8641,11.8641,149600.0
2014-11-26 11:00:00,13.22,13.23,13.17,13.18,318400.0,11.8641,11.8731,11.8193,11.8282,318400.0
2014-11-26 11:30:00,13.18,13.22,13.17,13.22,116400.0,11.8282,11.8641,11.8193,11.8641,116400.0
2014-11-26 12:00:00,13.21,13.23,13.21,13.22,102800.0,11.8552,11.8731,11.8552,11.8641,102800.0
2014-11-26 12:30:00,13.22,13.22,13.19,13.19,108000.0,11.8641,11.8641,11.8372,11.8372,108000.0
2014-11-26 13:00:00,13.19,13.21,13.19,13.21,102800.0,11.8372,11.8552,11.8372,11.8552,102800.0
2014-11-26 13:30:00,13.21,13.21,13.19,13.2,116800.0,11.8552,11.8552,11.8372,11.8462,116800.0
2014-11-26 14:00:00,13.2,13.24,13.2,13.24,394800.0,11.8462,11.8821,11.8462,11.8821,394800.0
2014-11-26 14:30:00,13.24,13.27,13.24,13.26,219600.0,11.8821,11.909,11.8821,11.9,219600.0
2014-11-26 15:00:00,13.26,13.26,13.25,13.26,274400.0,11.9,11.9,11.8911,11.9,274400.0
2014-11-26 15:30:00,13.26,13.26,13.24,13.24,564000.0,11.9,11.9,11.8821,11.8821,564000.0
2014-11-28 09:30:00,13.28,13.29,13.22,13.29,140400.0,11.918,11.927,11.8641,11.927,140400.0
2014-11-28 10:00:00,13.29,13.37,13.27,13.37,254400.0,11.927,11.9988,11.909,11.9988,254400.0
2014-11-28 10:30:00,13.36,13.38,13.32,13.36,227600.0,11.9898,12.0077,11.9539,11.9898,227600.0
2014-11-28 11:00:00,13.36,13.37,13.34,13.36,195200.0,11.9898,11.9988,11.9718,11.9898,195200.0
2014-11-28 11:30:00,13.36,13.41,13.36,13.39,339200.0,11.9898,12.0347,11.9898,12.0167,339200.0
2014-11-28 12:00:00,13.4,13.44,13.39,13.43,425200.0,12.0257,12.0616,12.0167,12.0526,425200.0
2014-11-28 12:30:00,13.43,13.44,13.37,13.41,1020000.0,12.0526,12.0616,11.9988,12.0347,1020000.0
2014-12-01 09:30:00,13.35,13.35,13.27,13.31,307600.0,11.9808,11.9808,11.909,11.9449,307600.0
2014-12-01 10:00:00,13.3,13.37,13.3,13.35,176400.0,11.9359,11.9988,11.9359,11.9808,176400.0
2014-12-01 10:30:00,13.35,13.35,13.3,13.31,243600.0,11.9808,11.9808,11.9359,11.9449,243600.0
2014-12-01 11:00:00,13.31,13.31,13.29,13.31,226400.0,11.9449,11.9449,11.927,11.9449,226400.0
2014-12-01 11:30:00,13.31,13.32,13.28,13.3,143200.0,11.9449,11.9539,11.918,11.9359,143200.0
2014-12-01 12:00:00,13.3,13.35,13.3,13.33,135200.0,11.9359,11.9808,11.9359,11.9629,135200.0
2014-12-01 12:30:00,13.33,13.33,13.3,13.33,143200.0,11.9629,11.9629,11.9359,11.9629,143200.0
2014-12-01 13:00:00,13.33,13.35,13.31,13.32,84800.0,11.9629,11.9808,11.9449,11.9539,84800.0
2014-12-01 13:30:00,13.32,13.34,13.32,13.32,128000.0,11.9539,11.9718,11.9539,11.9539,128000.0
2014-12-01 14:00:00,13.32,13.33,13.28,13.28,181600.0,11.9539,11.9629,11.918,11.918,181600.0
2014-12-01 14:30:00,13.28,13.3,13.28,13.28,220800.0,11.918,11.9359,11.918,11.918,220800.0
2014-12-01 15:00:00,13.28,13.32,13.28,13.29,389600.0,11.918,11.9539,11.918,11.927,389600.0
2014-12-01 15:30:00,13.29,13.29,13.23,13.24,788400.0,11.927,11.927,11.8731,11.8821,788400.0
2014-12-02 09:30:00,13.24,13.3,13.21,13.23,108800.0,11.8821,11.9359,11.8552,11.8731,108800.0
2014-12-02 10:00:00,13.24,13.25,13.23,13.24,94000.0,11.8821,11.8911,11.8731,11.8821,94000.0
2014-12-02 10:30:00,13.24,13.27,13.24,13.27,132800.0,11.8821,11.909,11.8821,11.909,132800.0
2014-12-02 11:00:00,13.27,13.28,13.24,13.25,140000.0,11.909,11.918,11.8821,11.8911,140000.0
2014-12-02 11:30:00,13.24,13.26,13.24,13.25,167200.0,11.8821,11.9,11.8821,11.8911,167200.0
2014-12-02 12:00:00,13.25,13.25,13.24,13.24,88000.0,11.8911,11.8911,11.8821,11.8821,88000.0
2014-12-02 12:30:00,13.25,13.25,13.23,13.24,70800.0,11.8911,11.8911,11.8731,11.8821,70800.0
2014-12-02 13:00:00,13.24,13.26,13.24,13.26,243200.0,11.8821,11.9,11.8821,11.9,243200.0
2014-12-02 13:30:00,13.26,13.26,13.24,13.25,196000.0,11.9,11.9,11.8821,11.8911,196000.0
2014-12-02 14:00:00,13.25,13.25,13.24,13.25,159600.0,11.8911,11.8911,11.8821,11.8911,159600.0
2014-12-02 14:30:00,13.25,13.29,13.24,13.29,272800.0,11.8911,11.927,11.8821,11.927,272800.0
2014-12-02 15:00:00,13.29,13.3,13.27,13.28,387200.0,11.927,11.9359,11.909,11.918,387200.0
2014-12-02 15:30:00,13.28,13.3,13.27,13.3,696400.0,11.918,11.9359,11.909,11.9359,696400.0
2014-12-03 09:30:00,13.26,13.38,13.24,13.32,140000.0,11.9277,12.0357,11.9098,11.9817,140000.0
2014-12-03 10:00:00,13.32,13.38,13.3,13.36,121600.0,11.9817,12.0357,11.9637,12.0177,121600.0
2014-12-03 10:30:00,13.35,13.39,13.35,13.35,136800.0,12.0087,12.0447,12.0087,12.0087,136800.0
2014-12-03 11:00:00,13.35,13.38,13.33,13.34,163200.0,12.0087,12.0357,11.9907,11.9997,163200.0
2014-12-03 11:30:00,13.35,13.35,13.33,13.35,458000.0,12.0087,12.0087,11.9907,12.0087,458000.0
2014-12-03 12:00:00,13.35,13.36,13.34,13.35,91600.0,12.0087,12.0177,11.9997,12.0087,91600.0
2014-12-03 12:30:00,13.35,13.38,13.34,13.38,93200.0,12.0087,12.0357,11.9997,12.0357,93200.0
2014-12-03 13:00:00,13.38,13.38,13.37,13.38,188400.0,12.0357,12.0357,12.0267,12.0357,188400.0
2014-12-03 13:30:00,13.38,13.4,13.37,13.4,140000.0,12.0357,12.0537,12.0267,12.0537,140000.0
2014-12-03 14:00:00,13.4,13.41,13.39,13.4,90400.0,12.0537,12.0627,12.0447,12.0537,90400.0
2014-12-03 14:30:00,13.4,13.41,13.39,13.4,148800.0,12.0537,12.0627,12.0447,12.0537,148800.0
2014-12-03 15:00:00,13.4,13.42,13.4,13.41,111200.0,12.0537,12.0717,12.0537,12.0627,111200.0
2014-12-03 15:30:00,13.41,13.44,13.41,13.42,575200.0,12.0627,12.0897,12.0627,12.0717,575200.0
2014-12-04 09:30:00,13.41,13.45,13.35,13.43,184800.0,12.0627,12.0987,12.0087,12.0807,184800.0
2014-12-04 10:00:00,13.41,13.43,13.38,13.38,98400.0,12.0627,12.0807,12.0357,12.0357,98400.0
2014-12-04 10:30:00,13.38,13.38,13.32,13.36,155600.0,12.0357,12.0357,11.9817,12.0177,155600.0
2014-12-04 11:00:00,13.36,13.39,13.35,13.35,131600.0,12.0177,12.0447,12.0087,12.0087,131600.0
2014-12-04 11:30:00,13.36,13.42,13.36,13.41,116000.0,12.0177,12.0717,12.0177,12.0627,116000.0
2014-12-04 12:00:00,13.4,13.42,13.4,13.41,106400.0,12.0537,12.0717,12.0537,12.0627,106400.0
2014-12-04 12:30:00,13.41,13.47,13.41,13.43,131600.0,12.0627,12.1166,12.0627,12.0807,131600.0
2014-12-04 13:00:00,13.43,13.46,13.42,13.44,78800.0,12.0807,12.1077,12.0717,12.0897,78800.0
2014-12-04 13:30:00,13.44,13.45,13.43,13.43,65600.0,12.0897,12.0987,12.0807,12.0807,65600.0
2014-12-04 14:00:00,13.43,13.46,13.43,13.46,83200.0,12.0807,12.1077,12.0807,12.1077,83200.0
2014-12-04 14:30:00,13.45,13.45,13.42,13.43,76000.0,12.0987,12.0987,12.0717,12.0807,76000.0
2014-12-04 15:00:00,13.43,13.43,13.38,13.38,148000.0,12.0807,12.0807,12.0357,12.0357,148000.0
2014-12-04 15:30:00,13.38,13.42,13.38,13.42,324800.0,12.0357,12.0717,12.0357,12.0717,324800.0
2014-12-05 09:30:00,13.43,13.46,13.4,13.41,199200.0,12.0807,12.1077,12.0537,12.0627,199200.0
2014-12-05 10:00:00,13.4,13.44,13.39,13.42,81200.0,12.0537,12.0897,12.0447,12.0717,81200.0
2014-12-05 10:30:00,13.42,13.44,13.41,13.42,154400.0,12.0717,12.0897,12.0627,12.0717,154400.0
2014-12-05 11:00:00,13.42,13.46,13.42,13.46,78800.0,12.0717,12.1077,12.0717,12.1077,78800.0
2014-12-05 11:30:00,13.46,13.49,13.46,13.47,115200.0,12.1077,12.1346,12.1077,12.1166,115200.0
2014-12-05 12:00:00,13.47,13.48,13.47,13.48,63600.0,12.1166,12.1256,12.1166,12.1256,63600.0
2014-12-05 12:30:00,13.48,13.49,13.48,13.48,64800.0,12.1256,12.1346,12.1256,12.1256,64800.0
2014-12-05 13:00:00,13.48,13.49,13.46,13.46,103600.0,12.1256,12.1346,12.1077,12.1077,103600.0
2014-12-05 13:30:00,13.46,13.46,13.45,13.46,67200.0,12.1077,12.1077,12.0987,12.1077,67200.0
2014-12-05 14:00:00,13.46,13.47,13.45,13.46,114800.0,12.1077,12.1166,12.0987,12.1077,114800.0
2014-12-05 14:30:00,13.46,13.46,13.42,13.43,174400.0,12.1077,12.1077,12.0717,12.0807,174400.0
2014-12-05 15:00:00,13.43,13.44,13.42,13.43,294000.0,12.0807,12.0897,12.0717,12.0807,294000.0
2014-12-05 15:30:00,13.43,13.43,13.38,13.43,655600.0,12.0807,12.0807,12.0357,12.0807,655600.0
2014-12-08 09:30:00,13.42,13.47,13.38,13.45,155200.0,12.0717,12.1166,12.0357,12.0987,155200.0
2014-12-08 10:00:00,13.45,13.51,13.45,13.5,96400.0,12.0987,12.1526,12.0987,12.1436,96400.0
2014-12-08 10:30:00,13.5,13.52,13.5,13.5,129600.0,12.1436,12.1616,12.1436,12.1436,129600.0
2014-12-08 11:00:00,13.49,13.52,13.49,13.49,106400.0,12.1346,12.1616,12.1346,12.1346,106400.0
2014-12-08 11:30:00,13.49,13.5,13.47,13.49,108400.0,12.1346,12.1436,12.1166,12.1346,108400.0
2014-12-08 12:00:00,13.49,13.51,13.43,13.44,133200.0,12.1346,12.1526,12.0807,12.0897,133200.0
2014-12-08 12:30:00,13.43,13.47,13.41,13.42,143600.0,12.0807,12.1166,12.0627,12.0717,143600.0
2014-12-08 13:00:00,13.42,13.45,13.38,13.39,130000.0,12.0717,12.0987,12.0357,12.0447,130000.0
2014-12-08 13:30:00,13.39,13.39,13.34,13.34,135200.0,12.0447,12.0447,11.9997,11.9997,135200.0
2014-12-08 14:00:00,13.34,13.36,13.32,13.36,149600.0,11.9997,12.0177,11.9817,12.0177,149600.0
2014-12-08 14:30:00,13.36,13.41,13.35,13.4,173600.0,12.0177,12.0627,12.0087,12.0537,173600.0
2014-12-08 15:00:00,13.4,13.44,13.36,13.44,602800.0,12.0537,12.0897,12.0177,12.0897,602800.0
2014-12-08 15:30:00,13.44,13.45,13.35,13.4,962000.0,12.0897,12.0987,12.0087,12.0537,962000.0
2014-12-09 09:30:00,13.27,13.4,13.22,13.4,276800.0,11.9367,12.0537,11.8918,12.0537,276800.0
2014-12-09 10:00:00,13.39,13.4,13.3,13.31,137200.0,12.0447,12.0537,11.9637,11.9727,137200.0
2014-12-09 10:30:00,13.31,13.36,13.3,13.34,158000.0,11.9727,12.0177,11.9637,11.9997,158000.0
2014-12-09 11:00:00,13.33,13.38,13.32,13.36,112000.0,11.9907,12.0357,11.9817,12.0177,112000.0
2014-12-09 11:30:00,13.36,13.38,13.33,13.35,120400.0,12.0177,12.0357,11.9907,12.0087,120400.0
2014-12-09 12:00:00,13.35,13.37,13.34,13.36,131600.0,12.0087,12.0267,11.9997,12.0177,131600.0
2014-12-09 12:30:00,13.36,13.42,13.35,13.41,64400.0,12.0177,12.0717,12.0087,12.0627,64400.0
2014-12-09 13:00:00,13.4,13.46,13.39,13.46,89200.0,12.0537,12.1077,12.0447,12.1077,89200.0
2014-12-09 13:30:00,13.45,13.49,13.44,13.45,149600.0,12.0987,12.1346,12.0897,12.0987,149600.0
2014-12-09 14:00:00,13.45,13.49,13.45,13.48,127200.0,12.0987,12.1346,12.0987,12.1256,127200.0
2014-12-09 14:30:00,13.47,13.47,13.43,13.44,123200.0,12.1166,12.1166,12.0807,12.0897,123200.0
2014-12-09 15:00:00,13.45,13.47,13.43,13.43,222400.0,12.0987,12.1166,12.0807,12.0807,222400.0
2014-12-09 15:30:00,13.43,13.5,13.42,13.47,1424000.0,12.0807,12.1436,12.0717,12.1166,1424000.0
2014-12-10 09:30:00,13.49,13.64,13.46,13.63,440400.0,12.1346,12.2696,12.1077,12.2606,440400.0
2014-12-10 10:00:00,13.63,13.65,13.57,13.58,311600.0,12.2606,12.2786,12.2066,12.2156,311600.0
2014-12-10 10:30:00,13.58,13.66,13.54,13.66,371600.0,12.2156,12.2876,12.1796,12.2876,371600.0
2014-12-10 11:00:00,13.66,13.66,13.6,13.61,188000.0,12.2876,12.2876,12.2336,12.2426,188000.0
2014-12-10 11:30:00,13.6,13.68,13.6,13.67,311600.0,12.2336,12.3055,12.2336,12.2966,311600.0
2014-12-10 12:00:00,13.67,13.67,13.62,13.63,316800.0,12.2966,12.2966,12.2516,12.2606,316800.0
2014-12-10 12:30:00,13.63,13.69,13.63,13.65,210400.0,12.2606,12.3145,12.2606,12.2786,210400.0
2014-12-10 13:00:00,13.65,13.73,13.65,13.72,305200.0,12.2786,12.3505,12.2786,12.3415,305200.0
2014-12-10 13:30:00,13.72,13.73,13.66,13.68,325600.0,12.3415,12.3505,12.2876,12.3055,325600.0
2014-12-10 14:00:00,13.68,13.68,13.57,13.58,291600.0,12.3055,12.3055,12.2066,12.2156,291600.0
2014-12-10 14:30:00,13.58,13.58,13.49,13.5,255600.0,12.2156,12.2156,12.1346,12.1436,255600.0
2014-12-10 15:00:00,13.5,13.53,13.47,13.51,382400.0,12.1436,12.1706,12.1166,12.1526,382400.0
2014-12-10 15:30:00,13.51,13.54,13.45,13.46,1069600.0,12.1526,12.1796,12.0987,12.1077,1069600.0
2014-12-11 09:30:00,13.53,13.63,13.5,13.61,186000.0,12.1706,12.2606,12.1436,12.2426,186000.0
2014-12-11 10:00:00,13.61,13.65,13.58,13.63,189600.0,12.2426,12.2786,12.2156,12.2606,189600.0
2014-12-11 10:30:00,13.63,13.65,13.55,13.55,141200.0,12.2606,12.2786,12.1886,12.1886,141200.0
2014-12-11 11:00:00,13.55,13.6,13.54,13.56,8975600.0,12.1886,12.2336,12.1796,12.1976,8975600.0
2014-12-11 11:30:00,13.56,13.62,13.56,13.62,284400.0,12.1976,12.2516,12.1976,12.2516,284400.0
2014-12-11 12:00:00,13.62,13.63,13.59,13.62,394000.0,12.2516,12.2606,12.2246,12.2516,394000.0
2014-12-11 12:30:00,13.62,13.62,13.58,13.61,92000.0,12.2516,12.2516,12.2156,12.2426,92000.0
2014-12-11 13:00:00,13.61,13.61,13.55,13.56,112800.0,12.2426,12.2426,12.1886,12.1976,112800.0
2014-12-11 13:30:00,13.56,13.57,13.53,13.54,198400.0,12.1976,12.2066,12.1706,12.1796,198400.0
2014-12-11 14:00:00,13.53,13.54,13.49,13.49,128400.0,12.1706,12.1796,12.1346,12.1346,128400.0
2014-12-11 14:30:00,13.49,13.5,13.43,13.43,598400.0,12.1346,12.1436,12.0807,12.0807,598400.0
2014-12-11 15:00:00,13.43,13.53,13.43,13.51,602400.0,12.0807,12.1706,12.0807,12.1526,602400.0
2014-12-11 15:30:00,13.51,13.53,13.42,13.44,671600.0,12.1526,12.1706,12.0717,12.0897,671600.0
2014-12-12 09:30:00,13.32,13.41,13.32,13.37,174400.0,11.9817,12.0627,11.9817,12.0267,174400.0
2014-12-12 10:00:00,13.38,13.38,13.34,13.37,163200.0,12.0357,12.0357,11.9997,12.0267,163200.0
2014-12-12 10:30:00,13.37,13.38,13.31,13.31,124000.0,12.0267,12.0357,11.9727,11.9727,124000.0
2014-12-12 11:00:00,13.32,13.32,13.27,13.29,86000.0,11.9817,11.9817,11.9367,11.9547,86000.0
2014-12-12 11:30:00,13.29,13.31,13.24,13.25,153200.0,11.9547,11.9727,11.9098,11.9187,153200.0
2014-12-12 12:00:00,13.25,13.28,13.24,13.27,183200.0,11.9187,11.9457,11.9098,11.9367,183200.0
2014-12-12 12:30:00,13.27,13.27,13.22,13.24,348400.0,11.9367,11.9367,11.8918,11.9098,348400.0
2014-12-12 13:00:00,13.23,13.26,13.22,13.24,300800.0,11.9008,11.9277,11.8918,11.9098,300800.0
2014-12-12 13:30:00,13.25,13.26,13.22,13.24,257200.0,11.9187,11.9277,11.8918,11.9098,257200.0
2014-12-12 14:00:00,13.24,13.25,13.22,13.22,421200.0,11.9098,11.9187,11.8918,11.8918,421200.0
2014-12-12 14:30:00,13.22,13.22,13.19,13.21,242400.0,11.8918,11.8918,11.8648,11.8828,242400.0
2014-12-12 15:00:00,13.21,13.22,13.17,13.19,352000.0,11.8828,11.8918,11.8468,11.8648,352000.0
2014-12-12 15:30:00,13.18,13.18,13.07,13.09,929600.0,11.8558,11.8558,11.7568,11.7748,929600.0
2014-12-15 09:30:00,13.12,13.19,13.08,13.09,458000.0,11.8018,11.8648,11.7658,11.7748,458000.0
2014-12-15 10:00:00,13.09,13.1,13.02,13.02,521200.0,11.7748,11.7838,11.7119,11.7119,521200.0
2014-12-15 10:30:00,13.02,13.06,12.99,13.04,575600.0,11.7119,11.7478,11.6849,11.7298,575600.0
2014-12-15 11:00:00,13.04,13.04,12.93,12.93,372000.0,11.7298,11.7298,11.6309,11.6309,372000.0
2014-12-15 11:30:00,12.93,12.96,12.91,12.93,331200.0,11.6309,11.6579,11.6129,11.6309,331200.0
2014-12-15 12:00:00,12.93,13.04,12.93,13.03,1090400.0,11.6309,11.7298,11.6309,11.7209,1090400.0
2014-12-15 12:30:00,13.03,13.07,12.99,13.06,192400.0,11.7209,11.7568,11.6849,11.7478,192400.0
2014-12-15 13:00:00,13.06,13.07,13.01,13.01,170400.0,11.7478,11.7568,11.7029,11.7029,170400.0
2014-12-15 13:30:00,13.01,13.05,13.0,13.02,176400.0,11.7029,11.7388,11.6939,11.7119,176400.0
2014-12-15 14:00:00,13.03,13.03,12.95,13.01,542400.0,11.7209,11.7209,11.6489,11.7029,542400.0
2014-12-15 14:30:00,13.01,13.05,12.95,12.96,477600.0,11.7029,11.7388,11.6489,11.6579,477600.0
2014-12-15 15:00:00,12.96,13.04,12.95,12.99,613200.0,11.6579,11.7298,11.6489,11.6849,613200.0
2014-12-15 15:30:00,12.99,13.04,12.97,12.97,1212000.0,11.6849,11.7298,11.6669,11.6669,1212000.0
2014-12-16 09:30:00,12.94,13.04,12.91,13.0,214800.0,11.6399,11.7298,11.6129,11.6939,214800.0
2014-12-16 10:00:00,13.02,13.04,12.95,13.03,178000.0,11.7119,11.7298,11.6489,11.7209,178000.0
2014-12-16 10:30:00,13.03,13.06,12.97,13.04,234800.0,11.7209,11.7478,11.6669,11.7298,234800.0
2014-12-16 11:00:00,13.04,13.16,13.02,13.15,245600.0,11.7298,11.8378,11.7119,11.8288,245600.0
2014-12-16 11:30:00,13.13,13.16,13.11,13.12,200800.0,11.8108,11.8378,11.7928,11.8018,200800.0
2014-12-16 12:00:00,13.12,13.14,13.11,13.12,125200.0,11.8018,11.8198,11.7928,11.8018,125200.0
2014-12-16 12:30:00,13.12,13.13,13.09,13.11,97200.0,11.8018,11.8108,11.7748,11.7928,97200.0
2014-12-16 13:00:00,13.11,13.12,13.03,13.05,190000.0,11.7928,11.8018,11.7209,11.7388,190000.0
2014-12-16 13:30:00,13.04,13.09,13.02,13.06,238000.0,11.7298,11.7748,11.7119,11.7478,238000.0
2014-12-16 14:00:00,13.06,13.08,13.05,13.07,258000.0,11.7478,11.7658,11.7388,11.7568,258000.0
2014-12-16 14:30:00,13.08,13.08,13.0,13.02,292400.0,11.7658,11.7658,11.6939,11.7119,292400.0
2014-12-16 15:00:00,13.02,13.04,12.98,12.99,325200.0,11.7119,11.7298,11.6759,11.6849,325200.0
2014-12-16 15:30:00,12.99,13.02,12.9,12.92,875200.0,11.6849,11.7119,11.6039,11.6219,875200.0
2014-12-17 09:30:00,12.93,12.97,12.86,12.94,234000.0,11.6309,11.6669,11.5679,11.6399,234000.0
2014-12-17 10:00:00,12.92,12.93,12.84,12.84,302400.0,11.6219,11.6309,11.5499,11.5499,302400.0
2014-12-17 10:30:00,12.84,12.95,12.79,12.93,338800.0,11.5499,11.6489,11.505,11.6309,338800.0
2014-12-17 11:00:00,12.93,12.94,12.9,12.92,135200.0,11.6309,11.6399,11.6039,11.6219,135200.0
2014-12-17 11:30:00,12.93,13.03,12.9,13.01,150000.0,11.6309,11.7209,11.6039,11.7029,150000.0
2014-12-17 12:00:00,13.01,13.01,12.95,12.95,142400.0,11.7029,11.7029,11.6489,11.6489,142400.0
2014-12-17 12:30:00,12.95,12.99,12.94,12.98,118000.0,11.6489,11.6849,11.6399,11.6759,118000.0
2014-12-17 13:00:00,12.98,13.02,12.98,13.02,126800.0,11.6759,11.7119,11.6759,11.7119,126800.0
2014-12-17 13:30:00,13.02,13.04,13.01,13.04,137600.0,11.7119,11.7298,11.7029,11.7298,137600.0
2014-12-17 14:00:00,13.04,13.14,13.03,13.09,320000.0,11.7298,11.8198,11.7209,11.7748,320000.0
2014-12-17 14:30:00,13.09,13.13,13.06,13.08,380000.0,11.7748,11.8108,11.7478,11.7658,380000.0
2014-12-17 15:00:00,13.07,13.16,13.05,13.15,250000.0,11.7568,11.8378,11.7388,11.8288,250000.0
2014-12-17 15:30:00,13.15,13.19,13.13,13.16,517200.0,11.8288,11.8648,11.8108,11.8378,517200.0
2014-12-18 09:30:00,13.32,13.36,13.27,13.34,445200.0,11.9817,12.0177,11.9367,11.9997,445200.0
2014-12-18 10:00:00,13.35,13.44,13.29,13.42,352800.0,12.0087,12.0897,11.9547,12.0717,352800.0
2014-12-18 10:30:00,13.42,13.42,13.35,13.37,298800.0,12.0717,12.0717,12.0087,12.0267,298800.0
2014-12-18 11:00:00,13.38,13.39,13.35,13.37,268000.0,12.0357,12.0447,12.0087,12.0267,268000.0
2014-12-18 11:30:00,13.37,13.45,13.36,13.45,392000.0,12.0267,12.0987,12.0177,12.0987,392000.0
2014-12-18 12:00:00,13.45,13.48,13.44,13.47,188400.0,12.0987,12.1256,12.0897,12.1166,188400.0
2014-12-18 12:30:00,13.47,13.49,13.44,13.49,206000.0,12.1166,12.1346,12.0897,12.1346,206000.0
2014-12-18 13:00:00,13.49,13.55,13.49,13.55,272800.0,12.1346,12.1886,12.1346,12.1886,272800.0
2014-12-18 13:30:00,13.55,13.56,13.52,13.54,380000.0,12.1886,12.1976,12.1616,12.1796,380000.0
2014-12-18 14:00:00,13.54,13.56,13.52,13.52,282400.0,12.1796,12.1976,12.1616,12.1616,282400.0
2014-12-18 14:30:00,13.51,13.53,13.5,13.52,243200.0,12.1526,12.1706,12.1436,12.1616,243200.0
2014-12-18 15:00:00,13.53,13.56,13.51,13.53,394400.0,12.1706,12.1976,12.1526,12.1706,394400.0
2014-12-18 15:30:00,13.53,13.6,13.52,13.6,1346400.0,12.1706,12.2336,12.1616,12.2336,1346400.0
2014-12-19 09:30:00,13.69,13.71,13.61,13.7,1876000.0,12.3145,12.3325,12.2426,12.3235,1876000.0
2014-12-19 10:00:00,13.69,13.7,13.65,13.67,182000.0,12.3145,12.3235,12.2786,12.2966,182000.0
2014-12-19 10:30:00,13.67,13.68,13.63,13.63,138400.0,12.2966,12.3055,12.2606,12.2606,138400.0
2014-12-19 11:00:00,13.63,13.64,13.61,13.63,138800.0,12.2606,12.2696,12.2426,12.2606,138800.0
2014-12-19 11:30:00,13.64,13.65,13.63,13.64,103600.0,12.2696,12.2786,12.2606,12.2696,103600.0
2014-12-19 12:00:00,13.64,13.65,13.63,13.65,125200.0,12.2696,12.2786,12.2606,12.2786,125200.0
2014-12-19 12:30:00,13.65,13.66,13.63,13.63,132400.0,12.2786,12.2876,12.2606,12.2606,132400.0
2014-12-19 13:00:00,13.63,13.63,13.6,13.6,96800.0,12.2606,12.2606,12.2336,12.2336,96800.0
2014-12-19 13:30:00,13.61,13.61,13.59,13.59,126800.0,12.2426,12.2426,12.2246,12.2246,126800.0
2014-12-19 14:00:00,13.59,13.63,13.59,13.61,125600.0,12.2246,12.2606,12.2246,12.2426,125600.0
2014-12-19 14:30:00,13.61,13.67,13.61,13.66,147600.0,12.2426,12.2966,12.2426,12.2876,147600.0
2014-12-19 15:00:00,13.66,13.68,13.63,13.67,258000.0,12.2876,12.3055,12.2606,12.2966,258000.0
2014-12-19 15:30:00,13.67,13.79,13.67,13.75,2374000.0,12.2966,12.4045,12.2966,12.3685,2374000.0
2014-12-22 09:30:00,13.79,13.82,13.75,13.82,236400.0,12.4045,12.4315,12.3685,12.4315,236400.0
2014-12-22 10:00:00,13.83,13.85,13.77,13.78,137200.0,12.4405,12.4585,12.3865,12.3955,137200.0
2014-12-22 10:30:00,13.79,13.8,13.77,13.78,138800.0,12.4045,12.4135,12.3865,12.3955,138800.0
2014-12-22 11:00:00,13.77,13.77,13.74,13.77,144800.0,12.3865,12.3865,12.3595,12.3865,144800.0
2014-12-22 11:30:00,13.77,13.81,13.76,13.8,114800.0,12.3865,12.4225,12.3775,12.4135,114800.0
2014-12-22 12:00:00,13.8,13.82,13.79,13.8,114000.0,12.4135,12.4315,12.4045,12.4135,114000.0
2014-12-22 12:30:00,13.8,13.82,13.78,13.82,62000.0,12.4135,12.4315,12.3955,12.4315,62000.0
2014-12-22 13:00:00,13.82,13.83,13.8,13.81,162000.0,12.4315,12.4405,12.4135,12.4225,162000.0
2014-12-22 13:30:00,13.81,13.84,13.81,13.81,66800.0,12.4225,12.4495,12.4225,12.4225,66800.0
2014-12-22 14:00:00,13.81,13.82,13.8,13.81,78800.0,12.4225,12.4315,12.4135,12.4225,78800.0
2014-12-22 14:30:00,13.81,13.84,13.81,13.83,86000.0,12.4225,12.4495,12.4225,12.4405,86000.0
2014-12-22 15:00:00,13.83,13.84,13.81,13.82,177200.0,12.4405,12.4495,12.4225,12.4315,177200.0
2014-12-22 15:30:00,13.83,13.83,13.79,13.81,799200.0,12.4405,12.4405,12.4045,12.4225,799200.0
2014-12-23 09:30:00,13.88,13.9,13.85,13.88,221200.0,12.4855,12.5034,12.4585,12.4855,221200.0
2014-12-23 10:00:00,13.88,13.91,13.88,13.89,206400.0,12.4855,12.5124,12.4855,12.4944,206400.0
2014-12-23 10:30:00,13.89,13.89,13.86,13.88,180000.0,12.4944,12.4944,12.4675,12.4855,180000.0
2014-12-23 11:00:00,13.88,13.9,13.88,13.9,148800.0,12.4855,12.5034,12.4855,12.5034,148800.0
2014-12-23 11:30:00,13.9,13.91,13.9,13.91,99200.0,12.5034,12.5124,12.5034,12.5124,99200.0
2014-12-23 12:00:00,13.91,13.91,13.88,13.88,198800.0,12.5124,12.5124,12.4855,12.4855,198800.0
2014-12-23 12:30:00,13.88,13.88,13.87,13.87,91200.0,12.4855,12.4855,12.4765,12.4765,91200.0
2014-12-23 13:00:00,13.88,13.88,13.87,13.88,193600.0,12.4855,12.4855,12.4765,12.4855,193600.0
2014-12-23 13:30:00,13.88,13.88,13.86,13.86,110400.0,12.4855,12.4855,12.4675,12.4675,110400.0
2014-12-23 14:00:00,13.87,13.87,13.86,13.87,65200.0,12.4765,12.4765,12.4675,12.4765,65200.0
2014-12-23 14:30:00,13.87,13.9,13.87,13.9,500400.0,12.4765,12.5034,12.4765,12.5034,500400.0
2014-12-23 15:00:00,13.9,13.9,13.87,13.88,113200.0,12.5034,12.5034,12.4765,12.4855,113200.0
2014-12-23 15:30:00,13.87,13.88,13.86,13.87,492400.0,12.4765,12.4855,12.4675,12.4765,492400.0
2014-12-24 09:30:00,13.88,13.9,13.82,13.83,180400.0,12.4855,12.5034,12.4315,12.4405,180400.0
2014-12-24 10:00:00,13.84,13.85,13.83,13.84,217600.0,12.4495,12.4585,12.4405,12.4495,217600.0
2014-12-24 10:30:00,13.84,13.86,13.83,13.85,248400.0,12.4495,12.4675,12.4405,12.4585,248400.0
2014-12-24 11:00:00,13.84,13.85,13.83,13.85,159200.0,12.4495,12.4585,12.4405,12.4585,159200.0
2014-12-24 11:30:00,13.85,13.87,13.84,13.86,150000.0,12.4585,12.4765,12.4495,12.4675,150000.0
2014-12-24 12:00:00,13.86,13.87,13.85,13.85,132400.0,12.4675,12.4765,12.4585,12.4585,132400.0
2014-12-24 12:30:00,13.85,13.86,13.81,13.81,274800.0,12.4585,12.4675,12.4225,12.4225,274800.0
2014-12-26 09:30:00,13.86,13.92,13.83,13.85,132400.0,12.4675,12.5214,12.4405,12.4585,132400.0
2014-12-26 10:00:00,13.86,13.86,13.84,13.84,52400.0,12.4675,12.4675,12.4495,12.4495,52400.0
2014-12-26 10:30:00,13.84,13.85,13.81,13.83,81200.0,12.4495,12.4585,12.4225,12.4405,81200.0
2014-12-26 11:00:00,13.83,13.84,13.82,13.82,58000.0,12.4405,12.4495,12.4315,12.4315,58000.0
2014-12-26 11:30:00,13.82,13.82,13.81,13.82,87600.0,12.4315,12.4315,12.4225,12.4315,87600.0
2014-12-26 12:00:00,13.81,13.83,13.81,13.81,56000.0,12.4225,12.4405,12.4225,12.4225,56000.0
2014-12-26 12:30:00,13.82,13.83,13.82,13.82,58800.0,12.4315,12.4405,12.4315,12.4315,58800.0
2014-12-26 13:00:00,13.83,13.84,13.82,13.83,48800.0,12.4405,12.4495,12.4315,12.4405,48800.0
2014-12-26 13:30:00,13.83,13.83,13.83,13.83,76000.0,12.4405,12.4405,12.4405,12.4405,76000.0
2014-12-26 14:00:00,13.83,13.83,13.83,13.83,138400.0,12.4405,12.4405,12.4405,12.4405,138400.0
2014-12-26 14:30:00,13.83,13.83,13.82,13.83,73200.0,12.4405,12.4405,12.4315,12.4405,73200.0
2014-12-26 15:00:00,13.82,13.83,13.81,13.82,110800.0,12.4315,12.4405,12.4225,12.4315,110800.0
2014-12-26 15:30:00,13.82,13.83,13.8,13.81,194400.0,12.4315,12.4405,12.4135,12.4225,194400.0
2014-12-29 09:30:00,13.75,13.86,13.75,13.82,229200.0,12.3685,12.4675,12.3685,12.4315,229200.0
2014-12-29 10:00:00,13.81,13.82,13.79,13.79,125600.0,12.4225,12.4315,12.4045,12.4045,125600.0
2014-12-29 10:30:00,13.78,13.79,13.77,13.78,188000.0,12.3955,12.4045,12.3865,12.3955,188000.0
2014-12-29 11:00:00,13.78,13.8,13.77,13.78,126800.0,12.3955,12.4135,12.3865,12.3955,126800.0
2014-12-29 11:30:00,13.79,13.79,13.77,13.79,59200.0,12.4045,12.4045,12.3865,12.4045,59200.0
2014-12-29 12:00:00,13.79,13.79,13.77,13.78,46400.0,12.4045,12.4045,12.3865,12.3955,46400.0
2014-12-29 12:30:00,13.78,13.78,13.77,13.78,42000.0,12.3955,12.3955,12.3865,12.3955,42000.0
2014-12-29 13:00:00,13.78,13.78,13.76,13.77,58000.0,12.3955,12.3955,12.3775,12.3865,58000.0
2014-12-29 13:30:00,13.77,13.78,13.76,13.77,78000.0,12.3865,12.3955,12.3775,12.3865,78000.0
2014-12-29 14:00:00,13.77,13.77,13.75,13.76,58000.0,12.3865,12.3865,12.3685,12.3775,58000.0
2014-12-29 14:30:00,13.77,13.77,13.76,13.77,62000.0,12.3865,12.3865,12.3775,12.3865,62000.0
2014-12-29 15:00:00,13.77,13.78,13.76,13.76,83200.0,12.3865,12.3955,12.3775,12.3775,83200.0
2014-12-29 15:30:00,13.76,13.77,13.74,13.74,278800.0,12.3775,12.3865,12.3595,12.3595,278800.0
2014-12-30 09:30:00,13.78,13.78,13.64,13.64,226400.0,12.3955,12.3955,12.2696,12.2696,226400.0
2014-12-30 10:00:00,13.66,13.69,13.63,13.68,120400.0,12.2876,12.3145,12.2606,12.3055,120400.0
2014-12-30 10:30:00,13.67,13.68,13.64,13.66,95600.0,12.2966,12.3055,12.2696,12.2876,95600.0
2014-12-30 11:00:00,13.66,13.68,13.65,13.67,108000.0,12.2876,12.3055,12.2786,12.2966,108000.0
2014-12-30 11:30:00,13.67,13.68,13.65,13.66,74400.0,12.2966,12.3055,12.2786,12.2876,74400.0
2014-12-30 12:00:00,13.65,13.68,13.65,13.67,73600.0,12.2786,12.3055,12.2786,12.2966,73600.0
2014-12-30 12:30:00,13.67,13.68,13.67,13.67,108800.0,12.2966,12.3055,12.2966,12.2966,108800.0
2014-12-30 13:00:00,13.67,13.67,13.65,13.66,62000.0,12.2966,12.2966,12.2786,12.2876,62000.0
2014-12-30 13:30:00,13.66,13.66,13.63,13.63,62000.0,12.2876,12.2876,12.2606,12.2606,62000.0
2014-12-30 14:00:00,13.63,13.64,13.62,13.63,106400.0,12.2606,12.2696,12.2516,12.2606,106400.0
2014-12-30 14:30:00,13.63,13.66,13.63,13.65,81200.0,12.2606,12.2876,12.2606,12.2786,81200.0
2014-12-30 15:00:00,13.65,13.65,13.64,13.65,119600.0,12.2786,12.2786,12.2696,12.2786,119600.0
2014-12-30 15:30:00,13.65,13.65,13.62,13.62,397600.0,12.2786,12.2786,12.2516,12.2516,397600.0
2014-12-31 09:30:00,13.68,13.68,13.57,13.61,251200.0,12.3055,12.3055,12.2066,12.2426,251200.0
2014-12-31 10:00:00,13.61,13.63,13.6,13.63,208400.0,12.2426,12.2606,12.2336,12.2606,208400.0
2014-12-31 10:30:00,13.63,13.65,13.62,13.64,171600.0,12.2606,12.2786,12.2516,12.2696,171600.0
2014-12-31 11:00:00,13.63,13.65,13.62,13.64,147200.0,12.2606,12.2786,12.2516,12.2696,147200.0
2014-12-31 11:30:00,13.65,13.65,13.63,13.63,80400.0,12.2786,12.2786,12.2606,12.2606,80400.0
2014-12-31 12:00:00,13.63,13.63,13.58,13.6,70800.0,12.2606,12.2606,12.2156,12.2336,70800.0
2014-12-31 12:30:00,13.6,13.61,13.58,13.59,38800.0,12.2336,12.2426,12.2156,12.2246,38800.0
2014-12-31 13:00:00,13.59,13.6,13.57,13.58,108400.0,12.2246,12.2336,12.2066,12.2156,108400.0
2014-12-31 13:30:00,13.59,13.6,13.57,13.58,105600.0,12.2246,12.2336,12.2066,12.2156,105600.0
2014-12-31 14:00:00,13.58,13.58,13.53,13.54,90400.0,12.2156,12.2156,12.1706,12.1796,90400.0
2014-12-31 14:30:00,13.54,13.54,13.49,13.53,92000.0,12.1796,12.1796,12.1346,12.1706,92000.0
2014-12-31 15:00:00,13.52,13.54,13.51,13.54,115200.0,12.1616,12.1796,12.1526,12.1796,115200.0
2014-12-31 15:30:00,13.54,13.54,13.44,13.45,595600.0,12.1796,12.1796,12.0897,12.0987,595600.0
2015-01-02 09:30:00,13.51,13.56,13.48,13.51,136400.0,12.1526,12.1976,12.1256,12.1526,136400.0
2015-01-02 10:00:00,13.5,13.5,13.45,13.47,83200.0,12.1436,12.1436,12.0987,12.1166,83200.0
2015-01-02 10:30:00,13.47,13.47,13.37,13.39,135600.0,12.1166,12.1166,12.0267,12.0447,135600.0
2015-01-02 11:00:00,13.39,13.39,13.32,13.36,119600.0,12.0447,12.0447,11.9817,12.0177,119600.0
2015-01-02 11:30:00,13.35,13.36,13.32,13.33,236000.0,12.0087,12.0177,11.9817,11.9907,236000.0
2015-01-02 12:00:00,13.33,13.36,13.33,13.34,212800.0,11.9907,12.0177,11.9907,11.9997,212800.0
2015-01-02 12:30:00,13.34,13.34,13.31,13.31,126800.0,11.9997,11.9997,11.9727,11.9727,126800.0
2015-01-02 13:00:00,13.31,13.34,13.31,13.31,123600.0,11.9727,11.9997,11.9727,11.9727,123600.0
2015-01-02 13:30:00,13.31,13.35,13.3,13.35,68400.0,11.9727,12.0087,11.9637,12.0087,68400.0
2015-01-02 14:00:00,13.34,13.38,13.33,13.36,137200.0,11.9997,12.0357,11.9907,12.0177,137200.0
2015-01-02 14:30:00,13.37,13.39,13.36,13.38,152000.0,12.0267,12.0447,12.0177,12.0357,152000.0
2015-01-02 15:00:00,13.38,13.4,13.36,13.39,186800.0,12.0357,12.0537,12.0177,12.0447,186800.0
2015-01-02 15:30:00,13.39,13.44,13.38,13.41,505600.0,12.0447,12.0897,12.0357,12.0627,505600.0
2015-01-05 09:30:00,13.31,13.35,13.21,13.24,644400.0,11.9727,12.0087,11.8828,11.9098,644400.0
2015-01-05 10:00:00,13.25,13.3,13.24,13.28,288000.0,11.9187,11.9637,11.9098,11.9457,288000.0
2015-01-05 10:30:00,13.28,13.28,13.21,13.25,197200.0,11.9457,11.9457,11.8828,11.9187,197200.0
2015-01-05 11:00:00,13.25,13.25,13.17,13.22,394800.0,11.9187,11.9187,11.8468,11.8918,394800.0
2015-01-05 11:30:00,13.22,13.25,13.21,13.22,176000.0,11.8918,11.9187,11.8828,11.8918,176000.0
2015-01-05 12:00:00,13.23,13.23,13.15,13.17,133200.0,11.9008,11.9008,11.8288,11.8468,133200.0
2015-01-05 12:30:00,13.16,13.2,13.15,13.18,171200.0,11.8378,11.8738,11.8288,11.8558,171200.0
2015-01-05 13:00:00,13.18,13.18,13.13,13.14,127600.0,11.8558,11.8558,11.8108,11.8198,127600.0
2015-01-05 13:30:00,13.15,13.19,13.14,13.17,140400.0,11.8288,11.8648,11.8198,11.8468,140400.0
2015-01-05 14:00:00,13.17,13.18,13.14,13.16,120000.0,11.8468,11.8558,11.8198,11.8378,120000.0
2015-01-05 14:30:00,13.15,13.17,13.14,13.14,114800.0,11.8288,11.8468,11.8198,11.8198,114800.0
2015-01-05 15:00:00,13.14,13.21,13.13,13.18,216000.0,11.8198,11.8828,11.8108,11.8558,216000.0
2015-01-05 15:30:00,13.18,13.22,13.17,13.17,1017200.0,11.8558,11.8918,11.8468,11.8468,1017200.0
2015-01-06 09:30:00,13.18,13.27,13.09,13.09,974000.0,11.8558,11.9367,11.7748,11.7748,974000.0
2015-01-06 10:00:00,13.09,13.2,13.08,13.18,832000.0,11.7748,11.8738,11.7658,11.8558,832000.0
2015-01-06 10:30:00,13.18,13.18,13.08,13.08,178800.0,11.8558,11.8558,11.7658,11.7658,178800.0
2015-01-06 11:00:00,13.08,13.09,12.98,12.98,336000.0,11.7658,11.7748,11.6759,11.6759,336000.0
2015-01-06 11:30:00,12.99,12.99,12.9,12.9,346800.0,11.6849,11.6849,11.6039,11.6039,346800.0
2015-01-06 12:00:00,12.9,12.94,12.88,12.93,1290000.0,11.6039,11.6399,11.5859,11.6309,1290000.0
2015-01-06 12:30:00,12.93,12.97,12.91,12.93,426400.0,11.6309,11.6669,11.6129,11.6309,426400.0
2015-01-06 13:00:00,12.93,12.93,12.87,12.91,274000.0,11.6309,11.6309,11.5769,11.6129,274000.0
2015-01-06 13:30:00,12.9,12.98,12.9,12.97,196400.0,11.6039,11.6759,11.6039,11.6669,196400.0
2015-01-06 14:00:00,12.97,12.99,12.94,12.99,176800.0,11.6669,11.6849,11.6399,11.6849,176800.0
2015-01-06 14:30:00,12.99,13.06,12.97,13.04,396000.0,11.6849,11.7478,11.6669,11.7298,396000.0
2015-01-06 15:00:00,13.04,13.1,13.02,13.08,166000.0,11.7298,11.7838,11.7119,11.7658,166000.0
2015-01-06 15:30:00,13.08,13.08,12.98,12.99,1499200.0,11.7658,11.7658,11.6759,11.6849,1499200.0
2015-01-07 09:30:00,13.13,13.17,13.04,13.06,293200.0,11.8108,11.8468,11.7298,11.7478,293200.0
2015-01-07 10:00:00,13.07,13.15,13.07,13.14,132400.0,11.7568,11.8288,11.7568,11.8198,132400.0
2015-01-07 10:30:00,13.14,13.18,13.12,13.15,106000.0,11.8198,11.8558,11.8018,11.8288,106000.0
2015-01-07 11:00:00,13.15,13.17,13.1,13.12,123600.0,11.8288,11.8468,11.7838,11.8018,123600.0
2015-01-07 11:30:00,13.12,13.18,13.12,13.16,146800.0,11.8018,11.8558,11.8018,11.8378,146800.0
2015-01-07 12:00:00,13.16,13.2,13.14,13.18,256000.0,11.8378,11.8738,11.8198,11.8558,256000.0
2015-01-07 12:30:00,13.19,13.2,13.17,13.18,90000.0,11.8648,11.8738,11.8468,11.8558,90000.0
2015-01-07 13:00:00,13.18,13.2,13.15,13.17,92000.0,11.8558,11.8738,11.8288,11.8468,92000.0
2015-01-07 13:30:00,13.16,13.19,13.16,13.17,108000.0,11.8378,11.8648,11.8378,11.8468,108000.0
2015-01-07 14:00:00,13.18,13.2,13.15,13.18,203600.0,11.8558,11.8738,11.8288,11.8558,203600.0
2015-01-07 14:30:00,13.17,13.2,13.17,13.19,203600.0,11.8468,11.8738,11.8468,11.8648,203600.0
2015-01-07 15:00:00,13.19,13.23,13.18,13.21,232400.0,11.8648,11.9008,11.8558,11.8828,232400.0
2015-01-07 15:30:00,13.21,13.22,13.19,13.22,501600.0,11.8828,11.8918,11.8648,11.8918,501600.0
2015-01-08 09:30:00,13.37,13.42,13.36,13.41,303600.0,12.0267,12.0717,12.0177,12.0627,303600.0
2015-01-08 10:00:00,13.42,13.45,13.41,13.42,182000.0,12.0717,12.0987,12.0627,12.0717,182000.0
2015-01-08 10:30:00,13.42,13.45,13.4,13.45,136400.0,12.0717,12.0987,12.0537,12.0987,136400.0
2015-01-08 11:00:00,13.46,13.48,13.44,13.45,96400.0,12.1077,12.1256,12.0897,12.0987,96400.0
2015-01-08 11:30:00,13.46,13.47,13.44,13.45,85200.0,12.1077,12.1166,12.0897,12.0987,85200.0
2015-01-08 12:00:00,13.45,13.45,13.4,13.43,102800.0,12.0987,12.0987,12.0537,12.0807,102800.0
2015-01-08 12:30:00,13.44,13.47,13.43,13.47,158400.0,12.0897,12.1166,12.0807,12.1166,158400.0
2015-01-08 13:00:00,13.47,13.5,13.47,13.48,128800.0,12.1166,12.1436,12.1166,12.1256,128800.0
2015-01-08 13:30:00,13.49,13.49,13.43,13.43,129200.0,12.1346,12.1346,12.0807,12.0807,129200.0
2015-01-08 14:00:00,13.43,13.47,13.42,13.47,98000.0,12.0807,12.1166,12.0717,12.1166,98000.0
2015-01-08 14:30:00,13.47,13.51,13.47,13.49,157600.0,12.1166,12.1526,12.1166,12.1346,157600.0
2015-01-08 15:00:00,13.49,13.5,13.48,13.49,222400.0,12.1346,12.1436,12.1256,12.1346,222400.0
2015-01-08 15:30:00,13.49,13.49,13.46,13.48,1061200.0,12.1346,12.1346,12.1077,12.1256,1061200.0
2015-01-09 09:30:00,13.49,13.52,13.45,13.47,119200.0,12.1346,12.1616,12.0987,12.1166,119200.0
2015-01-09 10:00:00,13.47,13.52,13.45,13.46,64400.0,12.1166,12.1616,12.0987,12.1077,64400.0
2015-01-09 10:30:00,13.45,13.47,13.43,13.45,210800.0,12.0987,12.1166,12.0807,12.0987,210800.0
2015-01-09 11:00:00,13.45,13.45,13.41,13.43,174400.0,12.0987,12.0987,12.0627,12.0807,174400.0
2015-01-09 11:30:00,13.43,13.49,13.41,13.49,212000.0,12.0807,12.1346,12.0627,12.1346,212000.0
2015-01-09 12:00:00,13.48,13.5,13.48,13.49,106400.0,12.1256,12.1436,12.1256,12.1346,106400.0
2015-01-09 12:30:00,13.49,13.5,13.44,13.44,64800.0,12.1346,12.1436,12.0897,12.0897,64800.0
2015-01-09 13:00:00,13.44,13.49,13.44,13.46,90800.0,12.0897,12.1346,12.0897,12.1077,90800.0
2015-01-09 13:30:00,13.46,13.47,13.44,13.45,60000.0,12.1077,12.1166,12.0897,12.0987,60000.0
2015-01-09 14:00:00,13.44,13.45,13.43,13.43,95600.0,12.0897,12.0987,12.0807,12.0807,95600.0
2015-01-09 14:30:00,13.43,13.45,13.43,13.44,84400.0,12.0807,12.0987,12.0807,12.0897,84400.0
2015-01-09 15:00:00,13.44,13.48,13.44,13.44,105200.0,12.0897,12.1256,12.0897,12.0897,105200.0
2015-01-09 15:30:00,13.44,13.45,13.4,13.4,378800.0,12.0897,12.0987,12.0537,12.0537,378800.0
2015-01-12 09:30:00,13.39,13.41,13.17,13.22,195600.0,12.0447,12.0627,11.8468,11.8918,195600.0
2015-01-12 10:00:00,13.21,13.29,13.19,13.26,154800.0,11.8828,11.9547,11.8648,11.9277,154800.0
2015-01-12 10:30:00,13.26,13.3,13.25,13.3,112000.0,11.9277,11.9637,11.9187,11.9637,112000.0
2015-01-12 11:00:00,13.3,13.31,13.28,13.29,85200.0,11.9637,11.9727,11.9457,11.9547,85200.0
2015-01-12 11:30:00,13.3,13.31,13.28,13.29,138800.0,11.9637,11.9727,11.9457,11.9547,138800.0
2015-01-12 12:00:00,13.3,13.33,13.29,13.32,88800.0,11.9637,11.9907,11.9547,11.9817,88800.0
2015-01-12 12:30:00,13.32,13.33,13.27,13.27,114400.0,11.9817,11.9907,11.9367,11.9367,114400.0
2015-01-12 13:00:00,13.28,13.29,13.24,13.24,84000.0,11.9457,11.9547,11.9098,11.9098,84000.0
2015-01-12 13:30:00,13.25,13.28,13.24,13.27,80800.0,11.9187,11.9457,11.9098,11.9367,80800.0
2015-01-12 14:00:00,13.27,13.29,13.24,13.25,130800.0,11.9367,11.9547,11.9098,11.9187,130800.0
2015-01-12 14:30:00,13.25,13.25,13.22,13.24,141200.0,11.9187,11.9187,11.8918,11.9098,141200.0
2015-01-12 15:00:00,13.24,13.24,13.21,13.22,164000.0,11.9098,11.9098,11.8828,11.8918,164000.0
2015-01-12 15:30:00,13.22,13.26,13.19,13.24,399200.0,11.8918,11.9277,11.8648,11.9098,399200.0
2015-01-13 09:30:00,13.38,13.48,13.34,13.47,251200.0,12.0357,12.1256,11.9997,12.1166,251200.0
2015-01-13 10:00:00,13.47,13.49,13.42,13.43,181600.0,12.1166,12.1346,12.0717,12.0807,181600.0
2015-01-13 10:30:00,13.43,13.45,13.42,13.42,156400.0,12.0807,12.0987,12.0717,12.0717,156400.0
2015-01-13 11:00:00,13.42,13.45,13.39,13.4,140000.0,12.0717,12.0987,12.0447,12.0537,140000.0
2015-01-13 11:30:00,13.4,13.41,13.37,13.37,63600.0,12.0537,12.0627,12.0267,12.0267,63600.0
2015-01-13 12:00:00,13.37,13.38,13.31,13.32,80400.0,12.0267,12.0357,11.9727,11.9817,80400.0
2015-01-13 12:30:00,13.32,13.35,13.3,13.34,102000.0,11.9817,12.0087,11.9637,11.9997,102000.0
2015-01-13 13:00:00,13.34,13.35,13.27,13.28,93200.0,11.9997,12.0087,11.9367,11.9457,93200.0
2015-01-13 13:30:00,13.28,13.28,13.13,13.17,185200.0,11.9457,11.9457,11.8108,11.8468,185200.0
2015-01-13 14:00:00,13.17,13.17,13.11,13.16,158800.0,11.8468,11.8468,11.7928,11.8378,158800.0
2015-01-13 14:30:00,13.16,13.21,13.15,13.15,122000.0,11.8378,11.8828,11.8288,11.8288,122000.0
2015-01-13 15:00:00,13.15,13.19,13.12,13.15,191200.0,11.8288,11.8648,11.8018,11.8288,191200.0
2015-01-13 15:30:00,13.15,13.24,13.15,13.21,510400.0,11.8288,11.9098,11.8288,11.8828,510400.0
2015-01-14 09:30:00,13.02,13.1,12.97,13.09,294000.0,11.7119,11.7838,11.6669,11.7748,294000.0
2015-01-14 10:00:00,13.1,13.17,13.09,13.13,64400.0,11.7838,11.8468,11.7748,11.8108,64400.0
2015-01-14 10:30:00,13.12,13.13,13.08,13.13,72000.0,11.8018,11.8108,11.7658,11.8108,72000.0
2015-01-14 11:00:00,13.12,13.12,13.06,13.06,90000.0,11.8018,11.8018,11.7478,11.7478,90000.0
2015-01-14 11:30:00,13.06,13.1,13.05,13.06,158400.0,11.7478,11.7838,11.7388,11.7478,158400.0
2015-01-14 12:00:00,13.06,13.07,13.02,13.04,78000.0,11.7478,11.7568,11.7119,11.7298,78000.0
2015-01-14 12:30:00,13.04,13.07,13.03,13.05,86400.0,11.7298,11.7568,11.7209,11.7388,86400.0
2015-01-14 13:00:00,13.06,13.06,13.01,13.02,98000.0,11.7478,11.7478,11.7029,11.7119,98000.0
2015-01-14 13:30:00,13.02,13.02,12.95,12.97,161600.0,11.7119,11.7119,11.6489,11.6669,161600.0
2015-01-14 14:00:00,12.97,13.06,12.97,13.05,124000.0,11.6669,11.7478,11.6669,11.7388,124000.0
2015-01-14 14:30:00,13.05,13.09,13.02,13.03,119200.0,11.7388,11.7748,11.7119,11.7209,119200.0
2015-01-14 15:00:00,13.03,13.13,13.03,13.12,249600.0,11.7209,11.8108,11.7209,11.8018,249600.0
2015-01-14 15:30:00,13.11,13.13,13.06,13.12,630000.0,11.7928,11.8108,11.7478,11.8018,630000.0
2015-01-15 09:30:00,13.18,13.21,13.04,13.06,140400.0,11.8558,11.8828,11.7298,11.7478,140400.0
2015-01-15 10:00:00,13.04,13.17,13.03,13.17,103600.0,11.7298,11.8468,11.7209,11.8468,103600.0
2015-01-15 10:30:00,13.17,13.19,13.1,13.11,105600.0,11.8468,11.8648,11.7838,11.7928,105600.0
2015-01-15 11:00:00,13.11,13.11,13.04,13.04,126400.0,11.7928,11.7928,11.7298,11.7298,126400.0
2015-01-15 11:30:00,13.04,13.09,13.03,13.06,104000.0,11.7298,11.7748,11.7209,11.7478,104000.0
2015-01-15 12:00:00,13.06,13.09,13.04,13.06,120000.0,11.7478,11.7748,11.7298,11.7478,120000.0
2015-01-15 12:30:00,13.05,13.05,12.98,13.02,82800.0,11.7388,11.7388,11.6759,11.7119,82800.0
2015-01-15 13:00:00,13.02,13.05,13.01,13.01,83200.0,11.7119,11.7388,11.7029,11.7029,83200.0
2015-01-15 13:30:00,13.01,13.05,12.99,13.03,95200.0,11.7029,11.7388,11.6849,11.7209,95200.0
2015-01-15 14:00:00,13.03,13.06,13.02,13.05,136400.0,11.7209,11.7478,11.7119,11.7388,136400.0
2015-01-15 14:30:00,13.04,13.09,13.04,13.08,89600.0,11.7298,11.7748,11.7298,11.7658,89600.0
2015-01-15 15:00:00,13.08,13.09,13.03,13.06,105200.0,11.7658,11.7748,11.7209,11.7478,105200.0
2015-01-15 15:30:00,13.06,13.07,12.98,12.98,631600.0,11.7478,11.7568,11.6759,11.6759,631600.0
2015-01-16 09:30:00,12.94,13.03,12.92,12.95,501200.0,11.6399,11.7209,11.6219,11.6489,501200.0
2015-01-16 10:00:00,12.97,13.01,12.92,13.0,144800.0,11.6669,11.7029,11.6219,11.6939,144800.0
2015-01-16 10:30:00,13.01,13.03,12.96,13.02,247200.0,11.7029,11.7209,11.6579,11.7119,247200.0
2015-01-16 11:00:00,13.02,13.04,12.98,12.98,242400.0,11.7119,11.7298,11.6759,11.6759,242400.0
2015-01-16 11:30:00,12.99,13.02,12.98,13.01,334400.0,11.6849,11.7119,11.6759,11.7029,334400.0
2015-01-16 12:00:00,13.02,13.04,13.01,13.03,141200.0,11.7119,11.7298,11.7029,11.7209,141200.0
2015-01-16 12:30:00,13.03,13.08,13.02,13.06,97600.0,11.7209,11.7658,11.7119,11.7478,97600.0
2015-01-16 13:00:00,13.06,13.06,13.03,13.04,115600.0,11.7478,11.7478,11.7209,11.7298,115600.0
2015-01-16 13:30:00,13.04,13.08,13.03,13.07,107200.0,11.7298,11.7658,11.7209,11.7568,107200.0
2015-01-16 14:00:00,13.07,13.07,13.05,13.05,138000.0,11.7568,11.7568,11.7388,11.7388,138000.0
2015-01-16 14:30:00,13.05,13.07,13.04,13.06,188800.0,11.7388,11.7568,11.7298,11.7478,188800.0
2015-01-16 15:00:00,13.06,13.08,13.04,13.07,173200.0,11.7478,11.7658,11.7298,11.7568,173200.0
2015-01-16 15:30:00,13.06,13.12,13.06,13.11,903200.0,11.7478,11.8018,11.7478,11.7928,903200.0
2015-01-20 09:30:00,13.13,13.16,12.93,12.96,620000.0,11.8108,11.8378,11.6309,11.6579,620000.0
2015-01-20 10:00:00,12.96,13.08,12.95,13.06,390800.0,11.6579,11.7658,11.6489,11.7478,390800.0
2015-01-20 10:30:00,13.06,13.08,12.99,13.0,303200.0,11.7478,11.7658,11.6849,11.6939,303200.0
2015-01-20 11:00:00,12.99,13.05,12.97,13.02,266000.0,11.6849,11.7388,11.6669,11.7119,266000.0
2015-01-20 11:30:00,13.03,13.04,12.97,13.03,254000.0,11.7209,11.7298,11.6669,11.7209,254000.0
2015-01-20 12:00:00,13.03,13.09,13.03,13.09,171200.0,11.7209,11.7748,11.7209,11.7748,171200.0
2015-01-20 12:30:00,13.09,13.11,13.04,13.05,479600.0,11.7748,11.7928,11.7298,11.7388,479600.0
2015-01-20 13:00:00,13.05,13.07,13.03,13.06,229200.0,11.7388,11.7568,11.7209,11.7478,229200.0
2015-01-20 13:30:00,13.06,13.07,13.04,13.06,288400.0,11.7478,11.7568,11.7298,11.7478,288400.0
2015-01-20 14:00:00,13.06,13.08,13.03,13.04,259200.0,11.7478,11.7658,11.7209,11.7298,259200.0
2015-01-20 14:30:00,13.04,13.09,13.04,13.08,359600.0,11.7298,11.7748,11.7298,11.7658,359600.0
2015-01-20 15:00:00,13.08,13.11,13.07,13.1,449200.0,11.7658,11.7928,11.7568,11.7838,449200.0
2015-01-20 15:30:00,13.1,13.1,13.06,13.09,1134800.0,11.7838,11.7838,11.7478,11.7748,1134800.0
2015-01-21 09:30:00,13.0,13.21,12.8,13.18,988800.0,11.6939,11.8828,11.514,11.8558,988800.0
2015-01-21 10:00:00,13.19,13.59,13.18,13.55,1140800.0,11.8648,12.2246,11.8558,12.1886,1140800.0
2015-01-21 10:30:00,13.55,13.64,13.42,13.54,750000.0,12.1886,12.2696,12.0717,12.1796,750000.0
2015-01-21 11:00:00,13.54,13.65,13.47,13.61,721600.0,12.1796,12.2786,12.1166,12.2426,721600.0
2015-01-21 11:30:00,13.61,13.66,13.59,13.65,436400.0,12.2426,12.2876,12.2246,12.2786,436400.0
2015-01-21 12:00:00,13.64,13.71,13.6,13.7,463200.0,12.2696,12.3325,12.2336,12.3235,463200.0
2015-01-21 12:30:00,13.7,13.7,13.6,13.64,413600.0,12.3235,12.3235,12.2336,12.2696,413600.0
2015-01-21 13:00:00,13.63,13.66,13.52,13.55,515600.0,12.2606,12.2876,12.1616,12.1886,515600.0
2015-01-21 13:30:00,13.54,13.58,13.45,13.52,620000.0,12.1796,12.2156,12.0987,12.1616,620000.0
2015-01-21 14:00:00,13.51,13.52,13.41,13.41,612400.0,12.1526,12.1616,12.0627,12.0627,612400.0
2015-01-21 14:30:00,13.41,13.5,13.37,13.49,649200.0,12.0627,12.1436,12.0267,12.1346,649200.0
2015-01-21 15:00:00,13.49,13.55,13.49,13.5,915200.0,12.1346,12.1886,12.1346,12.1436,915200.0
2015-01-21 15:30:00,13.49,13.52,13.47,13.48,1307600.0,12.1346,12.1616,12.1166,12.1256,1307600.0
2015-01-22 09:30:00,13.54,13.59,13.32,13.43,280400.0,12.1796,12.2246,11.9817,12.0807,280400.0
2015-01-22 10:00:00,13.43,13.59,13.43,13.58,844000.0,12.0807,12.2246,12.0807,12.2156,844000.0
2015-01-22 10:30:00,13.57,13.65,13.55,13.65,476400.0,12.2066,12.2786,12.1886,12.2786,476400.0
2015-01-22 11:00:00,13.65,13.66,13.57,13.61,242000.0,12.2786,12.2876,12.2066,12.2426,242000.0
2015-01-22 11:30:00,13.61,13.63,13.54,13.58,271200.0,12.2426,12.2606,12.1796,12.2156,271200.0
2015-01-22 12:00:00,13.58,13.59,13.54,13.58,173200.0,12.2156,12.2246,12.1796,12.2156,173200.0
2015-01-22 12:30:00,13.58,13.58,13.52,13.53,133200.0,12.2156,12.2156,12.1616,12.1706,133200.0
2015-01-22 13:00:00,13.53,13.57,13.52,13.53,121600.0,12.1706,12.2066,12.1616,12.1706,121600.0
2015-01-22 13:30:00,13.53,13.6,13.53,13.59,159600.0,12.1706,12.2336,12.1706,12.2246,159600.0
2015-01-22 14:00:00,13.6,13.63,13.59,13.62,167600.0,12.2336,12.2606,12.2246,12.2516,167600.0
2015-01-22 14:30:00,13.61,13.69,13.61,13.68,252400.0,12.2426,12.3145,12.2426,12.3055,252400.0
2015-01-22 15:00:00,13.68,13.72,13.68,13.71,424400.0,12.3055,12.3415,12.3055,12.3325,424400.0
2015-01-22 15:30:00,13.7,13.72,13.67,13.69,745200.0,12.3235,12.3415,12.2966,12.3145,745200.0
2015-01-23 09:30:00,13.72,13.75,13.68,13.74,335600.0,12.3415,12.3685,12.3055,12.3595,335600.0
2015-01-23 10:00:00,13.73,13.74,13.71,13.72,220400.0,12.3505,12.3595,12.3325,12.3415,220400.0
2015-01-23 10:30:00,13.73,13.74,13.67,13.72,181600.0,12.3505,12.3595,12.2966,12.3415,181600.0
2015-01-23 11:00:00,13.73,13.79,13.71,13.78,580800.0,12.3505,12.4045,12.3325,12.3955,580800.0
2015-01-23 11:30:00,13.78,13.81,13.77,13.79,382400.0,12.3955,12.4225,12.3865,12.4045,382400.0
2015-01-23 12:00:00,13.79,13.8,13.76,13.77,101600.0,12.4045,12.4135,12.3775,12.3865,101600.0
2015-01-23 12:30:00,13.77,13.8,13.74,13.77,128400.0,12.3865,12.4135,12.3595,12.3865,128400.0
2015-01-23 13:00:00,13.77,13.79,13.76,13.78,177600.0,12.3865,12.4045,12.3775,12.3955,177600.0
2015-01-23 13:30:00,13.78,13.81,13.77,13.8,110400.0,12.3955,12.4225,12.3865,12.4135,110400.0
2015-01-23 14:00:00,13.8,13.83,13.79,13.81,219600.0,12.4135,12.4405,12.4045,12.4225,219600.0
2015-01-23 14:30:00,13.81,13.81,13.77,13.78,313200.0,12.4225,12.4225,12.3865,12.3955,313200.0
2015-01-23 15:00:00,13.78,13.78,13.74,13.77,220000.0,12.3955,12.3955,12.3595,12.3865,220000.0
2015-01-23 15:30:00,13.77,13.77,13.7,13.72,942400.0,12.3865,12.3865,12.3235,12.3415,942400.0
2015-01-26 09:30:00,13.68,13.74,13.65,13.72,181600.0,12.3055,12.3595,12.2786,12.3415,181600.0
2015-01-26 10:00:00,13.72,13.73,13.65,13.67,129200.0,12.3415,12.3505,12.2786,12.2966,129200.0
2015-01-26 10:30:00,13.67,13.78,13.66,13.74,175200.0,12.2966,12.3955,12.2876,12.3595,175200.0
2015-01-26 11:00:00,13.74,13.75,13.7,13.71,130800.0,12.3595,12.3685,12.3235,12.3325,130800.0
2015-01-26 11:30:00,13.7,13.71,13.68,13.71,68000.0,12.3235,12.3325,12.3055,12.3325,68000.0
2015-01-26 12:00:00,13.71,13.71,13.69,13.7,62800.0,12.3325,12.3325,12.3145,12.3235,62800.0
2015-01-26 12:30:00,13.7,13.71,13.67,13.68,70800.0,12.3235,12.3325,12.2966,12.3055,70800.0
2015-01-26 13:00:00,13.68,13.7,13.68,13.69,114400.0,12.3055,12.3235,12.3055,12.3145,114400.0
2015-01-26 13:30:00,13.69,13.77,13.69,13.74,132400.0,12.3145,12.3865,12.3145,12.3595,132400.0
2015-01-26 14:00:00,13.74,13.75,13.72,13.72,126800.0,12.3595,12.3685,12.3415,12.3415,126800.0
2015-01-26 14:30:00,13.72,13.72,13.69,13.72,129600.0,12.3415,12.3415,12.3145,12.3415,129600.0
2015-01-26 15:00:00,13.71,13.72,13.69,13.7,333200.0,12.3325,12.3415,12.3145,12.3235,333200.0
2015-01-26 15:30:00,13.69,13.71,13.68,13.7,722400.0,12.3145,12.3325,12.3055,12.3235,722400.0
2015-01-27 09:30:00,13.52,13.65,13.52,13.55,409200.0,12.1616,12.2786,12.1616,12.1886,409200.0
2015-01-27 10:00:00,13.55,13.58,13.51,13.51,156800.0,12.1886,12.2156,12.1526,12.1526,156800.0
2015-01-27 10:30:00,13.51,13.51,13.47,13.5,140400.0,12.1526,12.1526,12.1166,12.1436,140400.0
2015-01-27 11:00:00,13.5,13.51,13.46,13.5,114800.0,12.1436,12.1526,12.1077,12.1436,114800.0
2015-01-27 11:30:00,13.51,13.56,13.5,13.52,430800.0,12.1526,12.1976,12.1436,12.1616,430800.0
2015-01-27 12:00:00,13.52,13.56,13.51,13.56,109200.0,12.1616,12.1976,12.1526,12.1976,109200.0
2015-01-27 12:30:00,13.56,13.59,13.54,13.59,108000.0,12.1976,12.2246,12.1796,12.2246,108000.0
2015-01-27 13:00:00,13.59,13.67,13.59,13.65,107600.0,12.2246,12.2966,12.2246,12.2786,107600.0
2015-01-27 13:30:00,13.65,13.66,13.59,13.6,197200.0,12.2786,12.2876,12.2246,12.2336,197200.0
2015-01-27 14:00:00,13.6,13.68,13.6,13.67,147200.0,12.2336,12.3055,12.2336,12.2966,147200.0
2015-01-27 14:30:00,13.68,13.68,13.6,13.61,192000.0,12.3055,12.3055,12.2336,12.2426,192000.0
2015-01-27 15:00:00,13.61,13.63,13.55,13.55,360800.0,12.2426,12.2606,12.1886,12.1886,360800.0
2015-01-27 15:30:00,13.56,13.62,13.56,13.58,859200.0,12.1976,12.2516,12.1976,12.2156,859200.0
2015-01-28 09:30:00,13.72,13.82,13.68,13.74,597200.0,12.3415,12.4315,12.3055,12.3595,597200.0
2015-01-28 10:00:00,13.73,13.8,13.73,13.75,353600.0,12.3505,12.4135,12.3505,12.3685,353600.0
2015-01-28 10:30:00,13.75,13.77,13.64,13.66,246000.0,12.3685,12.3865,12.2696,12.2876,246000.0
2015-01-28 11:00:00,13.65,13.71,13.63,13.65,308800.0,12.2786,12.3325,12.2606,12.2786,308800.0
2015-01-28 11:30:00,13.65,13.7,13.65,13.69,170000.0,12.2786,12.3235,12.2786,12.3145,170000.0
2015-01-28 12:00:00,13.7,13.74,13.69,13.74,178400.0,12.3235,12.3595,12.3145,12.3595,178400.0
2015-01-28 12:30:00,13.75,13.75,13.72,13.74,192800.0,12.3685,12.3685,12.3415,12.3595,192800.0
2015-01-28 13:00:00,13.74,13.75,13.72,13.74,179600.0,12.3595,12.3685,12.3415,12.3595,179600.0
2015-01-28 13:30:00,13.74,13.76,13.71,13.71,188400.0,12.3595,12.3775,12.3325,12.3325,188400.0
2015-01-28 14:00:00,13.71,13.76,13.62,13.63,438000.0,12.3325,12.3775,12.2516,12.2606,438000.0
2015-01-28 14:30:00,13.63,13.66,13.58,13.64,392000.0,12.2606,12.2876,12.2156,12.2696,392000.0
2015-01-28 15:00:00,13.63,13.67,13.55,13.57,670000.0,12.2606,12.2966,12.1886,12.2066,670000.0
2015-01-28 15:30:00,13.57,13.58,13.49,13.49,1192400.0,12.2066,12.2156,12.1346,12.1346,1192400.0
2015-01-29 09:30:00,13.53,13.58,13.44,13.55,362400.0,12.1706,12.2156,12.0897,12.1886,362400.0
2015-01-29 10:00:00,13.55,13.56,13.49,13.51,474800.0,12.1886,12.1976,12.1346,12.1526,474800.0
2015-01-29 10:30:00,13.51,13.53,13.42,13.48,422800.0,12.1526,12.1706,12.0717,12.1256,422800.0
2015-01-29 11:00:00,13.48,13.53,13.45,13.51,336800.0,12.1256,12.1706,12.0987,12.1526,336800.0
2015-01-29 11:30:00,13.51,13.59,13.51,13.56,176000.0,12.1526,12.2246,12.1526,12.1976,176000.0
2015-01-29 12:00:00,13.57,13.61,13.56,13.59,160800.0,12.2066,12.2426,12.1976,12.2246,160800.0
2015-01-29 12:30:00,13.59,13.59,13.54,13.58,206800.0,12.2246,12.2246,12.1796,12.2156,206800.0
2015-01-29 13:00:00,13.58,13.63,13.56,13.63,178400.0,12.2156,12.2606,12.1976,12.2606,178400.0
2015-01-29 13:30:00,13.63,13.7,13.6,13.65,220800.0,12.2606,12.3235,12.2336,12.2786,220800.0
2015-01-29 14:00:00,13.66,13.71,13.64,13.71,215200.0,12.2876,12.3325,12.2696,12.3325,215200.0
2015-01-29 14:30:00,13.71,13.74,13.7,13.71,444000.0,12.3325,12.3595,12.3235,12.3325,444000.0
2015-01-29 15:00:00,13.71,13.76,13.7,13.75,325600.0,12.3325,12.3775,12.3235,12.3685,325600.0
2015-01-29 15:30:00,13.75,13.77,13.71,13.74,723600.0,12.3685,12.3865,12.3325,12.3595,723600.0
2015-01-30 09:30:00,13.67,13.7,13.54,13.54,303200.0,12.2966,12.3235,12.1796,12.1796,303200.0
2015-01-30 10:00:00,13.52,13.56,13.48,13.48,198000.0,12.1616,12.1976,12.1256,12.1256,198000.0
2015-01-30 10:30:00,13.48,13.52,13.44,13.48,156000.0,12.1256,12.1616,12.0897,12.1256,156000.0
2015-01-30 11:00:00,13.49,13.51,13.45,13.48,185200.0,12.1346,12.1526,12.0987,12.1256,185200.0
2015-01-30 11:30:00,13.48,13.53,13.46,13.53,246400.0,12.1256,12.1706,12.1077,12.1706,246400.0
2015-01-30 12:00:00,13.53,13.6,13.53,13.58,126400.0,12.1706,12.2336,12.1706,12.2156,126400.0
2015-01-30 12:30:00,13.58,13.58,13.54,13.55,136400.0,12.2156,12.2156,12.1796,12.1886,136400.0
2015-01-30 13:00:00,13.56,13.56,13.5,13.53,129200.0,12.1976,12.1976,12.1436,12.1706,129200.0
2015-01-30 13:30:00,13.53,13.56,13.52,13.56,153200.0,12.1706,12.1976,12.1616,12.1976,153200.0
2015-01-30 14:00:00,13.56,13.6,13.53,13.6,106400.0,12.1976,12.2336,12.1706,12.2336,106400.0
2015-01-30 14:30:00,13.61,13.61,13.48,13.49,140000.0,12.2426,12.2426,12.1256,12.1346,140000.0
2015-01-30 15:00:00,13.49,13.52,13.41,13.48,440400.0,12.1346,12.1616,12.0627,12.1256,440400.0
2015-01-30 15:30:00,13.48,13.48,13.4,13.43,960000.0,12.1256,12.1256,12.0537,12.0807,960000.0
2015-02-02 09:30:00,13.49,13.51,13.3,13.36,256000.0,12.1346,12.1526,11.9637,12.0177,256000.0
2015-02-02 10:00:00,13.35,13.36,13.27,13.29,173200.0,12.0087,12.0177,11.9367,11.9547,173200.0
2015-02-02 10:30:00,13.3,13.39,13.26,13.38,239200.0,11.9637,12.0447,11.9277,12.0357,239200.0
2015-02-02 11:00:00,13.37,13.46,13.37,13.44,131200.0,12.0267,12.1077,12.0267,12.0897,131200.0
2015-02-02 11:30:00,13.45,13.51,13.43,13.43,168800.0,12.0987,12.1526,12.0807,12.0807,168800.0
2015-02-02 12:00:00,13.44,13.44,13.38,13.41,98400.0,12.0897,12.0897,12.0357,12.0627,98400.0
2015-02-02 12:30:00,13.42,13.44,13.38,13.38,134800.0,12.0717,12.0897,12.0357,12.0357,134800.0
2015-02-02 13:00:00,13.39,13.45,13.37,13.44,205200.0,12.0447,12.0987,12.0267,12.0897,205200.0
2015-02-02 13:30:00,13.45,13.46,13.35,13.36,324800.0,12.0987,12.1077,12.0087,12.0177,324800.0
2015-02-02 14:00:00,13.35,13.44,13.34,13.44,138800.0,12.0087,12.0897,11.9997,12.0897,138800.0
2015-02-02 14:30:00,13.44,13.45,13.39,13.4,264800.0,12.0897,12.0987,12.0447,12.0537,264800.0
2015-02-02 15:00:00,13.4,13.49,13.39,13.47,294800.0,12.0537,12.1346,12.0447,12.1166,294800.0
2015-02-02 15:30:00,13.47,13.58,13.46,13.56,502400.0,12.1166,12.2156,12.1077,12.1976,502400.0
2015-02-03 09:30:00,13.58,13.67,13.53,13.63,234800.0,12.2156,12.2966,12.1706,12.2606,234800.0
2015-02-03 10:00:00,13.63,13.65,13.57,13.59,330000.0,12.2606,12.2786,12.2066,12.2246,330000.0
2015-02-03 10:30:00,13.59,13.59,13.48,13.49,455200.0,12.2246,12.2246,12.1256,12.1346,455200.0
2015-02-03 11:00:00,13.49,13.55,13.49,13.51,338000.0,12.1346,12.1886,12.1346,12.1526,338000.0
2015-02-03 11:30:00,13.51,13.56,13.5,13.52,239200.0,12.1526,12.1976,12.1436,12.1616,239200.0
2015-02-03 12:00:00,13.52,13.55,13.51,13.52,336000.0,12.1616,12.1886,12.1526,12.1616,336000.0
2015-02-03 12:30:00,13.52,13.55,13.49,13.54,210800.0,12.1616,12.1886,12.1346,12.1796,210800.0
2015-02-03 13:00:00,13.54,13.55,13.51,13.54,441200.0,12.1796,12.1886,12.1526,12.1796,441200.0
2015-02-03 13:30:00,13.55,13.55,13.51,13.55,349600.0,12.1886,12.1886,12.1526,12.1886,349600.0
2015-02-03 14:00:00,13.55,13.55,13.51,13.53,273200.0,12.1886,12.1886,12.1526,12.1706,273200.0
2015-02-03 14:30:00,13.53,13.59,13.53,13.58,395200.0,12.1706,12.2246,12.1706,12.2156,395200.0
2015-02-03 15:00:00,13.59,13.61,13.59,13.6,281200.0,12.2246,12.2426,12.2246,12.2336,281200.0
2015-02-03 15:30:00,13.6,13.65,13.58,13.64,668800.0,12.2336,12.2786,12.2156,12.2696,668800.0
2015-02-04 09:30:00,13.62,13.68,13.53,13.67,178800.0,12.2516,12.3055,12.1706,12.2966,178800.0
2015-02-04 10:00:00,13.67,13.7,13.65,13.66,293600.0,12.2966,12.3235,12.2786,12.2876,293600.0
2015-02-04 10:30:00,13.67,13.71,13.64,13.69,174000.0,12.2966,12.3325,12.2696,12.3145,174000.0
2015-02-04 11:00:00,13.69,13.72,13.68,13.7,114000.0,12.3145,12.3415,12.3055,12.3235,114000.0
2015-02-04 11:30:00,13.7,13.74,13.7,13.7,127600.0,12.3235,12.3595,12.3235,12.3235,127600.0
2015-02-04 12:00:00,13.7,13.7,13.64,13.65,144000.0,12.3235,12.3235,12.2696,12.2786,144000.0
2015-02-04 12:30:00,13.65,13.65,13.61,13.64,149200.0,12.2786,12.2786,12.2426,12.2696,149200.0
2015-02-04 13:00:00,13.64,13.68,13.63,13.68,149200.0,12.2696,12.3055,12.2606,12.3055,149200.0
2015-02-04 13:30:00,13.69,13.7,13.66,13.67,130400.0,12.3145,12.3235,12.2876,12.2966,130400.0
2015-02-04 14:00:00,13.67,13.69,13.65,13.66,134000.0,12.2966,12.3145,12.2786,12.2876,134000.0
2015-02-04 14:30:00,13.66,13.7,13.65,13.69,142000.0,12.2876,12.3235,12.2786,12.3145,142000.0
2015-02-04 15:00:00,13.69,13.72,13.68,13.72,151200.0,12.3145,12.3415,12.3055,12.3415,151200.0
2015-02-04 15:30:00,13.72,13.74,13.6,13.64,697600.0,12.3415,12.3595,12.2336,12.2696,697600.0
2015-02-05 09:30:00,13.67,13.7,13.65,13.67,101200.0,12.2966,12.3235,12.2786,12.2966,101200.0
2015-02-05 10:00:00,13.67,13.71,13.65,13.71,266800.0,12.2966,12.3325,12.2786,12.3325,266800.0
2015-02-05 10:30:00,13.7,13.75,13.7,13.73,151600.0,12.3235,12.3685,12.3235,12.3505,151600.0
2015-02-05 11:00:00,13.73,13.74,13.71,13.73,109600.0,12.3505,12.3595,12.3325,12.3505,109600.0
2015-02-05 11:30:00,13.74,13.75,13.72,13.74,70800.0,12.3595,12.3685,12.3415,12.3595,70800.0
2015-02-05 12:00:00,13.74,13.76,13.73,13.75,235600.0,12.3595,12.3775,12.3505,12.3685,235600.0
2015-02-05 12:30:00,13.75,13.78,13.74,13.75,104000.0,12.3685,12.3955,12.3595,12.3685,104000.0
2015-02-05 13:00:00,13.75,13.85,13.75,13.81,360800.0,12.3685,12.4585,12.3685,12.4225,360800.0
2015-02-05 13:30:00,13.82,13.84,13.79,13.81,129600.0,12.4315,12.4495,12.4045,12.4225,129600.0
2015-02-05 14:00:00,13.8,13.81,13.77,13.78,95600.0,12.4135,12.4225,12.3865,12.3955,95600.0
2015-02-05 14:30:00,13.78,13.78,13.76,13.77,95200.0,12.3955,12.3955,12.3775,12.3865,95200.0
2015-02-05 15:00:00,13.77,13.81,13.76,13.8,174400.0,12.3865,12.4225,12.3775,12.4135,174400.0
2015-02-05 15:30:00,13.81,13.82,13.8,13.81,370800.0,12.4225,12.4315,12.4135,12.4225,370800.0
2015-02-06 09:30:00,13.79,13.87,13.79,13.81,681600.0,12.4045,12.4765,12.4045,12.4225,681600.0
2015-02-06 10:00:00,13.81,13.89,13.81,13.88,138400.0,12.4225,12.4944,12.4225,12.4855,138400.0
2015-02-06 10:30:00,13.88,13.9,13.87,13.88,75600.0,12.4855,12.5034,12.4765,12.4855,75600.0
2015-02-06 11:00:00,13.88,13.9,13.87,13.9,86400.0,12.4855,12.5034,12.4765,12.5034,86400.0
2015-02-06 11:30:00,13.88,13.9,13.87,13.88,53200.0,12.4855,12.5034,12.4765,12.4855,53200.0
2015-02-06 12:00:00,13.88,13.88,13.85,13.85,91200.0,12.4855,12.4855,12.4585,12.4585,91200.0
2015-02-06 12:30:00,13.85,13.85,13.8,13.83,126400.0,12.4585,12.4585,12.4135,12.4405,126400.0
2015-02-06 13:00:00,13.84,13.85,13.77,13.79,115600.0,12.4495,12.4585,12.3865,12.4045,115600.0
2015-02-06 13:30:00,13.79,13.82,13.78,13.81,78400.0,12.4045,12.4315,12.3955,12.4225,78400.0
2015-02-06 14:00:00,13.8,13.82,13.8,13.8,96400.0,12.4135,12.4315,12.4135,12.4135,96400.0
2015-02-06 14:30:00,13.81,13.85,13.79,13.79,85600.0,12.4225,12.4585,12.4045,12.4045,85600.0
2015-02-06 15:00:00,13.79,13.79,13.72,13.72,127200.0,12.4045,12.4045,12.3415,12.3415,127200.0
2015-02-06 15:30:00,13.72,13.76,13.72,13.76,458000.0,12.3415,12.3775,12.3415,12.3775,458000.0
2015-02-09 09:30:00,13.71,13.8,13.71,13.76,223600.0,12.3325,12.4135,12.3325,12.3775,223600.0
2015-02-09 10:00:00,13.75,13.76,13.7,13.7,58800.0,12.3685,12.3775,12.3235,12.3235,58800.0
2015-02-09 10:30:00,13.7,13.72,13.68,13.7,72800.0,12.3235,12.3415,12.3055,12.3235,72800.0
2015-02-09 11:00:00,13.7,13.78,13.7,13.78,86400.0,12.3235,12.3955,12.3235,12.3955,86400.0
2015-02-09 11:30:00,13.77,13.78,13.76,13.77,73200.0,12.3865,12.3955,12.3775,12.3865,73200.0
2015-02-09 12:00:00,13.76,13.77,13.75,13.77,50800.0,12.3775,12.3865,12.3685,12.3865,50800.0
2015-02-09 12:30:00,13.78,13.78,13.74,13.75,48400.0,12.3955,12.3955,12.3595,12.3685,48400.0
2015-02-09 13:00:00,13.75,13.76,13.73,13.73,92400.0,12.3685,12.3775,12.3505,12.3505,92400.0
2015-02-09 13:30:00,13.73,13.73,13.7,13.71,56400.0,12.3505,12.3505,12.3235,12.3325,56400.0
2015-02-09 14:00:00,13.71,13.72,13.69,13.7,203600.0,12.3325,12.3415,12.3145,12.3235,203600.0
2015-02-09 14:30:00,13.7,13.7,13.67,13.67,117200.0,12.3235,12.3235,12.2966,12.2966,117200.0
2015-02-09 15:00:00,13.67,13.69,13.64,13.69,121600.0,12.2966,12.3145,12.2696,12.3145,121600.0
2015-02-09 15:30:00,13.7,13.72,13.67,13.7,583200.0,12.3235,12.3415,12.2966,12.3235,583200.0
2015-02-10 09:30:00,13.81,13.83,13.76,13.79,344000.0,12.4225,12.4405,12.3775,12.4045,344000.0
2015-02-10 10:00:00,13.79,13.81,13.78,13.8,270800.0,12.4045,12.4225,12.3955,12.4135,270800.0
2015-02-10 10:30:00,13.8,13.8,13.75,13.79,253600.0,12.4135,12.4135,12.3685,12.4045,253600.0
2015-02-10 11:00:00,13.79,13.88,13.78,13.88,146400.0,12.4045,12.4855,12.3955,12.4855,146400.0
2015-02-10 11:30:00,13.88,13.89,13.87,13.88,107200.0,12.4855,12.4944,12.4765,12.4855,107200.0
2015-02-10 12:00:00,13.88,13.93,13.88,13.91,205200.0,12.4855,12.5304,12.4855,12.5124,205200.0
2015-02-10 12:30:00,13.9,13.9,13.88,13.88,119200.0,12.5034,12.5034,12.4855,12.4855,119200.0
2015-02-10 13:00:00,13.88,13.9,13.88,13.9,100000.0,12.4855,12.5034,12.4855,12.5034,100000.0
2015-02-10 13:30:00,13.9,13.9,13.89,13.89,128000.0,12.5034,12.5034,12.4944,12.4944,128000.0
2015-02-10 14:00:00,13.89,13.91,13.87,13.91,245600.0,12.4944,12.5124,12.4765,12.5124,245600.0
2015-02-10 14:30:00,13.91,13.95,13.91,13.95,187600.0,12.5124,12.5484,12.5124,12.5484,187600.0
2015-02-10 15:00:00,13.95,13.97,13.94,13.97,238800.0,12.5484,12.5664,12.5394,12.5664,238800.0
2015-02-10 15:30:00,13.97,13.97,13.93,13.93,493600.0,12.5664,12.5664,12.5304,12.5304,493600.0
2015-02-11 09:30:00,13.93,13.98,13.91,13.94,155200.0,12.5304,12.5754,12.5124,12.5394,155200.0
2015-02-11 10:00:00,13.94,13.95,13.87,13.88,146800.0,12.5394,12.5484,12.4765,12.4855,146800.0
2015-02-11 10:30:00,13.88,13.89,13.86,13.86,119600.0,12.4855,12.4944,12.4675,12.4675,119600.0
2015-02-11 11:00:00,13.87,13.88,13.84,13.84,180400.0,12.4765,12.4855,12.4495,12.4495,180400.0
2015-02-11 11:30:00,13.84,13.88,13.82,13.88,227600.0,12.4495,12.4855,12.4315,12.4855,227600.0
2015-02-11 12:00:00,13.88,13.88,13.86,13.87,125200.0,12.4855,12.4855,12.4675,12.4765,125200.0
2015-02-11 12:30:00,13.87,13.88,13.84,13.85,145600.0,12.4765,12.4855,12.4495,12.4585,145600.0
2015-02-11 13:00:00,13.85,13.87,13.83,13.85,173600.0,12.4585,12.4765,12.4405,12.4585,173600.0
2015-02-11 13:30:00,13.85,13.86,13.81,13.86,128000.0,12.4585,12.4675,12.4225,12.4675,128000.0
2015-02-11 14:00:00,13.86,13.88,13.81,13.82,115600.0,12.4675,12.4855,12.4225,12.4315,115600.0
2015-02-11 14:30:00,13.82,13.87,13.82,13.86,136800.0,12.4315,12.4765,12.4315,12.4675,136800.0
2015-02-11 15:00:00,13.86,13.92,13.85,13.9,218800.0,12.4675,12.5214,12.4585,12.5034,218800.0
2015-02-11 15:30:00,13.9,13.9,13.87,13.89,501600.0,12.5034,12.5034,12.4765,12.4944,501600.0
2015-02-12 09:30:00,13.92,13.97,13.9,13.95,218000.0,12.5214,12.5664,12.5034,12.5484,218000.0
2015-02-12 10:00:00,13.95,13.97,13.94,13.96,88000.0,12.5484,12.5664,12.5394,12.5574,88000.0
2015-02-12 10:30:00,13.95,13.97,13.95,13.95,96000.0,12.5484,12.5664,12.5484,12.5484,96000.0
2015-02-12 11:00:00,13.95,13.97,13.94,13.94,89600.0,12.5484,12.5664,12.5394,12.5394,89600.0
2015-02-12 11:30:00,13.94,13.95,13.94,13.95,111600.0,12.5394,12.5484,12.5394,12.5484,111600.0
2015-02-12 12:00:00,13.95,13.96,13.94,13.96,92000.0,12.5484,12.5574,12.5394,12.5574,92000.0
2015-02-12 12:30:00,13.96,13.97,13.95,13.96,62800.0,12.5574,12.5664,12.5484,12.5574,62800.0
2015-02-12 13:00:00,13.96,13.99,13.96,13.99,69200.0,12.5574,12.5844,12.5574,12.5844,69200.0
2015-02-12 13:30:00,13.99,14.0,13.99,13.99,95600.0,12.5844,12.5934,12.5844,12.5844,95600.0
2015-02-12 14:00:00,13.99,13.99,13.97,13.98,71200.0,12.5844,12.5844,12.5664,12.5754,71200.0
2015-02-12 14:30:00,13.98,13.99,13.97,13.98,99600.0,12.5754,12.5844,12.5664,12.5754,99600.0
2015-02-12 15:00:00,13.98,13.99,13.97,13.98,138800.0,12.5754,12.5844,12.5664,12.5754,138800.0
2015-02-12 15:30:00,13.98,14.0,13.97,14.0,459600.0,12.5754,12.5934,12.5664,12.5934,459600.0
2015-02-13 09:30:00,13.97,14.04,13.95,14.03,320800.0,12.5664,12.6294,12.5484,12.6204,320800.0
2015-02-13 10:00:00,14.03,14.04,13.97,14.04,171600.0,12.6204,12.6294,12.5664,12.6294,171600.0
2015-02-13 10:30:00,14.04,14.06,14.03,14.04,135600.0,12.6294,12.6474,12.6204,12.6294,135600.0
2015-02-13 11:00:00,14.04,14.07,14.04,14.04,158000.0,12.6294,12.6564,12.6294,12.6294,158000.0
2015-02-13 11:30:00,14.04,14.07,14.03,14.06,82800.0,12.6294,12.6564,12.6204,12.6474,82800.0
2015-02-13 12:00:00,14.07,14.08,14.06,14.08,127200.0,12.6564,12.6654,12.6474,12.6654,127200.0
2015-02-13 12:30:00,14.08,14.08,14.06,14.07,127200.0,12.6654,12.6654,12.6474,12.6564,127200.0
2015-02-13 13:00:00,14.07,14.07,14.05,14.05,85600.0,12.6564,12.6564,12.6384,12.6384,85600.0
2015-02-13 13:30:00,14.05,14.06,14.01,14.05,168000.0,12.6384,12.6474,12.6024,12.6384,168000.0
2015-02-13 14:00:00,14.05,14.07,14.05,14.06,137200.0,12.6384,12.6564,12.6384,12.6474,137200.0
2015-02-13 14:30:00,14.06,14.07,14.06,14.07,81200.0,12.6474,12.6564,12.6474,12.6564,81200.0
2015-02-13 15:00:00,14.07,14.12,14.06,14.1,154000.0,12.6564,12.7013,12.6474,12.6833,154000.0
2015-02-13 15:30:00,14.11,14.11,14.08,14.1,395600.0,12.6923,12.6923,12.6654,12.6833,395600.0
2015-02-17 09:30:00,14.09,14.1,13.97,14.01,276000.0,12.6744,12.6833,12.5664,12.6024,276000.0
2015-02-17 10:00:00,14.01,14.03,13.98,14.0,85600.0,12.6024,12.6204,12.5754,12.5934,85600.0
2015-02-17 10:30:00,14.0,14.01,13.94,13.96,123200.0,12.5934,12.6024,12.5394,12.5574,123200.0
2015-02-17 11:00:00,13.96,14.01,13.96,14.0,79600.0,12.5574,12.6024,12.5574,12.5934,79600.0
2015-02-17 11:30:00,14.01,14.04,14.01,14.04,75200.0,12.6024,12.6294,12.6024,12.6294,75200.0
2015-02-17 12:00:00,14.04,14.05,14.02,14.05,103200.0,12.6294,12.6384,12.6114,12.6384,103200.0
2015-02-17 12:30:00,14.05,14.07,14.04,14.05,70800.0,12.6384,12.6564,12.6294,12.6384,70800.0
2015-02-17 13:00:00,14.05,14.07,14.05,14.06,135200.0,12.6384,12.6564,12.6384,12.6474,135200.0
2015-02-17 13:30:00,14.06,14.06,14.03,14.04,78000.0,12.6474,12.6474,12.6204,12.6294,78000.0
2015-02-17 14:00:00,14.04,14.04,14.0,14.01,80000.0,12.6294,12.6294,12.5934,12.6024,80000.0
2015-02-17 14:30:00,14.01,14.02,13.99,13.99,128800.0,12.6024,12.6114,12.5844,12.5844,128800.0
2015-02-17 15:00:00,13.99,14.01,13.99,13.99,188400.0,12.5844,12.6024,12.5844,12.5844,188400.0
2015-02-17 15:30:00,13.99,14.0,13.97,13.99,568400.0,12.5844,12.5934,12.5664,12.5844,568400.0
2015-02-18 09:30:00,14.0,14.03,13.95,14.01,143200.0,12.5934,12.6204,12.5484,12.6024,143200.0
2015-02-18 10:00:00,14.02,14.02,13.92,13.95,74000.0,12.6114,12.6114,12.5214,12.5484,74000.0
2015-02-18 10:30:00,13.95,13.99,13.95,13.97,88000.0,12.5484,12.5844,12.5484,12.5664,88000.0
2015-02-18 11:00:00,13.97,14.01,13.95,14.01,150000.0,12.5664,12.6024,12.5484,12.6024,150000.0
2015-02-18 11:30:00,14.01,14.04,14.01,14.03,74400.0,12.6024,12.6294,12.6024,12.6204,74400.0
2015-02-18 12:00:00,14.03,14.06,14.03,14.04,72400.0,12.6204,12.6474,12.6204,12.6294,72400.0
2015-02-18 12:30:00,14.04,14.04,14.01,14.03,80000.0,12.6294,12.6294,12.6024,12.6204,80000.0
2015-02-18 13:00:00,14.02,14.04,14.02,14.04,60400.0,12.6114,12.6294,12.6114,12.6294,60400.0
2015-02-18 13:30:00,14.05,14.06,14.03,14.03,69600.0,12.6384,12.6474,12.6204,12.6204,69600.0
2015-02-18 14:00:00,14.03,14.09,14.02,14.03,118800.0,12.6204,12.6744,12.6114,12.6204,118800.0
2015-02-18 14:30:00,14.03,14.05,14.03,14.05,68400.0,12.6204,12.6384,12.6204,12.6384,68400.0
2015-02-18 15:00:00,14.05,14.07,14.05,14.06,105600.0,12.6384,12.6564,12.6384,12.6474,105600.0
2015-02-18 15:30:00,14.06,14.06,14.03,14.06,258000.0,12.6474,12.6474,12.6204,12.6474,258000.0
2015-02-19 09:30:00,14.04,14.08,14.0,14.04,172000.0,12.6294,12.6654,12.5934,12.6294,172000.0
2015-02-19 10:00:00,14.05,14.06,14.01,14.06,62800.0,12.6384,12.6474,12.6024,12.6474,62800.0
2015-02-19 10:30:00,14.06,14.06,14.05,14.06,59600.0,12.6474,12.6474,12.6384,12.6474,59600.0
2015-02-19 11:00:00,14.06,14.1,14.05,14.1,147600.0,12.6474,12.6833,12.6384,12.6833,147600.0
2015-02-19 11:30:00,14.1,14.13,14.09,14.11,85600.0,12.6833,12.7103,12.6744,12.6923,85600.0
2015-02-19 12:00:00,14.11,14.12,14.09,14.1,30800.0,12.6923,12.7013,12.6744,12.6833,30800.0
2015-02-19 12:30:00,14.1,14.1,14.06,14.06,55200.0,12.6833,12.6833,12.6474,12.6474,55200.0
2015-02-19 13:00:00,14.06,14.06,14.04,14.04,46800.0,12.6474,12.6474,12.6294,12.6294,46800.0
2015-02-19 13:30:00,14.04,14.09,14.04,14.09,71200.0,12.6294,12.6744,12.6294,12.6744,71200.0
2015-02-19 14:00:00,14.1,14.12,14.09,14.11,114800.0,12.6833,12.7013,12.6744,12.6923,114800.0
2015-02-19 14:30:00,14.11,14.11,14.06,14.07,77600.0,12.6923,12.6923,12.6474,12.6564,77600.0
2015-02-19 15:00:00,14.07,14.09,14.06,14.08,107200.0,12.6564,12.6744,12.6474,12.6654,107200.0
2015-02-19 15:30:00,14.08,14.08,14.04,14.06,238000.0,12.6654,12.6654,12.6294,12.6474,238000.0
2015-02-20 09:30:00,14.05,14.05,13.93,13.95,407600.0,12.6384,12.6384,12.5304,12.5484,407600.0
2015-02-20 10:00:00,13.95,14.0,13.92,13.99,136400.0,12.5484,12.5934,12.5214,12.5844,136400.0
2015-02-20 10:30:00,13.99,14.08,13.98,14.08,190000.0,12.5844,12.6654,12.5754,12.6654,190000.0
2015-02-20 11:00:00,14.08,14.11,14.08,14.11,92000.0,12.6654,12.6923,12.6654,12.6923,92000.0
2015-02-20 11:30:00,14.11,14.14,14.11,14.14,126800.0,12.6923,12.7193,12.6923,12.7193,126800.0
2015-02-20 12:00:00,14.14,14.17,14.13,14.16,136400.0,12.7193,12.7463,12.7103,12.7373,136400.0
2015-02-20 12:30:00,14.16,14.19,14.15,14.17,162400.0,12.7373,12.7643,12.7283,12.7463,162400.0
2015-02-20 13:00:00,14.17,14.21,14.17,14.21,116400.0,12.7463,12.7823,12.7463,12.7823,116400.0
2015-02-20 13:30:00,14.21,14.24,14.21,14.23,178400.0,12.7823,12.8093,12.7823,12.8003,178400.0
2015-02-20 14:00:00,14.23,14.24,14.2,14.2,145600.0,12.8003,12.8093,12.7733,12.7733,145600.0
2015-02-20 14:30:00,14.2,14.22,14.19,14.2,225200.0,12.7733,12.7913,12.7643,12.7733,225200.0
2015-02-20 15:00:00,14.2,14.24,14.2,14.23,131600.0,12.7733,12.8093,12.7733,12.8003,131600.0
2015-02-20 15:30:00,14.23,14.25,14.22,14.23,448800.0,12.8003,12.8183,12.7913,12.8003,448800.0
2015-02-23 09:30:00,14.19,14.19,14.05,14.1,199600.0,12.7643,12.7643,12.6384,12.6833,199600.0
2015-02-23 10:00:00,14.1,14.16,14.09,14.13,138400.0,12.6833,12.7373,12.6744,12.7103,138400.0
2015-02-23 10:30:00,14.13,14.15,14.12,14.14,104400.0,12.7103,12.7283,12.7013,12.7193,104400.0
2015-02-23 11:00:00,14.14,14.15,14.12,14.14,49200.0,12.7193,12.7283,12.7013,12.7193,49200.0
2015-02-23 11:30:00,14.15,14.17,14.14,14.17,88000.0,12.7283,12.7463,12.7193,12.7463,88000.0
2015-02-23 12:00:00,14.17,14.19,14.17,14.18,60400.0,12.7463,12.7643,12.7463,12.7553,60400.0
2015-02-23 12:30:00,14.18,14.21,14.17,14.21,93600.0,12.7553,12.7823,12.7463,12.7823,93600.0
2015-02-23 13:00:00,14.21,14.22,14.2,14.2,77200.0,12.7823,12.7913,12.7733,12.7733,77200.0
2015-02-23 13:30:00,14.2,14.23,14.2,14.21,131200.0,12.7733,12.8003,12.7733,12.7823,131200.0
2015-02-23 14:00:00,14.21,14.21,14.19,14.19,122400.0,12.7823,12.7823,12.7643,12.7643,122400.0
2015-02-23 14:30:00,14.19,14.19,14.16,14.17,78000.0,12.7643,12.7643,12.7373,12.7463,78000.0
2015-02-23 15:00:00,14.17,14.18,14.15,14.18,238000.0,12.7463,12.7553,12.7283,12.7553,238000.0
2015-02-23 15:30:00,14.18,14.18,14.17,14.18,503600.0,12.7553,12.7553,12.7463,12.7553,503600.0
2015-02-24 09:30:00,14.2,14.21,14.1,14.19,210000.0,12.7733,12.7823,12.6833,12.7643,210000.0
2015-02-24 10:00:00,14.18,14.23,14.17,14.21,482000.0,12.7553,12.8003,12.7463,12.7823,482000.0
2015-02-24 10:30:00,14.22,14.22,14.2,14.21,249600.0,12.7913,12.7913,12.7733,12.7823,249600.0
2015-02-24 11:00:00,14.21,14.22,14.2,14.21,195600.0,12.7823,12.7913,12.7733,12.7823,195600.0
2015-02-24 11:30:00,14.2,14.2,14.19,14.19,109600.0,12.7733,12.7733,12.7643,12.7643,109600.0
2015-02-24 12:00:00,14.19,14.2,14.16,14.17,288400.0,12.7643,12.7733,12.7373,12.7463,288400.0
2015-02-24 12:30:00,14.17,14.18,14.14,14.17,170800.0,12.7463,12.7553,12.7193,12.7463,170800.0
2015-02-24 13:00:00,14.17,14.18,14.16,14.16,153200.0,12.7463,12.7553,12.7373,12.7373,153200.0
2015-02-24 13:30:00,14.16,14.2,14.15,14.2,136000.0,12.7373,12.7733,12.7283,12.7733,136000.0
2015-02-24 14:00:00,14.2,14.2,14.18,14.18,103600.0,12.7733,12.7733,12.7553,12.7553,103600.0
2015-02-24 14:30:00,14.18,14.23,14.18,14.22,265600.0,12.7553,12.8003,12.7553,12.7913,265600.0
2015-02-24 15:00:00,14.22,14.25,14.21,14.24,337600.0,12.7913,12.8183,12.7823,12.8093,337600.0
2015-02-24 15:30:00,14.24,14.25,14.2,14.21,1470000.0,12.8093,12.8183,12.7733,12.7823,1470000.0
2015-02-25 09:30:00,14.19,14.24,14.15,14.21,85600.0,12.7643,12.8093,12.7283,12.7823,85600.0
2015-02-25 10:00:00,14.21,14.23,14.18,14.23,116400.0,12.7823,12.8003,12.7553,12.8003,116400.0
2015-02-25 10:30:00,14.23,14.25,14.21,14.24,100800.0,12.8003,12.8183,12.7823,12.8093,100800.0
2015-02-25 11:00:00,14.24,14.24,14.2,14.21,94000.0,12.8093,12.8093,12.7733,12.7823,94000.0
2015-02-25 11:30:00,14.21,14.22,14.2,14.22,189200.0,12.7823,12.7913,12.7733,12.7913,189200.0
2015-02-25 12:00:00,14.22,14.22,14.2,14.21,100800.0,12.7913,12.7913,12.7733,12.7823,100800.0
2015-02-25 12:30:00,14.22,14.22,14.21,14.22,104000.0,12.7913,12.7913,12.7823,12.7913,104000.0
2015-02-25 13:00:00,14.22,14.22,14.2,14.22,100400.0,12.7913,12.7913,12.7733,12.7913,100400.0
2015-02-25 13:30:00,14.22,14.26,14.22,14.24,227200.0,12.7913,12.8273,12.7913,12.8093,227200.0
2015-02-25 14:00:00,14.24,14.25,14.2,14.22,176400.0,12.8093,12.8183,12.7733,12.7913,176400.0
2015-02-25 14:30:00,14.22,14.23,14.18,14.2,162400.0,12.7913,12.8003,12.7553,12.7733,162400.0
2015-02-25 15:00:00,14.21,14.21,14.19,14.2,202000.0,12.7823,12.7823,12.7643,12.7733,202000.0
2015-02-25 15:30:00,14.2,14.22,14.19,14.21,916000.0,12.7733,12.7913,12.7643,12.7823,916000.0
2015-02-26 09:30:00,14.24,14.26,14.2,14.2,197200.0,12.8093,12.8273,12.7733,12.7733,197200.0
2015-02-26 10:00:00,14.2,14.27,14.2,14.27,295200.0,12.7733,12.8363,12.7733,12.8363,295200.0
2015-02-26 10:30:00,14.28,14.31,14.26,14.31,194800.0,12.8453,12.8722,12.8273,12.8722,194800.0
2015-02-26 11:00:00,14.31,14.35,14.31,14.33,176000.0,12.8722,12.9082,12.8722,12.8902,176000.0
2015-02-26 11:30:00,14.33,14.33,14.3,14.31,185200.0,12.8902,12.8902,12.8633,12.8722,185200.0
2015-02-26 12:00:00,14.31,14.33,14.29,14.3,129200.0,12.8722,12.8902,12.8543,12.8633,129200.0
2015-02-26 12:30:00,14.3,14.3,14.25,14.26,224400.0,12.8633,12.8633,12.8183,12.8273,224400.0
2015-02-26 13:00:00,14.25,14.26,14.23,14.24,94800.0,12.8183,12.8273,12.8003,12.8093,94800.0
2015-02-26 13:30:00,14.24,14.26,14.24,14.24,79200.0,12.8093,12.8273,12.8093,12.8093,79200.0
2015-02-26 14:00:00,14.24,14.25,14.22,14.22,102800.0,12.8093,12.8183,12.7913,12.7913,102800.0
2015-02-26 14:30:00,14.22,14.22,14.2,14.21,100000.0,12.7913,12.7913,12.7733,12.7823,100000.0
2015-02-26 15:00:00,14.2,14.23,14.18,14.22,131600.0,12.7733,12.8003,12.7553,12.7913,131600.0
2015-02-26 15:30:00,14.22,14.22,14.19,14.2,574800.0,12.7913,12.7913,12.7643,12.7733,574800.0
2015-02-27 09:30:00,14.16,14.24,14.12,14.16,340400.0,12.7373,12.8093,12.7013,12.7373,340400.0
2015-02-27 10:00:00,14.17,14.21,14.14,14.21,134800.0,12.7463,12.7823,12.7193,12.7823,134800.0
2015-02-27 10:30:00,14.21,14.22,14.19,14.19,130400.0,12.7823,12.7913,12.7643,12.7643,130400.0
2015-02-27 11:00:00,14.19,14.21,14.16,14.2,121600.0,12.7643,12.7823,12.7373,12.7733,121600.0
2015-02-27 11:30:00,14.21,14.21,14.19,14.2,188400.0,12.7823,12.7823,12.7643,12.7733,188400.0
2015-02-27 12:00:00,14.2,14.21,14.2,14.2,133600.0,12.7733,12.7823,12.7733,12.7733,133600.0
2015-02-27 12:30:00,14.2,14.21,14.18,14.19,78800.0,12.7733,12.7823,12.7553,12.7643,78800.0
2015-02-27 13:00:00,14.18,14.19,14.17,14.19,73600.0,12.7553,12.7643,12.7463,12.7643,73600.0
2015-02-27 13:30:00,14.18,14.19,14.17,14.19,41600.0,12.7553,12.7643,12.7463,12.7643,41600.0
2015-02-27 14:00:00,14.19,14.2,14.17,14.17,64400.0,12.7643,12.7733,12.7463,12.7463,64400.0
2015-02-27 14:30:00,14.18,14.18,14.15,14.15,109600.0,12.7553,12.7553,12.7283,12.7283,109600.0
2015-02-27 15:00:00,14.15,14.17,14.12,14.16,129600.0,12.7283,12.7463,12.7013,12.7373,129600.0
2015-02-27 15:30:00,14.16,14.16,14.11,14.12,811600.0,12.7373,12.7373,12.6923,12.7013,811600.0
2015-03-02 09:30:00,14.12,14.15,14.08,14.14,512800.0,12.7013,12.7283,12.6654,12.7193,512800.0
2015-03-02 10:00:00,14.14,14.19,14.14,14.18,446800.0,12.7193,12.7643,12.7193,12.7553,446800.0
2015-03-02 10:30:00,14.18,14.19,14.17,14.18,252800.0,12.7553,12.7643,12.7463,12.7553,252800.0
2015-03-02 11:00:00,14.18,14.2,14.17,14.17,297600.0,12.7553,12.7733,12.7463,12.7463,297600.0
2015-03-02 11:30:00,14.17,14.19,14.17,14.18,227600.0,12.7463,12.7643,12.7463,12.7553,227600.0
2015-03-02 12:00:00,14.18,14.18,14.16,14.17,122400.0,12.7553,12.7553,12.7373,12.7463,122400.0
2015-03-02 12:30:00,14.17,14.18,14.17,14.18,264800.0,12.7463,12.7553,12.7463,12.7553,264800.0
2015-03-02 13:00:00,14.18,14.18,14.16,14.17,160000.0,12.7553,12.7553,12.7373,12.7463,160000.0
2015-03-02 13:30:00,14.17,14.22,14.17,14.21,466800.0,12.7463,12.7913,12.7463,12.7823,466800.0
2015-03-02 14:00:00,14.21,14.24,14.21,14.22,274400.0,12.7823,12.8093,12.7823,12.7913,274400.0
2015-03-02 14:30:00,14.22,14.24,14.22,14.24,271200.0,12.7913,12.8093,12.7913,12.8093,271200.0
2015-03-02 15:00:00,14.24,14.27,14.24,14.27,219200.0,12.8093,12.8363,12.8093,12.8363,219200.0
2015-03-02 15:30:00,14.27,14.31,14.26,14.31,592800.0,12.8363,12.8722,12.8273,12.8722,592800.0
2015-03-03 09:30:00,14.26,14.31,14.22,14.26,360800.0,12.8273,12.8722,12.7913,12.8273,360800.0
2015-03-03 10:00:00,14.26,14.34,14.25,14.31,318800.0,12.8273,12.8992,12.8183,12.8722,318800.0
2015-03-03 10:30:00,14.31,14.31,14.26,14.28,170400.0,12.8722,12.8722,12.8273,12.8453,170400.0
2015-03-03 11:00:00,14.28,14.28,14.23,14.24,86400.0,12.8453,12.8453,12.8003,12.8093,86400.0
2015-03-03 11:30:00,14.24,14.25,14.19,14.24,181200.0,12.8093,12.8183,12.7643,12.8093,181200.0
2015-03-03 12:00:00,14.24,14.27,14.24,14.25,328000.0,12.8093,12.8363,12.8093,12.8183,328000.0
2015-03-03 12:30:00,14.25,14.29,14.24,14.28,151200.0,12.8183,12.8543,12.8093,12.8453,151200.0
2015-03-03 13:00:00,14.28,14.3,14.28,14.29,122000.0,12.8453,12.8633,12.8453,12.8543,122000.0
2015-03-03 13:30:00,14.29,14.3,14.28,14.3,179600.0,12.8543,12.8633,12.8453,12.8633,179600.0
2015-03-03 14:00:00,14.3,14.34,14.3,14.34,165200.0,12.8633,12.8992,12.8633,12.8992,165200.0
2015-03-03 14:30:00,14.34,14.34,14.3,14.33,188400.0,12.8992,12.8992,12.8633,12.8902,188400.0
2015-03-03 15:00:00,14.33,14.34,14.31,14.34,230800.0,12.8902,12.8992,12.8722,12.8992,230800.0
2015-03-03 15:30:00,14.34,14.34,14.31,14.33,512000.0,12.8992,12.8992,12.8722,12.8902,512000.0
2015-03-04 09:30:00,14.29,14.33,14.22,14.3,556800.0,12.8543,12.8902,12.7913,12.8633,556800.0
2015-03-04 10:00:00,14.3,14.36,14.28,14.36,622400.0,12.8633,12.9172,12.8453,12.9172,622400.0
2015-03-04 10:30:00,14.36,14.41,14.36,14.39,333200.0,12.9172,12.9622,12.9172,12.9442,333200.0
2015-03-04 11:00:00,14.39,14.47,14.39,14.45,313600.0,12.9442,13.0162,12.9442,12.9982,313600.0
2015-03-04 11:30:00,14.46,14.49,14.45,14.46,404400.0,13.0072,13.0342,12.9982,13.0072,404400.0
2015-03-04 12:00:00,14.47,14.54,14.45,14.53,361200.0,13.0162,13.0791,12.9982,13.0701,361200.0
2015-03-04 12:30:00,14.53,14.55,14.51,14.52,292800.0,13.0701,13.0881,13.0522,13.0612,292800.0
2015-03-04 13:00:00,14.52,14.56,14.51,14.55,267200.0,13.0612,13.0971,13.0522,13.0881,267200.0
2015-03-04 13:30:00,14.55,14.56,14.51,14.51,436800.0,13.0881,13.0971,13.0522,13.0522,436800.0
2015-03-04 14:00:00,14.51,14.53,14.49,14.52,327200.0,13.0522,13.0701,13.0342,13.0612,327200.0
2015-03-04 14:30:00,14.52,14.55,14.52,14.53,330000.0,13.0612,13.0881,13.0612,13.0701,330000.0
2015-03-04 15:00:00,14.53,14.56,14.51,14.54,537600.0,13.0701,13.0971,13.0522,13.0791,537600.0
2015-03-04 15:30:00,14.54,14.6,14.54,14.56,1391600.0,13.0791,13.1331,13.0791,13.0971,1391600.0
2015-03-05 09:30:00,14.62,14.62,14.53,14.57,362400.0,13.1511,13.1511,13.0701,13.1061,362400.0
2015-03-05 10:00:00,14.57,14.58,14.53,14.57,233200.0,13.1061,13.1151,13.0701,13.1061,233200.0
2015-03-05 10:30:00,14.57,14.6,14.56,14.58,205600.0,13.1061,13.1331,13.0971,13.1151,205600.0
2015-03-05 11:00:00,14.58,14.6,14.56,14.6,160800.0,13.1151,13.1331,13.0971,13.1331,160800.0
2015-03-05 11:30:00,14.6,14.66,14.6,14.65,185600.0,13.1331,13.1871,13.1331,13.1781,185600.0
2015-03-05 12:00:00,14.65,14.67,14.63,14.65,252800.0,13.1781,13.1961,13.1601,13.1781,252800.0
2015-03-05 12:30:00,14.65,14.66,14.62,14.63,143200.0,13.1781,13.1871,13.1511,13.1601,143200.0
2015-03-05 13:00:00,14.63,14.7,14.63,14.68,319600.0,13.1601,13.2231,13.1601,13.2051,319600.0
2015-03-05 13:30:00,14.68,14.71,14.68,14.69,203600.0,13.2051,13.2321,13.2051,13.2141,203600.0
2015-03-05 14:00:00,14.69,14.73,14.68,14.7,278400.0,13.2141,13.2501,13.2051,13.2231,278400.0
2015-03-05 14:30:00,14.7,14.7,14.66,14.68,174000.0,13.2231,13.2231,13.1871,13.2051,174000.0
2015-03-05 15:00:00,14.69,14.69,14.65,14.68,261600.0,13.2141,13.2141,13.1781,13.2051,261600.0
2015-03-05 15:30:00,14.68,14.69,14.65,14.68,756800.0,13.2051,13.2141,13.1781,13.2051,756800.0
2015-03-06 09:30:00,14.6,14.68,14.55,14.67,467600.0,13.1331,13.2051,13.0881,13.1961,467600.0
2015-03-06 10:00:00,14.67,14.67,14.56,14.61,274800.0,13.1961,13.1961,13.0971,13.1421,274800.0
2015-03-06 10:30:00,14.61,14.63,14.58,14.58,254400.0,13.1421,13.1601,13.1151,13.1151,254400.0
2015-03-06 11:00:00,14.58,14.6,14.54,14.58,265200.0,13.1151,13.1331,13.0791,13.1151,265200.0
2015-03-06 11:30:00,14.58,14.58,14.53,14.54,270400.0,13.1151,13.1151,13.0701,13.0791,270400.0
2015-03-06 12:00:00,14.54,14.58,14.52,14.53,279200.0,13.0791,13.1151,13.0612,13.0701,279200.0
2015-03-06 12:30:00,14.53,14.53,14.49,14.49,212800.0,13.0701,13.0701,13.0342,13.0342,212800.0
2015-03-06 13:00:00,14.5,14.51,14.47,14.48,171200.0,13.0432,13.0522,13.0162,13.0252,171200.0
2015-03-06 13:30:00,14.48,14.49,14.43,14.49,338000.0,13.0252,13.0342,12.9802,13.0342,338000.0
2015-03-06 14:00:00,14.49,14.52,14.45,14.46,216800.0,13.0342,13.0612,12.9982,13.0072,216800.0
2015-03-06 14:30:00,14.46,14.47,14.42,14.45,279200.0,13.0072,13.0162,12.9712,12.9982,279200.0
2015-03-06 15:00:00,14.44,14.5,14.44,14.47,353200.0,12.9892,13.0432,12.9892,13.0162,353200.0
2015-03-06 15:30:00,14.46,14.48,14.41,14.44,697200.0,13.0072,13.0252,12.9622,12.9892,697200.0
2015-03-09 09:30:00,14.4,14.46,14.37,14.39,276000.0,12.9813,13.0354,12.9542,12.9722,276000.0
2015-03-09 10:00:00,14.39,14.4,14.35,14.37,286800.0,12.9722,12.9813,12.9362,12.9542,286800.0
2015-03-09 10:30:00,14.37,14.41,14.37,14.4,231200.0,12.9542,12.9903,12.9542,12.9813,231200.0
2015-03-09 11:00:00,14.4,14.42,14.39,14.42,206000.0,12.9813,12.9993,12.9722,12.9993,206000.0
2015-03-09 11:30:00,14.42,14.44,14.41,14.43,144000.0,12.9993,13.0173,12.9903,13.0083,144000.0
2015-03-09 12:00:00,14.43,14.43,14.38,14.4,201600.0,13.0083,13.0083,12.9632,12.9813,201600.0
2015-03-09 12:30:00,14.4,14.44,14.39,14.43,196000.0,12.9813,13.0173,12.9722,13.0083,196000.0
2015-03-09 13:00:00,14.43,14.43,14.41,14.42,173200.0,13.0083,13.0083,12.9903,12.9993,173200.0
2015-03-09 13:30:00,14.42,14.45,14.42,14.44,123200.0,12.9993,13.0263,12.9993,13.0173,123200.0
2015-03-09 14:00:00,14.45,14.45,14.42,14.44,159600.0,13.0263,13.0263,12.9993,13.0173,159600.0
2015-03-09 14:30:00,14.44,14.46,14.43,14.45,186000.0,13.0173,13.0354,13.0083,13.0263,186000.0
2015-03-09 15:00:00,14.45,14.45,14.43,14.45,360000.0,13.0263,13.0263,13.0083,13.0263,360000.0
2015-03-09 15:30:00,14.45,14.46,14.41,14.43,805600.0,13.0263,13.0354,12.9903,13.0083,805600.0
2015-03-10 09:30:00,14.3,14.36,14.29,14.35,171200.0,12.8911,12.9452,12.8821,12.9362,171200.0
2015-03-10 10:00:00,14.36,14.36,14.3,14.34,388400.0,12.9452,12.9452,12.8911,12.9272,388400.0
2015-03-10 10:30:00,14.34,14.38,14.31,14.37,343200.0,12.9272,12.9632,12.9001,12.9542,343200.0
2015-03-10 11:00:00,14.37,14.44,14.36,14.43,377200.0,12.9542,13.0173,12.9452,13.0083,377200.0
2015-03-10 11:30:00,14.43,14.43,14.35,14.36,232000.0,13.0083,13.0083,12.9362,12.9452,232000.0
2015-03-10 12:00:00,14.36,14.38,14.35,14.37,157600.0,12.9452,12.9632,12.9362,12.9542,157600.0
2015-03-10 12:30:00,14.37,14.38,14.36,14.38,162800.0,12.9542,12.9632,12.9452,12.9632,162800.0
2015-03-10 13:00:00,14.38,14.39,14.35,14.37,78400.0,12.9632,12.9722,12.9362,12.9542,78400.0
2015-03-10 13:30:00,14.37,14.38,14.36,14.36,113600.0,12.9542,12.9632,12.9452,12.9452,113600.0
2015-03-10 14:00:00,14.36,14.38,14.34,14.34,200400.0,12.9452,12.9632,12.9272,12.9272,200400.0
2015-03-10 14:30:00,14.34,14.37,14.34,14.35,188400.0,12.9272,12.9542,12.9272,12.9362,188400.0
2015-03-10 15:00:00,14.35,14.38,14.34,14.36,304400.0,12.9362,12.9632,12.9272,12.9452,304400.0
2015-03-10 15:30:00,14.36,14.38,14.31,14.32,903200.0,12.9452,12.9632,12.9001,12.9091,903200.0
2015-03-11 09:30:00,14.34,14.35,14.29,14.34,187200.0,12.9272,12.9362,12.8821,12.9272,187200.0
2015-03-11 10:00:00,14.34,14.37,14.33,14.36,180400.0,12.9272,12.9542,12.9182,12.9452,180400.0
2015-03-11 10:30:00,14.36,14.36,14.28,14.31,187200.0,12.9452,12.9452,12.8731,12.9001,187200.0
2015-03-11 11:00:00,14.31,14.36,14.31,14.36,208800.0,12.9001,12.9452,12.9001,12.9452,208800.0
2015-03-11 11:30:00,14.36,14.36,14.34,14.36,108400.0,12.9452,12.9452,12.9272,12.9452,108400.0
2015-03-11 12:00:00,14.35,14.37,14.34,14.36,156000.0,12.9362,12.9542,12.9272,12.9452,156000.0
2015-03-11 12:30:00,14.35,14.38,14.34,14.36,139200.0,12.9362,12.9632,12.9272,12.9452,139200.0
2015-03-11 13:00:00,14.36,14.37,14.34,14.36,177600.0,12.9452,12.9542,12.9272,12.9452,177600.0
2015-03-11 13:30:00,14.35,14.36,14.3,14.32,127200.0,12.9362,12.9452,12.8911,12.9091,127200.0
2015-03-11 14:00:00,14.32,14.36,14.32,14.34,104400.0,12.9091,12.9452,12.9091,12.9272,104400.0
2015-03-11 14:30:00,14.34,14.37,14.33,14.37,132400.0,12.9272,12.9542,12.9182,12.9542,132400.0
2015-03-11 15:00:00,14.37,14.38,14.34,14.34,268000.0,12.9542,12.9632,12.9272,12.9272,268000.0
2015-03-11 15:30:00,14.34,14.35,14.32,14.33,479200.0,12.9272,12.9362,12.9091,12.9182,479200.0
2015-03-12 09:30:00,14.34,14.44,14.33,14.4,184400.0,12.9272,13.0173,12.9182,12.9813,184400.0
2015-03-12 10:00:00,14.4,14.44,14.39,14.44,174800.0,12.9813,13.0173,12.9722,13.0173,174800.0
2015-03-12 10:30:00,14.44,14.46,14.42,14.46,116400.0,13.0173,13.0354,12.9993,13.0354,116400.0
2015-03-12 11:00:00,14.46,14.51,14.44,14.51,147200.0,13.0354,13.0804,13.0173,13.0804,147200.0
2015-03-12 11:30:00,14.51,14.52,14.5,14.51,256000.0,13.0804,13.0894,13.0714,13.0804,256000.0
2015-03-12 12:00:00,14.51,14.52,14.48,14.49,53200.0,13.0804,13.0894,13.0534,13.0624,53200.0
2015-03-12 12:30:00,14.49,14.51,14.47,14.49,183600.0,13.0624,13.0804,13.0444,13.0624,183600.0
2015-03-12 13:00:00,14.49,14.5,14.47,14.47,169600.0,13.0624,13.0714,13.0444,13.0444,169600.0
2015-03-12 13:30:00,14.47,14.52,14.46,14.51,72000.0,13.0444,13.0894,13.0354,13.0804,72000.0
2015-03-12 14:00:00,14.51,14.52,14.49,14.49,101200.0,13.0804,13.0894,13.0624,13.0624,101200.0
2015-03-12 14:30:00,14.5,14.52,14.49,14.52,92800.0,13.0714,13.0894,13.0624,13.0894,92800.0
2015-03-12 15:00:00,14.52,14.55,14.52,14.54,158800.0,13.0894,13.1165,13.0894,13.1075,158800.0
2015-03-12 15:30:00,14.54,14.58,14.54,14.57,477200.0,13.1075,13.1435,13.1075,13.1345,477200.0
2015-03-13 09:30:00,14.58,14.63,14.55,14.58,194800.0,13.1435,13.1886,13.1165,13.1435,194800.0
2015-03-13 10:00:00,14.58,14.61,14.56,14.58,230000.0,13.1435,13.1706,13.1255,13.1435,230000.0
2015-03-13 10:30:00,14.57,14.58,14.48,14.48,214000.0,13.1345,13.1435,13.0534,13.0534,214000.0
2015-03-13 11:00:00,14.48,14.49,14.42,14.42,144400.0,13.0534,13.0624,12.9993,12.9993,144400.0
2015-03-13 11:30:00,14.43,14.45,14.41,14.45,104800.0,13.0083,13.0263,12.9903,13.0263,104800.0
2015-03-13 12:00:00,14.45,14.45,14.43,14.44,94400.0,13.0263,13.0263,13.0083,13.0173,94400.0
2015-03-13 12:30:00,14.45,14.47,14.43,14.43,73200.0,13.0263,13.0444,13.0083,13.0083,73200.0
2015-03-13 13:00:00,14.44,14.45,14.43,14.43,126400.0,13.0173,13.0263,13.0083,13.0083,126400.0
2015-03-13 13:30:00,14.43,14.45,14.43,14.44,80800.0,13.0083,13.0263,13.0083,13.0173,80800.0
2015-03-13 14:00:00,14.44,14.45,14.42,14.45,144800.0,13.0173,13.0263,12.9993,13.0263,144800.0
2015-03-13 14:30:00,14.45,14.45,14.42,14.44,163600.0,13.0263,13.0263,12.9993,13.0173,163600.0
2015-03-13 15:00:00,14.45,14.47,14.43,14.47,168400.0,13.0263,13.0444,13.0083,13.0444,168400.0
2015-03-13 15:30:00,14.47,14.51,14.46,14.48,350400.0,13.0444,13.0804,13.0354,13.0534,350400.0
2015-03-16 09:30:00,14.55,14.69,14.53,14.68,443200.0,13.1165,13.2427,13.0985,13.2337,443200.0
2015-03-16 10:00:00,14.67,14.73,14.66,14.72,383200.0,13.2247,13.2788,13.2156,13.2697,383200.0
2015-03-16 10:30:00,14.72,14.73,14.69,14.72,144000.0,13.2697,13.2788,13.2427,13.2697,144000.0
2015-03-16 11:00:00,14.72,14.75,14.72,14.74,134000.0,13.2697,13.2968,13.2697,13.2878,134000.0
2015-03-16 11:30:00,14.73,14.77,14.73,14.77,167600.0,13.2788,13.3148,13.2788,13.3148,167600.0
2015-03-16 12:00:00,14.76,14.77,14.72,14.72,93600.0,13.3058,13.3148,13.2697,13.2697,93600.0
2015-03-16 12:30:00,14.73,14.74,14.72,14.72,64800.0,13.2788,13.2878,13.2697,13.2697,64800.0
2015-03-16 13:00:00,14.72,14.74,14.7,14.74,76000.0,13.2697,13.2878,13.2517,13.2878,76000.0
2015-03-16 13:30:00,14.74,14.77,14.73,14.76,157200.0,13.2878,13.3148,13.2788,13.3058,157200.0
2015-03-16 14:00:00,14.76,14.79,14.75,14.78,226800.0,13.3058,13.3328,13.2968,13.3238,226800.0
2015-03-16 14:30:00,14.78,14.8,14.76,14.8,193200.0,13.3238,13.3419,13.3058,13.3419,193200.0
2015-03-16 15:00:00,14.8,14.81,14.78,14.79,245600.0,13.3419,13.3509,13.3238,13.3328,245600.0
2015-03-16 15:30:00,14.79,14.83,14.79,14.83,898400.0,13.3328,13.3689,13.3328,13.3689,898400.0
2015-03-17 09:30:00,14.75,14.78,14.63,14.65,239600.0,13.2968,13.3238,13.1886,13.2066,239600.0
2015-03-17 10:00:00,14.65,14.7,14.62,14.69,274000.0,13.2066,13.2517,13.1796,13.2427,274000.0
2015-03-17 10:30:00,14.7,14.72,14.67,14.71,134800.0,13.2517,13.2697,13.2247,13.2607,134800.0
2015-03-17 11:00:00,14.7,14.7,14.63,14.66,121200.0,13.2517,13.2517,13.1886,13.2156,121200.0
2015-03-17 11:30:00,14.66,14.69,14.65,14.69,117200.0,13.2156,13.2427,13.2066,13.2427,117200.0
2015-03-17 12:00:00,14.69,14.7,14.67,14.69,113200.0,13.2427,13.2517,13.2247,13.2427,113200.0
2015-03-17 12:30:00,14.69,14.75,14.68,14.75,224800.0,13.2427,13.2968,13.2337,13.2968,224800.0
2015-03-17 13:00:00,14.75,14.75,14.73,14.74,158400.0,13.2968,13.2968,13.2788,13.2878,158400.0
2015-03-17 13:30:00,14.74,14.76,14.71,14.76,178000.0,13.2878,13.3058,13.2607,13.3058,178000.0
2015-03-17 14:00:00,14.76,14.77,14.73,14.73,138000.0,13.3058,13.3148,13.2788,13.2788,138000.0
2015-03-17 14:30:00,14.73,14.75,14.71,14.75,244000.0,13.2788,13.2968,13.2607,13.2968,244000.0
2015-03-17 15:00:00,14.74,14.77,14.74,14.76,151600.0,13.2878,13.3148,13.2878,13.3058,151600.0
2015-03-17 15:30:00,14.76,14.76,14.74,14.75,706000.0,13.3058,13.3058,13.2878,13.2968,706000.0
2015-03-18 09:30:00,14.71,14.72,14.66,14.67,142400.0,13.2607,13.2697,13.2156,13.2247,142400.0
2015-03-18 10:00:00,14.66,14.72,14.66,14.72,280800.0,13.2156,13.2697,13.2156,13.2697,280800.0
2015-03-18 10:30:00,14.71,14.76,14.7,14.76,175200.0,13.2607,13.3058,13.2517,13.3058,175200.0
2015-03-18 11:00:00,14.76,14.77,14.74,14.74,136000.0,13.3058,13.3148,13.2878,13.2878,136000.0
2015-03-18 11:30:00,14.74,14.77,14.74,14.76,93600.0,13.2878,13.3148,13.2878,13.3058,93600.0
2015-03-18 12:00:00,14.76,14.77,14.74,14.76,93600.0,13.3058,13.3148,13.2878,13.3058,93600.0
2015-03-18 12:30:00,14.76,14.79,14.76,14.77,143200.0,13.3058,13.3328,13.3058,13.3148,143200.0
2015-03-18 13:00:00,14.77,14.78,14.76,14.76,130400.0,13.3148,13.3238,13.3058,13.3058,130400.0
2015-03-18 13:30:00,14.76,14.79,14.73,14.77,204000.0,13.3058,13.3328,13.2788,13.3148,204000.0
2015-03-18 14:00:00,14.78,15.0,14.77,14.97,480800.0,13.3238,13.5221,13.3148,13.4951,480800.0
2015-03-18 14:30:00,14.97,15.04,14.97,15.04,470000.0,13.4951,13.5582,13.4951,13.5582,470000.0
2015-03-18 15:00:00,15.04,15.13,15.03,15.09,375200.0,13.5582,13.6393,13.5492,13.6033,375200.0
2015-03-18 15:30:00,15.09,15.09,15.03,15.05,725200.0,13.6033,13.6033,13.5492,13.5672,725200.0
2015-03-19 09:30:00,15.02,15.06,14.97,15.0,262000.0,13.5402,13.5762,13.4951,13.5221,262000.0
2015-03-19 10:00:00,15.0,15.03,14.99,15.02,272800.0,13.5221,13.5492,13.5131,13.5402,272800.0
2015-03-19 10:30:00,15.01,15.02,14.97,14.99,126000.0,13.5312,13.5402,13.4951,13.5131,126000.0
2015-03-19 11:00:00,14.99,15.04,14.97,15.03,280800.0,13.5131,13.5582,13.4951,13.5492,280800.0
2015-03-19 11:30:00,15.02,15.02,14.97,14.98,147600.0,13.5402,13.5402,13.4951,13.5041,147600.0
2015-03-19 12:00:00,14.97,15.0,14.97,14.97,119600.0,13.4951,13.5221,13.4951,13.4951,119600.0
2015-03-19 12:30:00,14.97,14.99,14.96,14.99,180000.0,13.4951,13.5131,13.4861,13.5131,180000.0
2015-03-19 13:00:00,14.99,15.02,14.97,15.02,190000.0,13.5131,13.5402,13.4951,13.5402,190000.0
2015-03-19 13:30:00,15.02,15.03,14.98,14.99,168400.0,13.5402,13.5492,13.5041,13.5131,168400.0
2015-03-19 14:00:00,14.99,15.02,14.98,15.02,188400.0,13.5131,13.5402,13.5041,13.5402,188400.0
2015-03-19 14:30:00,15.02,15.03,15.0,15.03,154800.0,13.5402,13.5492,13.5221,13.5492,154800.0
2015-03-19 15:00:00,15.03,15.04,14.98,14.99,308400.0,13.5492,13.5582,13.5041,13.5131,308400.0
2015-03-19 15:30:00,14.99,15.02,14.97,14.99,1155200.0,13.5131,13.5402,13.4951,13.5131,1155200.0
2015-03-20 09:30:00,15.06,15.12,15.02,15.03,1315200.0,13.5762,13.6303,13.5402,13.5492,1315200.0
2015-03-20 10:00:00,15.02,15.05,14.99,15.03,166400.0,13.5402,13.5672,13.5131,13.5492,166400.0
2015-03-20 10:30:00,15.03,15.07,15.03,15.04,261600.0,13.5492,13.5853,13.5492,13.5582,261600.0
2015-03-20 11:00:00,15.04,15.06,15.03,15.05,166800.0,13.5582,13.5762,13.5492,13.5672,166800.0
2015-03-20 11:30:00,15.05,15.07,15.04,15.05,211200.0,13.5672,13.5853,13.5582,13.5672,211200.0
2015-03-20 12:00:00,15.05,15.05,15.03,15.04,146000.0,13.5672,13.5672,13.5492,13.5582,146000.0
2015-03-20 12:30:00,15.04,15.12,15.04,15.12,137600.0,13.5582,13.6303,13.5582,13.6303,137600.0
2015-03-20 13:00:00,15.12,15.13,15.09,15.1,256000.0,13.6303,13.6393,13.6033,13.6123,256000.0
2015-03-20 13:30:00,15.1,15.11,15.06,15.06,200400.0,13.6123,13.6213,13.5762,13.5762,200400.0
2015-03-20 14:00:00,15.06,15.07,15.04,15.05,217200.0,13.5762,13.5853,13.5582,13.5672,217200.0
2015-03-20 14:30:00,15.05,15.07,15.04,15.07,254400.0,13.5672,13.5853,13.5582,13.5853,254400.0
2015-03-20 15:00:00,15.07,15.08,15.04,15.07,295600.0,13.5853,13.5943,13.5582,13.5853,295600.0
2015-03-20 15:30:00,15.07,15.08,14.99,15.02,1478000.0,13.5853,13.5943,13.5131,13.5402,1478000.0
2015-03-23 09:30:00,15.04,15.06,14.98,15.0,172000.0,13.5582,13.5762,13.5041,13.5221,172000.0
2015-03-23 10:00:00,15.01,15.02,14.97,14.97,176400.0,13.5312,13.5402,13.4951,13.4951,176400.0
2015-03-23 10:30:00,14.97,14.98,14.94,14.97,308800.0,13.4951,13.5041,13.4681,13.4951,308800.0
2015-03-23 11:00:00,14.97,15.01,14.96,14.96,320800.0,13.4951,13.5312,13.4861,13.4861,320800.0
2015-03-23 11:30:00,14.96,15.0,14.95,14.99,345200.0,13.4861,13.5221,13.4771,13.5131,345200.0
2015-03-23 12:00:00,14.99,14.99,14.95,14.96,181600.0,13.5131,13.5131,13.4771,13.4861,181600.0
2015-03-23 12:30:00,14.97,14.99,14.95,14.96,157600.0,13.4951,13.5131,13.4771,13.4861,157600.0
2015-03-23 13:00:00,14.96,14.98,14.96,14.97,161600.0,13.4861,13.5041,13.4861,13.4951,161600.0
2015-03-23 13:30:00,14.97,14.97,14.96,14.97,149200.0,13.4951,13.4951,13.4861,13.4951,149200.0
2015-03-23 14:00:00,14.97,15.0,14.97,14.99,200800.0,13.4951,13.5221,13.4951,13.5131,200800.0
2015-03-23 14:30:00,14.99,14.99,14.95,14.96,240000.0,13.5131,13.5131,13.4771,13.4861,240000.0
2015-03-23 15:00:00,14.96,14.96,14.93,14.95,384800.0,13.4861,13.4861,13.459,13.4771,384800.0
2015-03-23 15:30:00,14.95,14.96,14.93,14.93,1046400.0,13.4771,13.4861,13.459,13.459,1046400.0
2015-03-24 09:30:00,14.94,14.98,14.85,14.85,136000.0,13.4681,13.5041,13.3869,13.3869,136000.0
2015-03-24 10:00:00,14.85,14.88,14.82,14.83,284400.0,13.3869,13.414,13.3599,13.3689,284400.0
2015-03-24 10:30:00,14.83,14.84,14.81,14.81,262400.0,13.3689,13.3779,13.3509,13.3509,262400.0
2015-03-24 11:00:00,14.81,14.85,14.8,14.84,251200.0,13.3509,13.3869,13.3419,13.3779,251200.0
2015-03-24 11:30:00,14.84,14.86,14.83,14.84,242800.0,13.3779,13.3959,13.3689,13.3779,242800.0
2015-03-24 12:00:00,14.84,14.84,14.82,14.83,174800.0,13.3779,13.3779,13.3599,13.3689,174800.0
2015-03-24 12:30:00,14.83,14.83,14.77,14.77,163200.0,13.3689,13.3689,13.3148,13.3148,163200.0
2015-03-24 13:00:00,14.77,14.79,14.75,14.75,140000.0,13.3148,13.3328,13.2968,13.2968,140000.0
2015-03-24 13:30:00,14.76,14.78,14.74,14.77,148800.0,13.3058,13.3238,13.2878,13.3148,148800.0
2015-03-24 14:00:00,14.77,14.77,14.74,14.76,189600.0,13.3148,13.3148,13.2878,13.3058,189600.0
2015-03-24 14:30:00,14.76,14.78,14.74,14.77,152400.0,13.3058,13.3238,13.2878,13.3148,152400.0
2015-03-24 15:00:00,14.77,14.79,14.77,14.78,251600.0,13.3148,13.3328,13.3148,13.3238,251600.0
2015-03-24 15:30:00,14.77,14.8,14.76,14.77,637600.0,13.3148,13.3419,13.3058,13.3148,637600.0
2015-03-25 09:30:00,14.77,14.82,14.72,14.75,108000.0,13.3148,13.3599,13.2697,13.2968,108000.0
2015-03-25 10:00:00,14.74,14.77,14.72,14.74,169600.0,13.2878,13.3148,13.2697,13.2878,169600.0
2015-03-25 10:30:00,14.74,14.75,14.69,14.7,202800.0,13.2878,13.2968,13.2427,13.2517,202800.0
2015-03-25 11:00:00,14.7,14.71,14.64,14.64,386400.0,13.2517,13.2607,13.1976,13.1976,386400.0
2015-03-25 11:30:00,14.64,14.64,14.54,14.55,168000.0,13.1976,13.1976,13.1075,13.1165,168000.0
2015-03-25 12:00:00,14.55,14.56,14.51,14.53,118800.0,13.1165,13.1255,13.0804,13.0985,118800.0
2015-03-25 12:30:00,14.53,14.55,14.51,14.55,165200.0,13.0985,13.1165,13.0804,13.1165,165200.0
2015-03-25 13:00:00,14.55,14.55,14.46,14.48,226400.0,13.1165,13.1165,13.0354,13.0534,226400.0
2015-03-25 13:30:00,14.49,14.51,14.47,14.47,141600.0,13.0624,13.0804,13.0444,13.0444,141600.0
2015-03-25 14:00:00,14.47,14.49,14.46,14.48,181200.0,13.0444,13.0624,13.0354,13.0534,181200.0
2015-03-25 14:30:00,14.48,14.48,14.46,14.47,160400.0,13.0534,13.0534,13.0354,13.0444,160400.0
2015-03-25 15:00:00,14.47,14.47,14.43,14.44,277200.0,13.0444,13.0444,13.0083,13.0173,277200.0
2015-03-25 15:30:00,14.44,14.46,14.4,14.4,1018000.0,13.0173,13.0354,12.9813,12.9813,1018000.0
2015-03-26 09:30:00,14.37,14.37,14.2,14.2,656000.0,12.9542,12.9542,12.801,12.801,656000.0
2015-03-26 10:00:00,14.2,14.24,14.19,14.23,516000.0,12.801,12.837,12.792,12.828,516000.0
2015-03-26 10:30:00,14.24,14.33,14.22,14.33,956800.0,12.837,12.9182,12.819,12.9182,956800.0
2015-03-26 11:00:00,14.33,14.34,14.27,14.33,517200.0,12.9182,12.9272,12.8641,12.9182,517200.0
2015-03-26 11:30:00,14.33,14.38,14.32,14.36,442400.0,12.9182,12.9632,12.9091,12.9452,442400.0
2015-03-26 12:00:00,14.36,14.38,14.33,14.33,362000.0,12.9452,12.9632,12.9182,12.9182,362000.0
2015-03-26 12:30:00,14.33,14.34,14.3,14.31,550400.0,12.9182,12.9272,12.8911,12.9001,550400.0
2015-03-26 13:00:00,14.31,14.35,14.3,14.32,388800.0,12.9001,12.9362,12.8911,12.9091,388800.0
2015-03-26 13:30:00,14.32,14.42,14.31,14.4,310400.0,12.9091,12.9993,12.9001,12.9813,310400.0
2015-03-26 14:00:00,14.4,14.4,14.36,14.37,287200.0,12.9813,12.9813,12.9452,12.9542,287200.0
2015-03-26 14:30:00,14.37,14.42,14.37,14.38,331600.0,12.9542,12.9993,12.9542,12.9632,331600.0
2015-03-26 15:00:00,14.38,14.4,14.37,14.38,436000.0,12.9632,12.9813,12.9542,12.9632,436000.0
2015-03-26 15:30:00,14.38,14.43,14.38,14.38,954400.0,12.9632,13.0083,12.9632,12.9632,954400.0
2015-03-27 09:30:00,14.38,14.43,14.35,14.41,330800.0,12.9632,13.0083,12.9362,12.9903,330800.0
2015-03-27 10:00:00,14.43,14.44,14.32,14.39,256000.0,13.0083,13.0173,12.9091,12.9722,256000.0
2015-03-27 10:30:00,14.39,14.44,14.37,14.43,239600.0,12.9722,13.0173,12.9542,13.0083,239600.0
2015-03-27 11:00:00,14.44,14.44,14.38,14.39,190800.0,13.0173,13.0173,12.9632,12.9722,190800.0
2015-03-27 11:30:00,14.39,14.41,14.37,14.4,191200.0,12.9722,12.9903,12.9542,12.9813,191200.0
2015-03-27 12:00:00,14.4,14.42,14.38,14.39,204400.0,12.9813,12.9993,12.9632,12.9722,204400.0
2015-03-27 12:30:00,14.39,14.4,14.37,14.38,483200.0,12.9722,12.9813,12.9542,12.9632,483200.0
2015-03-27 13:00:00,14.38,14.38,14.36,14.37,323200.0,12.9632,12.9632,12.9452,12.9542,323200.0
2015-03-27 13:30:00,14.37,14.38,14.37,14.38,350400.0,12.9542,12.9632,12.9542,12.9632,350400.0
2015-03-27 14:00:00,14.38,14.4,14.37,14.37,398400.0,12.9632,12.9813,12.9542,12.9542,398400.0
2015-03-27 14:30:00,14.37,14.39,14.36,14.38,154000.0,12.9542,12.9722,12.9452,12.9632,154000.0
2015-03-27 15:00:00,14.38,14.4,14.36,14.37,231600.0,12.9632,12.9813,12.9452,12.9542,231600.0
2015-03-27 15:30:00,14.37,14.44,14.36,14.41,846800.0,12.9542,13.0173,12.9452,12.9903,846800.0
2015-03-30 09:30:00,14.55,14.65,14.52,14.61,235600.0,13.1165,13.2066,13.0894,13.1706,235600.0
2015-03-30 10:00:00,14.62,14.64,14.54,14.56,168800.0,13.1796,13.1976,13.1075,13.1255,168800.0
2015-03-30 10:30:00,14.56,14.59,14.54,14.58,268800.0,13.1255,13.1525,13.1075,13.1435,268800.0
2015-03-30 11:00:00,14.58,14.61,14.56,14.6,116400.0,13.1435,13.1706,13.1255,13.1616,116400.0
2015-03-30 11:30:00,14.6,14.62,14.59,14.6,114000.0,13.1616,13.1796,13.1525,13.1616,114000.0
2015-03-30 12:00:00,14.59,14.63,14.59,14.63,114800.0,13.1525,13.1886,13.1525,13.1886,114800.0
2015-03-30 12:30:00,14.63,14.65,14.62,14.65,142000.0,13.1886,13.2066,13.1796,13.2066,142000.0
2015-03-30 13:00:00,14.65,14.68,14.65,14.68,210000.0,13.2066,13.2337,13.2066,13.2337,210000.0
2015-03-30 13:30:00,14.68,14.69,14.67,14.67,263600.0,13.2337,13.2427,13.2247,13.2247,263600.0
2015-03-30 14:00:00,14.67,14.7,14.65,14.66,206400.0,13.2247,13.2517,13.2066,13.2156,206400.0
2015-03-30 14:30:00,14.66,14.67,14.65,14.67,171600.0,13.2156,13.2247,13.2066,13.2247,171600.0
2015-03-30 15:00:00,14.67,14.7,14.67,14.69,212400.0,13.2247,13.2517,13.2247,13.2427,212400.0
2015-03-30 15:30:00,14.69,14.72,14.69,14.7,489600.0,13.2427,13.2697,13.2427,13.2517,489600.0
2015-03-31 09:30:00,14.58,14.66,14.54,14.65,135600.0,13.1435,13.2156,13.1075,13.2066,135600.0
2015-03-31 10:00:00,14.66,14.68,14.65,14.66,127600.0,13.2156,13.2337,13.2066,13.2156,127600.0
2015-03-31 10:30:00,14.65,14.7,14.65,14.68,249200.0,13.2066,13.2517,13.2066,13.2337,249200.0
2015-03-31 11:00:00,14.67,14.7,14.67,14.67,196400.0,13.2247,13.2517,13.2247,13.2247,196400.0
2015-03-31 11:30:00,14.67,14.67,14.64,14.64,124400.0,13.2247,13.2247,13.1976,13.1976,124400.0
2015-03-31 12:00:00,14.65,14.68,14.63,14.68,161200.0,13.2066,13.2337,13.1886,13.2337,161200.0
2015-03-31 12:30:00,14.68,14.73,14.68,14.73,192800.0,13.2337,13.2788,13.2337,13.2788,192800.0
2015-03-31 13:00:00,14.73,14.78,14.72,14.77,236400.0,13.2788,13.3238,13.2697,13.3148,236400.0
2015-03-31 13:30:00,14.76,14.79,14.76,14.77,278400.0,13.3058,13.3328,13.3058,13.3148,278400.0
2015-03-31 14:00:00,14.77,14.8,14.77,14.77,272800.0,13.3148,13.3419,13.3148,13.3148,272800.0
2015-03-31 14:30:00,14.76,14.79,14.74,14.79,198400.0,13.3058,13.3328,13.2878,13.3328,198400.0
2015-03-31 15:00:00,14.79,14.79,14.71,14.74,600400.0,13.3328,13.3328,13.2607,13.2878,600400.0
2015-03-31 15:30:00,14.74,14.77,14.71,14.73,871600.0,13.2878,13.3148,13.2607,13.2788,871600.0
2015-04-01 09:30:00,14.67,14.7,14.46,14.5,354000.0,13.2247,13.2517,13.0354,13.0714,354000.0
2015-04-01 10:00:00,14.49,14.55,14.47,14.53,302800.0,13.0624,13.1165,13.0444,13.0985,302800.0
2015-04-01 10:30:00,14.53,14.6,14.51,14.56,288800.0,13.0985,13.1616,13.0804,13.1255,288800.0
2015-04-01 11:00:00,14.56,14.58,14.52,14.52,211600.0,13.1255,13.1435,13.0894,13.0894,211600.0
2015-04-01 11:30:00,14.52,14.55,14.51,14.53,243200.0,13.0894,13.1165,13.0804,13.0985,243200.0
2015-04-01 12:00:00,14.52,14.53,14.47,14.51,276000.0,13.0894,13.0985,13.0444,13.0804,276000.0
2015-04-01 12:30:00,14.51,14.52,14.47,14.49,210400.0,13.0804,13.0894,13.0444,13.0624,210400.0
2015-04-01 13:00:00,14.48,14.5,14.47,14.49,123600.0,13.0534,13.0714,13.0444,13.0624,123600.0
2015-04-01 13:30:00,14.49,14.54,14.49,14.53,181200.0,13.0624,13.1075,13.0624,13.0985,181200.0
2015-04-01 14:00:00,14.53,14.54,14.47,14.48,184000.0,13.0985,13.1075,13.0444,13.0534,184000.0
2015-04-01 14:30:00,14.48,14.54,14.47,14.54,323600.0,13.0534,13.1075,13.0444,13.1075,323600.0
2015-04-01 15:00:00,14.54,14.55,14.5,14.55,608400.0,13.1075,13.1165,13.0714,13.1165,608400.0
2015-04-01 15:30:00,14.55,14.58,14.51,14.57,870000.0,13.1165,13.1435,13.0804,13.1345,870000.0
2015-04-02 09:30:00,14.51,14.68,14.51,14.66,161200.0,13.0804,13.2337,13.0804,13.2156,161200.0
2015-04-02 10:00:00,14.67,14.7,14.64,14.65,132000.0,13.2247,13.2517,13.1976,13.2066,132000.0
2015-04-02 10:30:00,14.65,14.7,14.65,14.68,314000.0,13.2066,13.2517,13.2066,13.2337,314000.0
2015-04-02 11:00:00,14.68,14.71,14.67,14.7,140800.0,13.2337,13.2607,13.2247,13.2517,140800.0
2015-04-02 11:30:00,14.7,14.71,14.67,14.69,170000.0,13.2517,13.2607,13.2247,13.2427,170000.0
2015-04-02 12:00:00,14.68,14.68,14.66,14.68,125200.0,13.2337,13.2337,13.2156,13.2337,125200.0
2015-04-02 12:30:00,14.68,14.7,14.68,14.68,104800.0,13.2337,13.2517,13.2337,13.2337,104800.0
2015-04-02 13:00:00,14.68,14.7,14.67,14.7,453200.0,13.2337,13.2517,13.2247,13.2517,453200.0
2015-04-02 13:30:00,14.7,14.7,14.69,14.7,80400.0,13.2517,13.2517,13.2427,13.2517,80400.0
2015-04-02 14:00:00,14.7,14.72,14.68,14.72,158400.0,13.2517,13.2697,13.2337,13.2697,158400.0
2015-04-02 14:30:00,14.72,14.72,14.68,14.7,128000.0,13.2697,13.2697,13.2337,13.2517,128000.0
2015-04-02 15:00:00,14.7,14.7,14.68,14.68,142400.0,13.2517,13.2517,13.2337,13.2337,142400.0
2015-04-02 15:30:00,14.68,14.73,14.68,14.7,412400.0,13.2337,13.2788,13.2337,13.2517,412400.0
2015-04-06 09:30:00,14.62,14.75,14.56,14.74,152800.0,13.1796,13.2968,13.1255,13.2878,152800.0
2015-04-06 10:00:00,14.74,14.79,14.73,14.79,122000.0,13.2878,13.3328,13.2788,13.3328,122000.0
2015-04-06 10:30:00,14.79,14.8,14.7,14.72,1119600.0,13.3328,13.3419,13.2517,13.2697,1119600.0
2015-04-06 11:00:00,14.72,14.78,14.72,14.77,195600.0,13.2697,13.3238,13.2697,13.3148,195600.0
2015-04-06 11:30:00,14.77,14.77,14.74,14.74,183200.0,13.3148,13.3148,13.2878,13.2878,183200.0
2015-04-06 12:00:00,14.74,14.76,14.72,14.74,108800.0,13.2878,13.3058,13.2697,13.2878,108800.0
2015-04-06 12:30:00,14.74,14.74,14.73,14.74,146800.0,13.2878,13.2878,13.2788,13.2878,146800.0
2015-04-06 13:00:00,14.74,14.76,14.74,14.76,155200.0,13.2878,13.3058,13.2878,13.3058,155200.0
2015-04-06 13:30:00,14.76,14.76,14.74,14.75,119200.0,13.3058,13.3058,13.2878,13.2968,119200.0
2015-04-06 14:00:00,14.75,14.76,14.73,14.75,110800.0,13.2968,13.3058,13.2788,13.2968,110800.0
2015-04-06 14:30:00,14.75,14.77,14.74,14.76,101600.0,13.2968,13.3148,13.2878,13.3058,101600.0
2015-04-06 15:00:00,14.76,14.77,14.74,14.75,239600.0,13.3058,13.3148,13.2878,13.2968,239600.0
2015-04-06 15:30:00,14.75,14.77,14.74,14.74,474000.0,13.2968,13.3148,13.2878,13.2878,474000.0
2015-04-07 09:30:00,14.7,14.75,14.68,14.7,169200.0,13.2517,13.2968,13.2337,13.2517,169200.0
2015-04-07 10:00:00,14.71,14.72,14.67,14.72,126000.0,13.2607,13.2697,13.2247,13.2697,126000.0
2015-04-07 10:30:00,14.72,14.76,14.72,14.72,118800.0,13.2697,13.3058,13.2697,13.2697,118800.0
2015-04-07 11:00:00,14.72,14.74,14.72,14.72,126000.0,13.2697,13.2878,13.2697,13.2697,126000.0
2015-04-07 11:30:00,14.72,14.73,14.69,14.72,526800.0,13.2697,13.2788,13.2427,13.2697,526800.0
2015-04-07 12:00:00,14.73,14.74,14.73,14.74,62400.0,13.2788,13.2878,13.2788,13.2878,62400.0
2015-04-07 12:30:00,14.74,14.74,14.72,14.72,42800.0,13.2878,13.2878,13.2697,13.2697,42800.0
2015-04-07 13:00:00,14.72,14.73,14.72,14.72,61600.0,13.2697,13.2788,13.2697,13.2697,61600.0
2015-04-07 13:30:00,14.72,14.73,14.72,14.72,134000.0,13.2697,13.2788,13.2697,13.2697,134000.0
2015-04-07 14:00:00,14.72,14.74,14.72,14.74,60800.0,13.2697,13.2878,13.2697,13.2878,60800.0
2015-04-07 14:30:00,14.74,14.74,14.72,14.72,92800.0,13.2878,13.2878,13.2697,13.2697,92800.0
2015-04-07 15:00:00,14.72,14.73,14.72,14.72,313200.0,13.2697,13.2788,13.2697,13.2697,313200.0
2015-04-07 15:30:00,14.72,14.74,14.7,14.71,777200.0,13.2697,13.2878,13.2517,13.2607,777200.0
2015-04-08 09:30:00,14.7,14.74,14.68,14.73,148400.0,13.2517,13.2878,13.2337,13.2788,148400.0
2015-04-08 10:00:00,14.74,14.78,14.69,14.7,133200.0,13.2878,13.3238,13.2427,13.2517,133200.0
2015-04-08 10:30:00,14.69,14.69,14.63,14.69,153600.0,13.2427,13.2427,13.1886,13.2427,153600.0
2015-04-08 11:00:00,14.69,14.71,14.67,14.71,78400.0,13.2427,13.2607,13.2247,13.2607,78400.0
2015-04-08 11:30:00,14.71,14.75,14.71,14.73,76400.0,13.2607,13.2968,13.2607,13.2788,76400.0
2015-04-08 12:00:00,14.73,14.74,14.72,14.72,55200.0,13.2788,13.2878,13.2697,13.2697,55200.0
2015-04-08 12:30:00,14.72,14.76,14.72,14.76,82800.0,13.2697,13.3058,13.2697,13.3058,82800.0
2015-04-08 13:00:00,14.76,14.77,14.74,14.75,56400.0,13.3058,13.3148,13.2878,13.2968,56400.0
2015-04-08 13:30:00,14.75,14.76,14.74,14.74,74000.0,13.2968,13.3058,13.2878,13.2878,74000.0
2015-04-08 14:00:00,14.75,14.79,14.69,14.76,134800.0,13.2968,13.3328,13.2427,13.3058,134800.0
2015-04-08 14:30:00,14.76,14.79,14.74,14.75,265200.0,13.3058,13.3328,13.2878,13.2968,265200.0
2015-04-08 15:00:00,14.75,14.78,14.75,14.77,115200.0,13.2968,13.3238,13.2968,13.3148,115200.0
2015-04-08 15:30:00,14.77,14.81,14.75,14.8,669600.0,13.3148,13.3509,13.2968,13.3419,669600.0
2015-04-09 09:30:00,14.78,14.87,14.73,14.76,108800.0,13.3238,13.405,13.2788,13.3058,108800.0
2015-04-09 10:00:00,14.76,14.8,14.74,14.79,103600.0,13.3058,13.3419,13.2878,13.3328,103600.0
2015-04-09 10:30:00,14.78,14.79,14.72,14.75,86000.0,13.3238,13.3328,13.2697,13.2968,86000.0
2015-04-09 11:00:00,14.76,14.78,14.74,14.78,263600.0,13.3058,13.3238,13.2878,13.3238,263600.0
2015-04-09 11:30:00,14.77,14.78,14.76,14.78,200400.0,13.3148,13.3238,13.3058,13.3238,200400.0
2015-04-09 12:00:00,14.78,14.8,14.77,14.8,36800.0,13.3238,13.3419,13.3148,13.3419,36800.0
2015-04-09 12:30:00,14.8,14.8,14.78,14.8,52800.0,13.3419,13.3419,13.3238,13.3419,52800.0
2015-04-09 13:00:00,14.8,14.81,14.79,14.8,40800.0,13.3419,13.3509,13.3328,13.3419,40800.0
2015-04-09 13:30:00,14.8,14.8,14.77,14.77,37600.0,13.3419,13.3419,13.3148,13.3148,37600.0
2015-04-09 14:00:00,14.77,14.78,14.76,14.77,36000.0,13.3148,13.3238,13.3058,13.3148,36000.0
2015-04-09 14:30:00,14.77,14.79,14.76,14.79,54800.0,13.3148,13.3328,13.3058,13.3328,54800.0
2015-04-09 15:00:00,14.79,14.85,14.79,14.84,118000.0,13.3328,13.3869,13.3328,13.3779,118000.0
2015-04-09 15:30:00,14.84,14.85,14.8,14.83,495600.0,13.3779,13.3869,13.3419,13.3689,495600.0
2015-04-10 09:30:00,14.83,14.87,14.79,14.81,112400.0,13.3689,13.405,13.3328,13.3509,112400.0
2015-04-10 10:00:00,14.8,14.85,14.8,14.84,100400.0,13.3419,13.3869,13.3419,13.3779,100400.0
2015-04-10 10:30:00,14.84,14.88,14.84,14.86,136800.0,13.3779,13.414,13.3779,13.3959,136800.0
2015-04-10 11:00:00,14.86,14.86,14.84,14.85,222400.0,13.3959,13.3959,13.3779,13.3869,222400.0
2015-04-10 11:30:00,14.85,14.88,14.85,14.86,74400.0,13.3869,13.414,13.3869,13.3959,74400.0
2015-04-10 12:00:00,14.86,14.87,14.84,14.87,72800.0,13.3959,13.405,13.3779,13.405,72800.0
2015-04-10 12:30:00,14.86,14.87,14.85,14.86,43600.0,13.3959,13.405,13.3869,13.3959,43600.0
2015-04-10 13:00:00,14.86,14.86,14.85,14.86,64800.0,13.3959,13.3959,13.3869,13.3959,64800.0
2015-04-10 13:30:00,14.86,14.88,14.85,14.86,58000.0,13.3959,13.414,13.3869,13.3959,58000.0
2015-04-10 14:00:00,14.86,14.88,14.85,14.86,133600.0,13.3959,13.414,13.3869,13.3959,133600.0
2015-04-10 14:30:00,14.86,14.88,14.86,14.87,94400.0,13.3959,13.414,13.3959,13.405,94400.0
2015-04-10 15:00:00,14.87,14.87,14.85,14.87,160800.0,13.405,13.405,13.3869,13.405,160800.0
2015-04-10 15:30:00,14.86,14.89,14.85,14.88,339200.0,13.3959,13.423,13.3869,13.414,339200.0
2015-04-13 09:30:00,14.85,14.9,14.82,14.85,415200.0,13.3869,13.432,13.3599,13.3869,415200.0
2015-04-13 10:00:00,14.85,14.88,14.84,14.88,213200.0,13.3869,13.414,13.3779,13.414,213200.0
2015-04-13 10:30:00,14.88,14.88,14.81,14.82,157200.0,13.414,13.414,13.3509,13.3599,157200.0
2015-04-13 11:00:00,14.82,14.84,14.81,14.83,113600.0,13.3599,13.3779,13.3509,13.3689,113600.0
2015-04-13 11:30:00,14.83,14.83,14.82,14.82,62400.0,13.3689,13.3689,13.3599,13.3599,62400.0
2015-04-13 12:00:00,14.82,14.83,14.78,14.79,61600.0,13.3599,13.3689,13.3238,13.3328,61600.0
2015-04-13 12:30:00,14.79,14.8,14.79,14.79,43600.0,13.3328,13.3419,13.3328,13.3328,43600.0
2015-04-13 13:00:00,14.8,14.8,14.76,14.78,140800.0,13.3419,13.3419,13.3058,13.3238,140800.0
2015-04-13 13:30:00,14.78,14.79,14.74,14.76,616800.0,13.3238,13.3328,13.2878,13.3058,616800.0
2015-04-13 14:00:00,14.76,14.76,14.74,14.76,56800.0,13.3058,13.3058,13.2878,13.3058,56800.0
2015-04-13 14:30:00,14.77,14.79,14.76,14.76,68000.0,13.3148,13.3328,13.3058,13.3058,68000.0
2015-04-13 15:00:00,14.76,14.77,14.72,14.73,88400.0,13.3058,13.3148,13.2697,13.2788,88400.0
2015-04-13 15:30:00,14.72,14.77,14.72,14.74,354000.0,13.2697,13.3148,13.2697,13.2878,354000.0
2015-04-14 09:30:00,14.7,14.76,14.66,14.67,140400.0,13.2517,13.3058,13.2156,13.2247,140400.0
2015-04-14 10:00:00,14.67,14.68,14.61,14.66,346800.0,13.2247,13.2337,13.1706,13.2156,346800.0
2015-04-14 10:30:00,14.65,14.7,14.63,14.69,171600.0,13.2066,13.2517,13.1886,13.2427,171600.0
2015-04-14 11:00:00,14.69,14.76,14.68,14.73,192800.0,13.2427,13.3058,13.2337,13.2788,192800.0
2015-04-14 11:30:00,14.73,14.73,14.69,14.69,145200.0,13.2788,13.2788,13.2427,13.2427,145200.0
2015-04-14 12:00:00,14.7,14.73,14.69,14.72,98800.0,13.2517,13.2788,13.2427,13.2697,98800.0
2015-04-14 12:30:00,14.72,14.73,14.71,14.72,132000.0,13.2697,13.2788,13.2607,13.2697,132000.0
2015-04-14 13:00:00,14.72,14.72,14.69,14.69,83200.0,13.2697,13.2697,13.2427,13.2427,83200.0
2015-04-14 13:30:00,14.69,14.72,14.69,14.71,116400.0,13.2427,13.2697,13.2427,13.2607,116400.0
2015-04-14 14:00:00,14.71,14.72,14.7,14.71,69200.0,13.2607,13.2697,13.2517,13.2607,69200.0
2015-04-14 14:30:00,14.71,14.72,14.69,14.72,91600.0,13.2607,13.2697,13.2427,13.2697,91600.0
2015-04-14 15:00:00,14.72,14.73,14.72,14.72,149600.0,13.2697,13.2788,13.2697,13.2697,149600.0
2015-04-14 15:30:00,14.72,14.74,14.71,14.73,1158000.0,13.2697,13.2878,13.2607,13.2788,1158000.0
2015-04-15 09:30:00,14.76,14.82,14.76,14.79,84000.0,13.3058,13.3599,13.3058,13.3328,84000.0
2015-04-15 10:00:00,14.79,14.8,14.74,14.78,151600.0,13.3328,13.3419,13.2878,13.3238,151600.0
2015-04-15 10:30:00,14.78,14.8,14.78,14.78,69600.0,13.3238,13.3419,13.3238,13.3238,69600.0
2015-04-15 11:00:00,14.78,14.78,14.73,14.74,101600.0,13.3238,13.3238,13.2788,13.2878,101600.0
2015-04-15 11:30:00,14.74,14.78,14.72,14.77,130800.0,13.2878,13.3238,13.2697,13.3148,130800.0
2015-04-15 12:00:00,14.78,14.79,14.77,14.78,115600.0,13.3238,13.3328,13.3148,13.3238,115600.0
2015-04-15 12:30:00,14.77,14.77,14.73,14.74,942800.0,13.3148,13.3148,13.2788,13.2878,942800.0
2015-04-15 13:00:00,14.74,14.78,14.74,14.77,629200.0,13.2878,13.3238,13.2878,13.3148,629200.0
2015-04-15 13:30:00,14.77,14.83,14.76,14.82,221200.0,13.3148,13.3689,13.3058,13.3599,221200.0
2015-04-15 14:00:00,14.83,14.84,14.82,14.83,58800.0,13.3689,13.3779,13.3599,13.3689,58800.0
2015-04-15 14:30:00,14.83,14.86,14.82,14.86,119200.0,13.3689,13.3959,13.3599,13.3959,119200.0
2015-04-15 15:00:00,14.86,14.88,14.84,14.84,221200.0,13.3959,13.414,13.3779,13.3779,221200.0
2015-04-15 15:30:00,14.84,14.84,14.8,14.81,326000.0,13.3779,13.3779,13.3419,13.3509,326000.0
2015-04-16 09:30:00,14.74,14.81,14.69,14.7,182400.0,13.2878,13.3509,13.2427,13.2517,182400.0
2015-04-16 10:00:00,14.7,14.76,14.68,14.71,134400.0,13.2517,13.3058,13.2337,13.2607,134400.0
2015-04-16 10:30:00,14.71,14.76,14.7,14.75,94400.0,13.2607,13.3058,13.2517,13.2968,94400.0
2015-04-16 11:00:00,14.75,14.77,14.74,14.77,111600.0,13.2968,13.3148,13.2878,13.3148,111600.0
2015-04-16 11:30:00,14.78,14.8,14.77,14.8,244000.0,13.3238,13.3419,13.3148,13.3419,244000.0
2015-04-16 12:00:00,14.79,14.8,14.78,14.8,105600.0,13.3328,13.3419,13.3238,13.3419,105600.0
2015-04-16 12:30:00,14.8,14.8,14.74,14.74,129200.0,13.3419,13.3419,13.2878,13.2878,129200.0
2015-04-16 13:00:00,14.74,14.78,14.74,14.75,457200.0,13.2878,13.3238,13.2878,13.2968,457200.0
2015-04-16 13:30:00,14.75,14.75,14.72,14.74,217200.0,13.2968,13.2968,13.2697,13.2878,217200.0
2015-04-16 14:00:00,14.74,14.75,14.73,14.74,138800.0,13.2878,13.2968,13.2788,13.2878,138800.0
2015-04-16 14:30:00,14.74,14.75,14.71,14.71,142800.0,13.2878,13.2968,13.2607,13.2607,142800.0
2015-04-16 15:00:00,14.71,14.72,14.69,14.7,288000.0,13.2607,13.2697,13.2427,13.2517,288000.0
2015-04-16 15:30:00,14.7,14.72,14.69,14.7,449600.0,13.2517,13.2697,13.2427,13.2517,449600.0
2015-04-17 09:30:00,14.58,14.59,14.45,14.51,536800.0,13.1435,13.1525,13.0263,13.0804,536800.0
2015-04-17 10:00:00,14.51,14.51,14.45,14.47,112000.0,13.0804,13.0804,13.0263,13.0444,112000.0
2015-04-17 10:30:00,14.47,14.51,14.46,14.47,186400.0,13.0444,13.0804,13.0354,13.0444,186400.0
2015-04-17 11:00:00,14.46,14.53,14.45,14.52,209600.0,13.0354,13.0985,13.0263,13.0894,209600.0
2015-04-17 11:30:00,14.52,14.53,14.48,14.52,106400.0,13.0894,13.0985,13.0534,13.0894,106400.0
2015-04-17 12:00:00,14.52,14.54,14.51,14.52,144400.0,13.0894,13.1075,13.0804,13.0894,144400.0
2015-04-17 12:30:00,14.52,14.54,14.51,14.53,90000.0,13.0894,13.1075,13.0804,13.0985,90000.0
2015-04-17 13:00:00,14.53,14.55,14.51,14.52,153600.0,13.0985,13.1165,13.0804,13.0894,153600.0
2015-04-17 13:30:00,14.51,14.51,14.46,14.47,198800.0,13.0804,13.0804,13.0354,13.0444,198800.0
2015-04-17 14:00:00,14.47,14.49,14.45,14.47,220800.0,13.0444,13.0624,13.0263,13.0444,220800.0
2015-04-17 14:30:00,14.47,14.47,14.44,14.47,236000.0,13.0444,13.0444,13.0173,13.0444,236000.0
2015-04-17 15:00:00,14.47,14.49,14.46,14.48,186000.0,13.0444,13.0624,13.0354,13.0534,186000.0
2015-04-17 15:30:00,14.49,14.5,14.47,14.49,507200.0,13.0624,13.0714,13.0444,13.0624,507200.0
2015-04-20 09:30:00,14.59,14.68,14.59,14.66,252400.0,13.1525,13.2337,13.1525,13.2156,252400.0
2015-04-20 10:00:00,14.66,14.67,14.62,14.64,452400.0,13.2156,13.2247,13.1796,13.1976,452400.0
2015-04-20 10:30:00,14.64,14.65,14.61,14.64,127600.0,13.1976,13.2066,13.1706,13.1976,127600.0
2015-04-20 11:00:00,14.64,14.67,14.61,14.61,236400.0,13.1976,13.2247,13.1706,13.1706,236400.0
2015-04-20 11:30:00,14.61,14.65,14.61,14.65,132400.0,13.1706,13.2066,13.1706,13.2066,132400.0
2015-04-20 12:00:00,14.65,14.65,14.61,14.63,254400.0,13.2066,13.2066,13.1706,13.1886,254400.0
2015-04-20 12:30:00,14.63,14.64,14.62,14.63,186400.0,13.1886,13.1976,13.1796,13.1886,186400.0
2015-04-20 13:00:00,14.63,14.64,14.62,14.63,158800.0,13.1886,13.1976,13.1796,13.1886,158800.0
2015-04-20 13:30:00,14.63,14.63,14.61,14.62,95600.0,13.1886,13.1886,13.1706,13.1796,95600.0
2015-04-20 14:00:00,14.62,14.63,14.6,14.62,116400.0,13.1796,13.1886,13.1616,13.1796,116400.0
2015-04-20 14:30:00,14.61,14.62,14.6,14.61,298400.0,13.1706,13.1796,13.1616,13.1706,298400.0
2015-04-20 15:00:00,14.61,14.63,14.6,14.61,187600.0,13.1706,13.1886,13.1616,13.1706,187600.0
2015-04-20 15:30:00,14.61,14.62,14.6,14.61,519200.0,13.1706,13.1796,13.1616,13.1706,519200.0
2015-04-21 09:30:00,14.68,14.74,14.61,14.69,471200.0,13.2337,13.2878,13.1706,13.2427,471200.0
2015-04-21 10:00:00,14.69,14.71,14.67,14.67,280800.0,13.2427,13.2607,13.2247,13.2247,280800.0
2015-04-21 10:30:00,14.67,14.67,14.61,14.63,139200.0,13.2247,13.2247,13.1706,13.1886,139200.0
2015-04-21 11:00:00,14.63,14.65,14.61,14.61,126000.0,13.1886,13.2066,13.1706,13.1706,126000.0
2015-04-21 11:30:00,14.61,14.62,14.59,14.6,163200.0,13.1706,13.1796,13.1525,13.1616,163200.0
2015-04-21 12:00:00,14.6,14.61,14.59,14.6,214800.0,13.1616,13.1706,13.1525,13.1616,214800.0
2015-04-21 12:30:00,14.6,14.6,14.58,14.59,149600.0,13.1616,13.1616,13.1435,13.1525,149600.0
2015-04-21 13:00:00,14.59,14.61,14.58,14.61,800000.0,13.1525,13.1706,13.1435,13.1706,800000.0
2015-04-21 13:30:00,14.6,14.61,14.59,14.61,205200.0,13.1616,13.1706,13.1525,13.1706,205200.0
2015-04-21 14:00:00,14.61,14.61,14.6,14.6,534400.0,13.1706,13.1706,13.1616,13.1616,534400.0
2015-04-21 14:30:00,14.6,14.62,14.6,14.61,409200.0,13.1616,13.1796,13.1616,13.1706,409200.0
2015-04-21 15:00:00,14.61,14.63,14.56,14.57,704800.0,13.1706,13.1886,13.1255,13.1345,704800.0
2015-04-21 15:30:00,14.57,14.59,14.54,14.55,1255200.0,13.1345,13.1525,13.1075,13.1165,1255200.0
2015-04-22 09:30:00,14.16,14.26,13.88,14.1,717600.0,12.7649,12.8551,12.5125,12.7108,717600.0
2015-04-22 10:00:00,14.1,14.22,14.08,14.17,707600.0,12.7108,12.819,12.6928,12.7739,707600.0
2015-04-22 10:30:00,14.17,14.42,14.15,14.4,820000.0,12.7739,12.9993,12.7559,12.9813,820000.0
2015-04-22 11:00:00,14.4,14.42,14.34,14.36,790400.0,12.9813,12.9993,12.9272,12.9452,790400.0
2015-04-22 11:30:00,14.37,14.37,14.27,14.37,327200.0,12.9542,12.9542,12.8641,12.9542,327200.0
2015-04-22 12:00:00,14.38,14.38,14.25,14.38,412800.0,12.9632,12.9632,12.846,12.9632,412800.0
2015-04-22 12:30:00,14.38,14.4,14.31,14.4,308400.0,12.9632,12.9813,12.9001,12.9813,308400.0
2015-04-22 13:00:00,14.41,14.41,14.31,14.33,239200.0,12.9903,12.9903,12.9001,12.9182,239200.0
2015-04-22 13:30:00,14.33,14.4,14.33,14.35,180000.0,12.9182,12.9813,12.9182,12.9362,180000.0
2015-04-22 14:00:00,14.34,14.34,14.25,14.27,354400.0,12.9272,12.9272,12.846,12.8641,354400.0
2015-04-22 14:30:00,14.27,14.27,14.2,14.21,362000.0,12.8641,12.8641,12.801,12.81,362000.0
2015-04-22 15:00:00,14.21,14.28,14.21,14.26,456000.0,12.81,12.8731,12.81,12.8551,456000.0
2015-04-22 15:30:00,14.26,14.27,14.19,14.2,1718000.0,12.8551,12.8641,12.792,12.801,1718000.0
2015-04-23 09:30:00,14.09,14.18,14.02,14.04,269600.0,12.7018,12.7829,12.6387,12.6567,269600.0
2015-04-23 10:00:00,14.04,14.11,14.02,14.11,247200.0,12.6567,12.7198,12.6387,12.7198,247200.0
2015-04-23 10:30:00,14.11,14.14,14.11,14.12,218000.0,12.7198,12.7469,12.7198,12.7289,218000.0
2015-04-23 11:00:00,14.12,14.18,14.1,14.13,245600.0,12.7289,12.7829,12.7108,12.7379,245600.0
2015-04-23 11:30:00,14.13,14.21,14.12,14.18,195600.0,12.7379,12.81,12.7289,12.7829,195600.0
2015-04-23 12:00:00,14.19,14.22,14.17,14.21,229200.0,12.792,12.819,12.7739,12.81,229200.0
2015-04-23 12:30:00,14.22,14.26,14.2,14.24,167200.0,12.819,12.8551,12.801,12.837,167200.0
2015-04-23 13:00:00,14.24,14.24,14.19,14.22,354000.0,12.837,12.837,12.792,12.819,354000.0
2015-04-23 13:30:00,14.22,14.23,14.2,14.22,164000.0,12.819,12.828,12.801,12.819,164000.0
2015-04-23 14:00:00,14.22,14.24,14.21,14.21,178400.0,12.819,12.837,12.81,12.81,178400.0
2015-04-23 14:30:00,14.21,14.22,14.19,14.19,225200.0,12.81,12.819,12.792,12.792,225200.0
2015-04-23 15:00:00,14.19,14.21,14.18,14.21,326000.0,12.792,12.81,12.7829,12.81,326000.0
2015-04-23 15:30:00,14.21,14.21,14.17,14.17,912400.0,12.81,12.81,12.7739,12.7739,912400.0
2015-04-24 09:30:00,14.17,14.17,14.05,14.11,275200.0,12.7739,12.7739,12.6657,12.7198,275200.0
2015-04-24 10:00:00,14.11,14.15,14.09,14.13,257600.0,12.7198,12.7559,12.7018,12.7379,257600.0
2015-04-24 10:30:00,14.13,14.15,14.12,14.14,192000.0,12.7379,12.7559,12.7289,12.7469,192000.0
2015-04-24 11:00:00,14.14,14.14,14.12,14.13,251200.0,12.7469,12.7469,12.7289,12.7379,251200.0
2015-04-24 11:30:00,14.13,14.13,14.1,14.11,211200.0,12.7379,12.7379,12.7108,12.7198,211200.0
2015-04-24 12:00:00,14.11,14.12,14.1,14.11,184800.0,12.7198,12.7289,12.7108,12.7198,184800.0
2015-04-24 12:30:00,14.11,14.12,14.09,14.09,172800.0,12.7198,12.7289,12.7018,12.7018,172800.0
2015-04-24 13:00:00,14.09,14.1,14.08,14.09,234400.0,12.7018,12.7108,12.6928,12.7018,234400.0
2015-04-24 13:30:00,14.09,14.09,14.06,14.06,188400.0,12.7018,12.7018,12.6748,12.6748,188400.0
2015-04-24 14:00:00,14.06,14.08,14.04,14.08,223200.0,12.6748,12.6928,12.6567,12.6928,223200.0
2015-04-24 14:30:00,14.09,14.09,14.04,14.04,318000.0,12.7018,12.7018,12.6567,12.6567,318000.0
2015-04-24 15:00:00,14.05,14.05,14.03,14.03,510800.0,12.6657,12.6657,12.6477,12.6477,510800.0
2015-04-24 15:30:00,14.04,14.06,14.03,14.04,1212400.0,12.6567,12.6748,12.6477,12.6567,1212400.0
2015-04-27 09:30:00,14.04,14.07,13.97,14.04,297200.0,12.6567,12.6838,12.5936,12.6567,297200.0
2015-04-27 10:00:00,14.04,14.05,14.0,14.0,236000.0,12.6567,12.6657,12.6207,12.6207,236000.0
2015-04-27 10:30:00,14.01,14.06,14.01,14.06,284000.0,12.6297,12.6748,12.6297,12.6748,284000.0
2015-04-27 11:00:00,14.06,14.09,14.05,14.08,209200.0,12.6748,12.7018,12.6657,12.6928,209200.0
2015-04-27 11:30:00,14.07,14.09,14.05,14.06,152000.0,12.6838,12.7018,12.6657,12.6748,152000.0
2015-04-27 12:00:00,14.06,14.07,14.01,14.04,119200.0,12.6748,12.6838,12.6297,12.6567,119200.0
2015-04-27 12:30:00,14.04,14.05,14.02,14.03,105600.0,12.6567,12.6657,12.6387,12.6477,105600.0
2015-04-27 13:00:00,14.03,14.05,14.01,14.04,124400.0,12.6477,12.6657,12.6297,12.6567,124400.0
2015-04-27 13:30:00,14.04,14.05,14.03,14.04,157200.0,12.6567,12.6657,12.6477,12.6567,157200.0
2015-04-27 14:00:00,14.04,14.07,14.03,14.06,250800.0,12.6567,12.6838,12.6477,12.6748,250800.0
2015-04-27 14:30:00,14.06,14.06,14.03,14.06,259200.0,12.6748,12.6748,12.6477,12.6748,259200.0
2015-04-27 15:00:00,14.06,14.07,14.04,14.05,357200.0,12.6748,12.6838,12.6567,12.6657,357200.0
2015-04-27 15:30:00,14.05,14.06,14.03,14.05,1084000.0,12.6657,12.6748,12.6477,12.6657,1084000.0
2015-04-28 09:30:00,14.02,14.06,13.97,14.01,264000.0,12.6387,12.6748,12.5936,12.6297,264000.0
2015-04-28 10:00:00,14.01,14.02,13.9,13.94,466000.0,12.6297,12.6387,12.5305,12.5666,466000.0
2015-04-28 10:30:00,13.94,13.96,13.93,13.94,495200.0,12.5666,12.5846,12.5576,12.5666,495200.0
2015-04-28 11:00:00,13.94,13.97,13.94,13.96,315600.0,12.5666,12.5936,12.5666,12.5846,315600.0
2015-04-28 11:30:00,13.96,13.98,13.94,13.97,228400.0,12.5846,12.6026,12.5666,12.5936,228400.0
2015-04-28 12:00:00,13.97,13.98,13.96,13.98,236800.0,12.5936,12.6026,12.5846,12.6026,236800.0
2015-04-28 12:30:00,13.98,14.01,13.96,14.0,182400.0,12.6026,12.6297,12.5846,12.6207,182400.0
2015-04-28 13:00:00,14.0,14.01,13.98,13.99,168400.0,12.6207,12.6297,12.6026,12.6117,168400.0
2015-04-28 13:30:00,13.99,14.0,13.99,13.99,176800.0,12.6117,12.6207,12.6117,12.6117,176800.0
2015-04-28 14:00:00,13.99,13.99,13.93,13.94,408400.0,12.6117,12.6117,12.5576,12.5666,408400.0
2015-04-28 14:30:00,13.94,13.97,13.93,13.96,307200.0,12.5666,12.5936,12.5576,12.5846,307200.0
2015-04-28 15:00:00,13.96,13.97,13.96,13.96,321600.0,12.5846,12.5936,12.5846,12.5846,321600.0
2015-04-28 15:30:00,13.96,14.0,13.96,14.0,934400.0,12.5846,12.6207,12.5846,12.6207,934400.0
2015-04-29 09:30:00,13.9,13.97,13.88,13.92,155600.0,12.5305,12.5936,12.5125,12.5486,155600.0
2015-04-29 10:00:00,13.93,13.93,13.86,13.87,264400.0,12.5576,12.5576,12.4945,12.5035,264400.0
2015-04-29 10:30:00,13.87,13.9,13.87,13.88,188800.0,12.5035,12.5305,12.5035,12.5125,188800.0
2015-04-29 11:00:00,13.88,13.92,13.88,13.92,259200.0,12.5125,12.5486,12.5125,12.5486,259200.0
2015-04-29 11:30:00,13.92,13.92,13.89,13.91,118000.0,12.5486,12.5486,12.5215,12.5395,118000.0
2015-04-29 12:00:00,13.91,13.92,13.86,13.87,199600.0,12.5395,12.5486,12.4945,12.5035,199600.0
2015-04-29 12:30:00,13.87,13.92,13.86,13.92,164800.0,12.5035,12.5486,12.4945,12.5486,164800.0
2015-04-29 13:00:00,13.92,13.92,13.88,13.89,102800.0,12.5486,12.5486,12.5125,12.5215,102800.0
2015-04-29 13:30:00,13.89,13.95,13.88,13.93,148400.0,12.5215,12.5756,12.5125,12.5576,148400.0
2015-04-29 14:00:00,13.94,13.95,13.9,13.95,235200.0,12.5666,12.5756,12.5305,12.5756,235200.0
2015-04-29 14:30:00,13.95,13.97,13.94,13.95,159200.0,12.5756,12.5936,12.5666,12.5756,159200.0
2015-04-29 15:00:00,13.95,13.97,13.93,13.96,304400.0,12.5756,12.5936,12.5576,12.5846,304400.0
2015-04-29 15:30:00,13.96,13.96,13.93,13.95,541200.0,12.5846,12.5846,12.5576,12.5756,541200.0
2015-04-30 09:30:00,13.86,13.89,13.76,13.76,316400.0,12.4945,12.5215,12.4043,12.4043,316400.0
2015-04-30 10:00:00,13.76,13.85,13.74,13.84,420800.0,12.4043,12.4855,12.3863,12.4764,420800.0
2015-04-30 10:30:00,13.84,13.9,13.83,13.9,185600.0,12.4764,12.5305,12.4674,12.5305,185600.0
2015-04-30 11:00:00,13.9,13.95,13.9,13.93,195200.0,12.5305,12.5756,12.5305,12.5576,195200.0
2015-04-30 11:30:00,13.93,13.95,13.9,13.9,248800.0,12.5576,12.5756,12.5305,12.5305,248800.0
2015-04-30 12:00:00,13.9,13.91,13.88,13.88,96000.0,12.5305,12.5395,12.5125,12.5125,96000.0
2015-04-30 12:30:00,13.89,13.91,13.88,13.91,180400.0,12.5215,12.5395,12.5125,12.5395,180400.0
2015-04-30 13:00:00,13.92,13.92,13.9,13.91,115200.0,12.5486,12.5486,12.5305,12.5395,115200.0
2015-04-30 13:30:00,13.91,13.93,13.88,13.88,115600.0,12.5395,12.5576,12.5125,12.5125,115600.0
2015-04-30 14:00:00,13.88,13.88,13.83,13.84,96400.0,12.5125,12.5125,12.4674,12.4764,96400.0
2015-04-30 14:30:00,13.83,13.84,13.81,13.81,231200.0,12.4674,12.4764,12.4494,12.4494,231200.0
2015-04-30 15:00:00,13.81,13.83,13.77,13.8,302000.0,12.4494,12.4674,12.4133,12.4404,302000.0
2015-04-30 15:30:00,13.8,13.85,13.79,13.84,1034400.0,12.4404,12.4855,12.4314,12.4764,1034400.0
2015-05-01 09:30:00,13.94,14.04,13.89,14.02,321200.0,12.5666,12.6567,12.5215,12.6387,321200.0
2015-05-01 10:00:00,14.02,14.06,14.01,14.05,263200.0,12.6387,12.6748,12.6297,12.6657,263200.0
2015-05-01 10:30:00,14.06,14.06,13.99,14.02,259200.0,12.6748,12.6748,12.6117,12.6387,259200.0
2015-05-01 11:00:00,14.02,14.05,14.01,14.04,178400.0,12.6387,12.6657,12.6297,12.6567,178400.0
2015-05-01 11:30:00,14.05,14.05,14.0,14.03,315600.0,12.6657,12.6657,12.6207,12.6477,315600.0
2015-05-01 12:00:00,14.03,14.03,13.98,13.99,347600.0,12.6477,12.6477,12.6026,12.6117,347600.0
2015-05-01 12:30:00,14.0,14.03,14.0,14.01,122000.0,12.6207,12.6477,12.6207,12.6297,122000.0
2015-05-01 13:00:00,14.01,14.04,14.0,14.03,136800.0,12.6297,12.6567,12.6207,12.6477,136800.0
2015-05-01 13:30:00,14.03,14.1,14.03,14.1,216400.0,12.6477,12.7108,12.6477,12.7108,216400.0
2015-05-01 14:00:00,14.1,14.13,14.09,14.12,487600.0,12.7108,12.7379,12.7018,12.7289,487600.0
2015-05-01 14:30:00,14.13,14.13,14.11,14.12,238000.0,12.7379,12.7379,12.7198,12.7289,238000.0
2015-05-01 15:00:00,14.12,14.12,14.09,14.09,273600.0,12.7289,12.7289,12.7018,12.7018,273600.0
2015-05-01 15:30:00,14.09,14.13,14.09,14.12,574000.0,12.7018,12.7379,12.7018,12.7289,574000.0
2015-05-04 09:30:00,14.13,14.21,14.13,14.15,178800.0,12.7379,12.81,12.7379,12.7559,178800.0
2015-05-04 10:00:00,14.15,14.18,14.13,14.18,189600.0,12.7559,12.7829,12.7379,12.7829,189600.0
2015-05-04 10:30:00,14.18,14.18,14.15,14.15,89200.0,12.7829,12.7829,12.7559,12.7559,89200.0
2015-05-04 11:00:00,14.15,14.17,14.15,14.16,82000.0,12.7559,12.7739,12.7559,12.7649,82000.0
2015-05-04 11:30:00,14.15,14.17,14.15,14.17,108000.0,12.7559,12.7739,12.7559,12.7739,108000.0
2015-05-04 12:00:00,14.17,14.18,14.15,14.18,114400.0,12.7739,12.7829,12.7559,12.7829,114400.0
2015-05-04 12:30:00,14.18,14.18,14.16,14.17,160800.0,12.7829,12.7829,12.7649,12.7739,160800.0
2015-05-04 13:00:00,14.17,14.18,14.15,14.17,138800.0,12.7739,12.7829,12.7559,12.7739,138800.0
2015-05-04 13:30:00,14.17,14.2,14.16,14.2,175600.0,12.7739,12.801,12.7649,12.801,175600.0
2015-05-04 14:00:00,14.2,14.23,14.18,14.23,138800.0,12.801,12.828,12.7829,12.828,138800.0
2015-05-04 14:30:00,14.23,14.24,14.22,14.23,154400.0,12.828,12.837,12.819,12.828,154400.0
2015-05-04 15:00:00,14.22,14.25,14.22,14.24,203200.0,12.819,12.846,12.819,12.837,203200.0
2015-05-04 15:30:00,14.24,14.25,14.2,14.21,678400.0,12.837,12.846,12.801,12.81,678400.0
2015-05-05 09:30:00,14.17,14.22,14.14,14.14,268000.0,12.7739,12.819,12.7469,12.7469,268000.0
2015-05-05 10:00:00,14.15,14.16,14.09,14.14,146000.0,12.7559,12.7649,12.7018,12.7469,146000.0
2015-05-05 10:30:00,14.13,14.14,14.1,14.12,96000.0,12.7379,12.7469,12.7108,12.7289,96000.0
2015-05-05 11:00:00,14.11,14.12,14.06,14.06,138000.0,12.7198,12.7289,12.6748,12.6748,138000.0
2015-05-05 11:30:00,14.05,14.09,14.05,14.09,69200.0,12.6657,12.7018,12.6657,12.7018,69200.0
2015-05-05 12:00:00,14.09,14.09,14.05,14.05,187600.0,12.7018,12.7018,12.6657,12.6657,187600.0
2015-05-05 12:30:00,14.05,14.08,14.03,14.06,268400.0,12.6657,12.6928,12.6477,12.6748,268400.0
2015-05-05 13:00:00,14.06,14.06,14.01,14.03,149200.0,12.6748,12.6748,12.6297,12.6477,149200.0
2015-05-05 13:30:00,14.03,14.03,14.0,14.01,158400.0,12.6477,12.6477,12.6207,12.6297,158400.0
2015-05-05 14:00:00,14.02,14.02,13.99,14.0,131200.0,12.6387,12.6387,12.6117,12.6207,131200.0
2015-05-05 14:30:00,13.99,14.0,13.96,13.97,142000.0,12.6117,12.6207,12.5846,12.5936,142000.0
2015-05-05 15:00:00,13.97,14.01,13.97,14.0,146400.0,12.5936,12.6297,12.5936,12.6207,146400.0
2015-05-05 15:30:00,14.0,14.02,13.99,13.99,681200.0,12.6207,12.6387,12.6117,12.6117,681200.0
2015-05-06 09:30:00,14.06,14.06,13.95,13.97,110400.0,12.6748,12.6748,12.5756,12.5936,110400.0
2015-05-06 10:00:00,13.96,13.98,13.93,13.95,108400.0,12.5846,12.6026,12.5576,12.5756,108400.0
2015-05-06 10:30:00,13.95,13.99,13.92,13.98,156000.0,12.5756,12.6117,12.5486,12.6026,156000.0
2015-05-06 11:00:00,13.97,13.99,13.94,13.96,252800.0,12.5936,12.6117,12.5666,12.5846,252800.0
2015-05-06 11:30:00,13.96,14.0,13.96,13.98,100800.0,12.5846,12.6207,12.5846,12.6026,100800.0
2015-05-06 12:00:00,13.98,13.98,13.93,13.95,78000.0,12.6026,12.6026,12.5576,12.5756,78000.0
2015-05-06 12:30:00,13.94,13.97,13.94,13.95,126000.0,12.5666,12.5936,12.5666,12.5756,126000.0
2015-05-06 13:00:00,13.95,13.95,13.92,13.93,114400.0,12.5756,12.5756,12.5486,12.5576,114400.0
2015-05-06 13:30:00,13.93,13.93,13.9,13.91,121600.0,12.5576,12.5576,12.5305,12.5395,121600.0
2015-05-06 14:00:00,13.91,13.92,13.9,13.91,165600.0,12.5395,12.5486,12.5305,12.5395,165600.0
2015-05-06 14:30:00,13.91,13.91,13.87,13.89,176400.0,12.5395,12.5395,12.5035,12.5215,176400.0
2015-05-06 15:00:00,13.89,13.9,13.86,13.88,282000.0,12.5215,12.5305,12.4945,12.5125,282000.0
2015-05-06 15:30:00,13.89,13.93,13.86,13.93,643600.0,12.5215,12.5576,12.4945,12.5576,643600.0
2015-05-07 09:30:00,13.96,13.97,13.9,13.9,193600.0,12.5846,12.5936,12.5305,12.5305,193600.0
2015-05-07 10:00:00,13.9,13.96,13.9,13.93,62800.0,12.5305,12.5846,12.5305,12.5576,62800.0
2015-05-07 10:30:00,13.92,13.96,13.9,13.95,83600.0,12.5486,12.5846,12.5305,12.5756,83600.0
2015-05-07 11:00:00,13.95,13.97,13.94,13.96,164800.0,12.5756,12.5936,12.5666,12.5846,164800.0
2015-05-07 11:30:00,13.96,13.96,13.94,13.94,86000.0,12.5846,12.5846,12.5666,12.5666,86000.0
2015-05-07 12:00:00,13.95,13.97,13.94,13.96,75200.0,12.5756,12.5936,12.5666,12.5846,75200.0
2015-05-07 12:30:00,13.96,13.98,13.95,13.96,134800.0,12.5846,12.6026,12.5756,12.5846,134800.0
2015-05-07 13:00:00,13.96,13.96,13.93,13.94,163200.0,12.5846,12.5846,12.5576,12.5666,163200.0
2015-05-07 13:30:00,13.93,13.96,13.93,13.96,88000.0,12.5576,12.5846,12.5576,12.5846,88000.0
2015-05-07 14:00:00,13.96,13.98,13.95,13.97,71600.0,12.5846,12.6026,12.5756,12.5936,71600.0
2015-05-07 14:30:00,13.97,13.97,13.96,13.96,102400.0,12.5936,12.5936,12.5846,12.5846,102400.0
2015-05-07 15:00:00,13.97,13.99,13.95,13.95,150000.0,12.5936,12.6117,12.5756,12.5756,150000.0
2015-05-07 15:30:00,13.95,13.95,13.92,13.94,401200.0,12.5756,12.5756,12.5486,12.5666,401200.0
2015-05-08 09:30:00,14.06,14.15,14.05,14.15,217200.0,12.6748,12.7559,12.6657,12.7559,217200.0
2015-05-08 10:00:00,14.17,14.17,14.12,14.13,77600.0,12.7739,12.7739,12.7289,12.7379,77600.0
2015-05-08 10:30:00,14.13,14.14,14.11,14.12,79200.0,12.7379,12.7469,12.7198,12.7289,79200.0
2015-05-08 11:00:00,14.13,14.16,14.12,14.15,86400.0,12.7379,12.7649,12.7289,12.7559,86400.0
2015-05-08 11:30:00,14.15,14.16,14.13,14.16,91200.0,12.7559,12.7649,12.7379,12.7649,91200.0
2015-05-08 12:00:00,14.16,14.18,14.14,14.16,68800.0,12.7649,12.7829,12.7469,12.7649,68800.0
2015-05-08 12:30:00,14.16,14.16,14.14,14.15,66400.0,12.7649,12.7649,12.7469,12.7559,66400.0
2015-05-08 13:00:00,14.15,14.18,14.14,14.18,167200.0,12.7559,12.7829,12.7469,12.7829,167200.0
2015-05-08 13:30:00,14.18,14.18,14.16,14.17,195200.0,12.7829,12.7829,12.7649,12.7739,195200.0
2015-05-08 14:00:00,14.17,14.18,14.17,14.18,145600.0,12.7739,12.7829,12.7739,12.7829,145600.0
2015-05-08 14:30:00,14.18,14.2,14.17,14.2,126800.0,12.7829,12.801,12.7739,12.801,126800.0
2015-05-08 15:00:00,14.19,14.21,14.19,14.21,275600.0,12.792,12.81,12.792,12.81,275600.0
2015-05-08 15:30:00,14.21,14.21,14.2,14.2,346800.0,12.81,12.81,12.801,12.801,346800.0
2015-05-11 09:30:00,14.15,14.24,14.08,14.24,281600.0,12.7559,12.837,12.6928,12.837,281600.0
2015-05-11 10:00:00,14.24,14.28,14.21,14.22,197600.0,12.837,12.8731,12.81,12.819,197600.0
2015-05-11 10:30:00,14.22,14.26,14.2,14.25,194400.0,12.819,12.8551,12.801,12.846,194400.0
2015-05-11 11:00:00,14.25,14.28,14.22,14.27,254000.0,12.846,12.8731,12.819,12.8641,254000.0
2015-05-11 11:30:00,14.27,14.29,14.27,14.28,238800.0,12.8641,12.8821,12.8641,12.8731,238800.0
2015-05-11 12:00:00,14.28,14.29,14.28,14.29,283200.0,12.8731,12.8821,12.8731,12.8821,283200.0
2015-05-11 12:30:00,14.29,14.31,14.28,14.29,191200.0,12.8821,12.9001,12.8731,12.8821,191200.0
2015-05-11 13:00:00,14.29,14.32,14.29,14.32,154800.0,12.8821,12.9091,12.8821,12.9091,154800.0
2015-05-11 13:30:00,14.32,14.32,14.3,14.31,148000.0,12.9091,12.9091,12.8911,12.9001,148000.0
2015-05-11 14:00:00,14.3,14.31,14.27,14.29,148800.0,12.8911,12.9001,12.8641,12.8821,148800.0
2015-05-11 14:30:00,14.28,14.29,14.27,14.28,546000.0,12.8731,12.8821,12.8641,12.8731,546000.0
2015-05-11 15:00:00,14.27,14.3,14.26,14.29,620400.0,12.8641,12.8911,12.8551,12.8821,620400.0
2015-05-11 15:30:00,14.29,14.3,14.26,14.29,1208800.0,12.8821,12.8911,12.8551,12.8821,1208800.0
2015-05-12 09:30:00,14.2,14.28,14.15,14.21,360000.0,12.801,12.8731,12.7559,12.81,360000.0
2015-05-12 10:00:00,14.21,14.21,14.17,14.18,248000.0,12.81,12.81,12.7739,12.7829,248000.0
2015-05-12 10:30:00,14.18,14.22,14.17,14.18,166800.0,12.7829,12.819,12.7739,12.7829,166800.0
2015-05-12 11:00:00,14.17,14.21,14.17,14.18,142000.0,12.7739,12.81,12.7739,12.7829,142000.0
2015-05-12 11:30:00,14.17,14.2,14.17,14.19,129200.0,12.7739,12.801,12.7739,12.792,129200.0
2015-05-12 12:00:00,14.19,14.2,14.18,14.2,182400.0,12.792,12.801,12.7829,12.801,182400.0
2015-05-12 12:30:00,14.2,14.21,14.19,14.2,85200.0,12.801,12.81,12.792,12.801,85200.0
2015-05-12 13:00:00,14.2,14.23,14.19,14.22,109200.0,12.801,12.828,12.792,12.819,109200.0
2015-05-12 13:30:00,14.22,14.22,14.19,14.21,127200.0,12.819,12.819,12.792,12.81,127200.0
2015-05-12 14:00:00,14.2,14.22,14.2,14.22,115600.0,12.801,12.819,12.801,12.819,115600.0
2015-05-12 14:30:00,14.22,14.23,14.21,14.21,139600.0,12.819,12.828,12.81,12.81,139600.0
2015-05-12 15:00:00,14.21,14.21,14.19,14.19,223600.0,12.81,12.81,12.792,12.792,223600.0
2015-05-12 15:30:00,14.19,14.22,14.19,14.2,700800.0,12.792,12.819,12.792,12.801,700800.0
2015-05-13 09:30:00,14.24,14.4,14.24,14.34,177200.0,12.837,12.9813,12.837,12.9272,177200.0
2015-05-13 10:00:00,14.34,14.35,14.29,14.3,105200.0,12.9272,12.9362,12.8821,12.8911,105200.0
2015-05-13 10:30:00,14.29,14.3,14.22,14.22,46400.0,12.8821,12.8911,12.819,12.819,46400.0
2015-05-13 11:00:00,14.22,14.24,14.2,14.22,157600.0,12.819,12.837,12.801,12.819,157600.0
2015-05-13 11:30:00,14.21,14.24,14.21,14.23,280800.0,12.81,12.837,12.81,12.828,280800.0
2015-05-13 12:00:00,14.23,14.24,14.22,14.23,133200.0,12.828,12.837,12.819,12.828,133200.0
2015-05-13 12:30:00,14.23,14.27,14.22,14.27,102400.0,12.828,12.8641,12.819,12.8641,102400.0
2015-05-13 13:00:00,14.27,14.31,14.27,14.3,126000.0,12.8641,12.9001,12.8641,12.8911,126000.0
2015-05-13 13:30:00,14.3,14.32,14.29,14.31,140400.0,12.8911,12.9091,12.8821,12.9001,140400.0
2015-05-13 14:00:00,14.3,14.31,14.28,14.29,157600.0,12.8911,12.9001,12.8731,12.8821,157600.0
2015-05-13 14:30:00,14.29,14.29,14.25,14.26,184400.0,12.8821,12.8821,12.846,12.8551,184400.0
2015-05-13 15:00:00,14.26,14.27,14.24,14.25,176400.0,12.8551,12.8641,12.837,12.846,176400.0
2015-05-13 15:30:00,14.25,14.25,14.24,14.24,694400.0,12.846,12.846,12.837,12.837,694400.0
2015-05-14 09:30:00,14.36,14.37,14.29,14.33,124000.0,12.9452,12.9542,12.8821,12.9182,124000.0
2015-05-14 10:00:00,14.33,14.38,14.31,14.36,76000.0,12.9182,12.9632,12.9001,12.9452,76000.0
2015-05-14 10:30:00,14.36,14.37,14.34,14.36,60400.0,12.9452,12.9542,12.9272,12.9452,60400.0
2015-05-14 11:00:00,14.37,14.37,14.35,14.37,46000.0,12.9542,12.9542,12.9362,12.9542,46000.0
2015-05-14 11:30:00,14.37,14.37,14.35,14.36,46000.0,12.9542,12.9542,12.9362,12.9452,46000.0
2015-05-14 12:00:00,14.36,14.39,14.36,14.39,63200.0,12.9452,12.9722,12.9452,12.9722,63200.0
2015-05-14 12:30:00,14.39,14.4,14.38,14.39,47600.0,12.9722,12.9813,12.9632,12.9722,47600.0
2015-05-14 13:00:00,14.4,14.43,14.39,14.43,77200.0,12.9813,13.0083,12.9722,13.0083,77200.0
2015-05-14 13:30:00,14.43,14.45,14.43,14.44,108800.0,13.0083,13.0263,13.0083,13.0173,108800.0
2015-05-14 14:00:00,14.44,14.49,14.44,14.48,147600.0,13.0173,13.0624,13.0173,13.0534,147600.0
2015-05-14 14:30:00,14.48,14.49,14.47,14.49,210000.0,13.0534,13.0624,13.0444,13.0624,210000.0
2015-05-14 15:00:00,14.49,14.51,14.47,14.51,384800.0,13.0624,13.0804,13.0444,13.0804,384800.0
2015-05-14 15:30:00,14.51,14.53,14.5,14.52,866800.0,13.0804,13.0985,13.0714,13.0894,866800.0
2015-05-15 09:30:00,14.47,14.54,14.44,14.45,398000.0,13.0444,13.1075,13.0173,13.0263,398000.0
2015-05-15 10:00:00,14.46,14.48,14.43,14.45,104400.0,13.0354,13.0534,13.0083,13.0263,104400.0
2015-05-15 10:30:00,14.45,14.47,14.44,14.46,106800.0,13.0263,13.0444,13.0173,13.0354,106800.0
2015-05-15 11:00:00,14.46,14.5,14.46,14.46,122800.0,13.0354,13.0714,13.0354,13.0354,122800.0
2015-05-15 11:30:00,14.46,14.48,14.45,14.46,116000.0,13.0354,13.0534,13.0263,13.0354,116000.0
2015-05-15 12:00:00,14.47,14.47,14.46,14.47,68800.0,13.0444,13.0444,13.0354,13.0444,68800.0
2015-05-15 12:30:00,14.47,14.47,14.45,14.46,69600.0,13.0444,13.0444,13.0263,13.0354,69600.0
2015-05-15 13:00:00,14.46,14.46,14.43,14.43,44400.0,13.0354,13.0354,13.0083,13.0083,44400.0
2015-05-15 13:30:00,14.43,14.43,14.42,14.42,75200.0,13.0083,13.0083,12.9993,12.9993,75200.0
2015-05-15 14:00:00,14.41,14.42,14.4,14.41,44000.0,12.9903,12.9993,12.9813,12.9903,44000.0
2015-05-15 14:30:00,14.42,14.44,14.41,14.43,106400.0,12.9993,13.0173,12.9903,13.0083,106400.0
2015-05-15 15:00:00,14.43,14.43,14.41,14.41,146400.0,13.0083,13.0083,12.9903,12.9903,146400.0
2015-05-15 15:30:00,14.41,14.45,14.41,14.44,383600.0,12.9903,13.0263,12.9903,13.0173,383600.0
2015-05-18 09:30:00,14.4,14.49,14.4,14.47,110000.0,12.9813,13.0624,12.9813,13.0444,110000.0
2015-05-18 10:00:00,14.47,14.47,14.44,14.45,212800.0,13.0444,13.0444,13.0173,13.0263,212800.0
2015-05-18 10:30:00,14.45,14.51,14.45,14.49,240800.0,13.0263,13.0804,13.0263,13.0624,240800.0
2015-05-18 11:00:00,14.49,14.51,14.49,14.5,109200.0,13.0624,13.0804,13.0624,13.0714,109200.0
2015-05-18 11:30:00,14.51,14.53,14.5,14.51,152000.0,13.0804,13.0985,13.0714,13.0804,152000.0
2015-05-18 12:00:00,14.51,14.51,14.49,14.49,67200.0,13.0804,13.0804,13.0624,13.0624,67200.0
2015-05-18 12:30:00,14.49,14.5,14.47,14.5,94800.0,13.0624,13.0714,13.0444,13.0714,94800.0
2015-05-18 13:00:00,14.5,14.52,14.5,14.5,90800.0,13.0714,13.0894,13.0714,13.0714,90800.0
2015-05-18 13:30:00,14.5,14.53,14.5,14.53,45600.0,13.0714,13.0985,13.0714,13.0985,45600.0
2015-05-18 14:00:00,14.53,14.53,14.51,14.52,28400.0,13.0985,13.0985,13.0804,13.0894,28400.0
2015-05-18 14:30:00,14.51,14.53,14.51,14.52,76000.0,13.0804,13.0985,13.0804,13.0894,76000.0
2015-05-18 15:00:00,14.52,14.53,14.51,14.52,67200.0,13.0894,13.0985,13.0804,13.0894,67200.0
2015-05-18 15:30:00,14.52,14.54,14.52,14.54,324400.0,13.0894,13.1075,13.0894,13.1075,324400.0
2015-05-19 09:30:00,14.58,14.6,14.52,14.54,170800.0,13.1435,13.1616,13.0894,13.1075,170800.0
2015-05-19 10:00:00,14.54,14.56,14.52,14.56,129600.0,13.1075,13.1255,13.0894,13.1255,129600.0
2015-05-19 10:30:00,14.56,14.58,14.56,14.56,43600.0,13.1255,13.1435,13.1255,13.1255,43600.0
2015-05-19 11:00:00,14.56,14.6,14.56,14.59,66800.0,13.1255,13.1616,13.1255,13.1525,66800.0
2015-05-19 11:30:00,14.58,14.59,14.54,14.56,230800.0,13.1435,13.1525,13.1075,13.1255,230800.0
2015-05-19 12:00:00,14.56,14.56,14.52,14.52,74400.0,13.1255,13.1255,13.0894,13.0894,74400.0
2015-05-19 12:30:00,14.52,14.55,14.51,14.55,56000.0,13.0894,13.1165,13.0804,13.1165,56000.0
2015-05-19 13:00:00,14.54,14.56,14.54,14.56,34000.0,13.1075,13.1255,13.1075,13.1255,34000.0
2015-05-19 13:30:00,14.56,14.6,14.56,14.59,48400.0,13.1255,13.1616,13.1255,13.1525,48400.0
2015-05-19 14:00:00,14.59,14.6,14.55,14.55,110000.0,13.1525,13.1616,13.1165,13.1165,110000.0
2015-05-19 14:30:00,14.55,14.56,14.54,14.54,73600.0,13.1165,13.1255,13.1075,13.1075,73600.0
2015-05-19 15:00:00,14.54,14.54,14.5,14.52,98800.0,13.1075,13.1075,13.0714,13.0894,98800.0
2015-05-19 15:30:00,14.52,14.53,14.5,14.52,439600.0,13.0894,13.0985,13.0714,13.0894,439600.0
2015-05-20 09:30:00,14.5,14.54,14.47,14.53,76000.0,13.0714,13.1075,13.0444,13.0985,76000.0
2015-05-20 10:00:00,14.53,14.59,14.52,14.57,176400.0,13.0985,13.1525,13.0894,13.1345,176400.0
2015-05-20 10:30:00,14.58,14.59,14.57,14.57,68400.0,13.1435,13.1525,13.1345,13.1345,68400.0
2015-05-20 11:00:00,14.57,14.59,14.56,14.57,82400.0,13.1345,13.1525,13.1255,13.1345,82400.0
2015-05-20 11:30:00,14.57,14.58,14.56,14.58,112000.0,13.1345,13.1435,13.1255,13.1435,112000.0
2015-05-20 12:00:00,14.58,14.6,14.57,14.59,85600.0,13.1435,13.1616,13.1345,13.1525,85600.0
2015-05-20 12:30:00,14.59,14.59,14.57,14.58,120800.0,13.1525,13.1525,13.1345,13.1435,120800.0
2015-05-20 13:00:00,14.58,14.59,14.57,14.58,134400.0,13.1435,13.1525,13.1345,13.1435,134400.0
2015-05-20 13:30:00,14.58,14.58,14.55,14.56,169600.0,13.1435,13.1435,13.1165,13.1255,169600.0
2015-05-20 14:00:00,14.56,14.61,14.56,14.6,163600.0,13.1255,13.1706,13.1255,13.1616,163600.0
2015-05-20 14:30:00,14.61,14.61,14.58,14.59,92800.0,13.1706,13.1706,13.1435,13.1525,92800.0
2015-05-20 15:00:00,14.59,14.59,14.56,14.58,338000.0,13.1525,13.1525,13.1255,13.1435,338000.0
2015-05-20 15:30:00,14.58,14.59,14.56,14.57,588400.0,13.1435,13.1525,13.1255,13.1345,588400.0
2015-05-21 09:30:00,14.61,14.62,14.51,14.53,430800.0,13.1706,13.1796,13.0804,13.0985,430800.0
2015-05-21 10:00:00,14.53,14.56,14.51,14.54,322000.0,13.0985,13.1255,13.0804,13.1075,322000.0
2015-05-21 10:30:00,14.54,14.55,14.52,14.52,103200.0,13.1075,13.1165,13.0894,13.0894,103200.0
2015-05-21 11:00:00,14.52,14.53,14.51,14.51,101600.0,13.0894,13.0985,13.0804,13.0804,101600.0
2015-05-21 11:30:00,14.51,14.52,14.5,14.5,61200.0,13.0804,13.0894,13.0714,13.0714,61200.0
2015-05-21 12:00:00,14.5,14.5,14.47,14.49,103600.0,13.0714,13.0714,13.0444,13.0624,103600.0
2015-05-21 12:30:00,14.5,14.5,14.46,14.47,89600.0,13.0714,13.0714,13.0354,13.0444,89600.0
2015-05-21 13:00:00,14.47,14.47,14.46,14.47,138400.0,13.0444,13.0444,13.0354,13.0444,138400.0
2015-05-21 13:30:00,14.47,14.49,14.46,14.47,59200.0,13.0444,13.0624,13.0354,13.0444,59200.0
2015-05-21 14:00:00,14.47,14.48,14.47,14.47,60800.0,13.0444,13.0534,13.0444,13.0444,60800.0
2015-05-21 14:30:00,14.47,14.48,14.47,14.47,92800.0,13.0444,13.0534,13.0444,13.0444,92800.0
2015-05-21 15:00:00,14.48,14.48,14.45,14.46,87200.0,13.0534,13.0534,13.0263,13.0354,87200.0
2015-05-21 15:30:00,14.46,14.51,14.46,14.49,415600.0,13.0354,13.0804,13.0354,13.0624,415600.0
2015-05-22 09:30:00,14.45,14.48,14.42,14.44,568000.0,13.0263,13.0534,12.9993,13.0173,568000.0
2015-05-22 10:00:00,14.45,14.47,14.43,14.45,542400.0,13.0263,13.0444,13.0083,13.0263,542400.0
2015-05-22 10:30:00,14.45,14.46,14.43,14.43,120400.0,13.0263,13.0354,13.0083,13.0083,120400.0
2015-05-22 11:00:00,14.43,14.43,14.38,14.41,420400.0,13.0083,13.0083,12.9632,12.9903,420400.0
2015-05-22 11:30:00,14.41,14.43,14.4,14.43,66000.0,12.9903,13.0083,12.9813,13.0083,66000.0
2015-05-22 12:00:00,14.43,14.46,14.42,14.46,106000.0,13.0083,13.0354,12.9993,13.0354,106000.0
2015-05-22 12:30:00,14.46,14.48,14.46,14.46,55200.0,13.0354,13.0534,13.0354,13.0354,55200.0
2015-05-22 13:00:00,14.46,14.49,14.45,14.48,73200.0,13.0354,13.0624,13.0263,13.0534,73200.0
2015-05-22 13:30:00,14.48,14.49,14.47,14.48,36800.0,13.0534,13.0624,13.0444,13.0534,36800.0
2015-05-22 14:00:00,14.48,14.49,14.47,14.48,90800.0,13.0534,13.0624,13.0444,13.0534,90800.0
2015-05-22 14:30:00,14.48,14.51,14.47,14.51,120400.0,13.0534,13.0804,13.0444,13.0804,120400.0
2015-05-22 15:00:00,14.5,14.52,14.5,14.51,78800.0,13.0714,13.0894,13.0714,13.0804,78800.0
2015-05-22 15:30:00,14.52,14.52,14.49,14.49,388000.0,13.0894,13.0894,13.0624,13.0624,388000.0
2015-05-26 09:30:00,14.34,14.47,14.3,14.32,412000.0,12.9272,13.0444,12.8911,12.9091,412000.0
2015-05-26 10:00:00,14.31,14.33,14.26,14.28,228400.0,12.9001,12.9182,12.8551,12.8731,228400.0
2015-05-26 10:30:00,14.28,14.31,14.26,14.28,177200.0,12.8731,12.9001,12.8551,12.8731,177200.0
2015-05-26 11:00:00,14.28,14.28,14.25,14.27,150000.0,12.8731,12.8731,12.846,12.8641,150000.0
2015-05-26 11:30:00,14.26,14.28,14.26,14.26,63600.0,12.8551,12.8731,12.8551,12.8551,63600.0
2015-05-26 12:00:00,14.27,14.29,14.26,14.28,68000.0,12.8641,12.8821,12.8551,12.8731,68000.0
2015-05-26 12:30:00,14.28,14.29,14.27,14.28,55600.0,12.8731,12.8821,12.8641,12.8731,55600.0
2015-05-26 13:00:00,14.28,14.29,14.26,14.29,56000.0,12.8731,12.8821,12.8551,12.8821,56000.0
2015-05-26 13:30:00,14.29,14.3,14.26,14.26,118800.0,12.8821,12.8911,12.8551,12.8551,118800.0
2015-05-26 14:00:00,14.27,14.29,14.26,14.28,99600.0,12.8641,12.8821,12.8551,12.8731,99600.0
2015-05-26 14:30:00,14.28,14.29,14.25,14.26,151200.0,12.8731,12.8821,12.846,12.8551,151200.0
2015-05-26 15:00:00,14.26,14.3,14.25,14.29,198400.0,12.8551,12.8911,12.846,12.8821,198400.0
2015-05-26 15:30:00,14.29,14.3,14.27,14.29,610800.0,12.8821,12.8911,12.8641,12.8821,610800.0
2015-05-27 09:30:00,14.34,14.35,14.19,14.24,574000.0,12.9272,12.9362,12.792,12.837,574000.0
2015-05-27 10:00:00,14.24,14.24,14.17,14.21,227200.0,12.837,12.837,12.7739,12.81,227200.0
2015-05-27 10:30:00,14.21,14.25,14.2,14.23,244400.0,12.81,12.846,12.801,12.828,244400.0
2015-05-27 11:00:00,14.23,14.28,14.23,14.27,155600.0,12.828,12.8731,12.828,12.8641,155600.0
2015-05-27 11:30:00,14.27,14.31,14.27,14.3,220800.0,12.8641,12.9001,12.8641,12.8911,220800.0
2015-05-27 12:00:00,14.29,14.32,14.29,14.31,295200.0,12.8821,12.9091,12.8821,12.9001,295200.0
2015-05-27 12:30:00,14.31,14.31,14.29,14.29,270000.0,12.9001,12.9001,12.8821,12.8821,270000.0
2015-05-27 13:00:00,14.29,14.31,14.27,14.28,268400.0,12.8821,12.9001,12.8641,12.8731,268400.0
2015-05-27 13:30:00,14.28,14.35,14.28,14.34,244000.0,12.8731,12.9362,12.8731,12.9272,244000.0
2015-05-27 14:00:00,14.35,14.37,14.34,14.37,178400.0,12.9362,12.9542,12.9272,12.9542,178400.0
2015-05-27 14:30:00,14.37,14.4,14.36,14.4,156800.0,12.9542,12.9813,12.9452,12.9813,156800.0
2015-05-27 15:00:00,14.4,14.43,14.39,14.4,246800.0,12.9813,13.0083,12.9722,12.9813,246800.0
2015-05-27 15:30:00,14.4,14.42,14.38,14.41,439600.0,12.9813,12.9993,12.9632,12.9903,439600.0
2015-05-28 09:30:00,14.4,14.44,14.38,14.39,204800.0,12.9813,13.0173,12.9632,12.9722,204800.0
2015-05-28 10:00:00,14.39,14.42,14.37,14.37,133200.0,12.9722,12.9993,12.9542,12.9542,133200.0
2015-05-28 10:30:00,14.37,14.4,14.36,14.4,498000.0,12.9542,12.9813,12.9452,12.9813,498000.0
2015-05-28 11:00:00,14.4,14.43,14.4,14.42,111200.0,12.9813,13.0083,12.9813,12.9993,111200.0
2015-05-28 11:30:00,14.42,14.44,14.39,14.4,97600.0,12.9993,13.0173,12.9722,12.9813,97600.0
2015-05-28 12:00:00,14.4,14.43,14.39,14.43,71600.0,12.9813,13.0083,12.9722,13.0083,71600.0
2015-05-28 12:30:00,14.43,14.43,14.37,14.37,102800.0,13.0083,13.0083,12.9542,12.9542,102800.0
2015-05-28 13:00:00,14.37,14.4,14.37,14.38,64800.0,12.9542,12.9813,12.9542,12.9632,64800.0
2015-05-28 13:30:00,14.38,14.4,14.38,14.39,58800.0,12.9632,12.9813,12.9632,12.9722,58800.0
2015-05-28 14:00:00,14.38,14.41,14.38,14.41,62800.0,12.9632,12.9903,12.9632,12.9903,62800.0
2015-05-28 14:30:00,14.41,14.42,14.39,14.39,177200.0,12.9903,12.9993,12.9722,12.9722,177200.0
2015-05-28 15:00:00,14.39,14.41,14.39,14.4,150000.0,12.9722,12.9903,12.9722,12.9813,150000.0
2015-05-28 15:30:00,14.4,14.42,14.4,14.41,682800.0,12.9813,12.9993,12.9813,12.9903,682800.0
2015-05-29 09:30:00,14.4,14.44,14.34,14.36,226320.0,12.9813,13.0173,12.9272,12.9452,226320.0
2015-05-29 10:00:00,14.36,14.36,14.31,14.33,148916.0,12.9452,12.9452,12.9001,12.9182,148916.0
2015-05-29 10:30:00,14.33,14.33,14.26,14.27,116748.0,12.9182,12.9182,12.8551,12.8641,116748.0
2015-05-29 11:00:00,14.27,14.29,14.26,14.26,97256.0,12.8641,12.8821,12.8551,12.8551,97256.0
2015-05-29 11:30:00,14.26,14.32,14.26,14.32,68336.0,12.8551,12.9091,12.8551,12.9091,68336.0
2015-05-29 12:00:00,14.33,14.37,14.33,14.37,65508.0,12.9182,12.9542,12.9182,12.9542,65508.0
2015-05-29 12:30:00,14.37,14.38,14.34,14.34,82564.0,12.9542,12.9632,12.9272,12.9272,82564.0
2015-05-29 13:00:00,14.34,14.37,14.34,14.37,122384.0,12.9272,12.9542,12.9272,12.9542,122384.0
2015-05-29 13:30:00,14.37,14.38,14.34,14.34,81948.0,12.9542,12.9632,12.9272,12.9272,81948.0
2015-05-29 14:00:00,14.34,14.34,14.29,14.29,82560.0,12.9272,12.9272,12.8821,12.8821,82560.0
2015-05-29 14:30:00,14.29,14.3,14.27,14.29,156980.0,12.8821,12.8911,12.8641,12.8821,156980.0
2015-05-29 15:00:00,14.28,14.31,14.28,14.31,154004.0,12.8731,12.9001,12.8731,12.9001,154004.0
2015-05-29 15:30:00,14.31,14.32,14.26,14.26,735340.0,12.9001,12.9091,12.8551,12.8551,735340.0
2015-06-01 09:30:00,14.28,14.33,14.2,14.21,219436.0,12.8731,12.9182,12.801,12.81,219436.0
2015-06-01 10:00:00,14.21,14.23,14.15,14.19,192280.0,12.81,12.828,12.7559,12.792,192280.0
2015-06-01 10:30:00,14.18,14.21,14.16,14.2,144416.0,12.7829,12.81,12.7649,12.801,144416.0
2015-06-01 11:00:00,14.2,14.22,14.2,14.2,97448.0,12.801,12.819,12.801,12.801,97448.0
2015-06-01 11:30:00,14.21,14.23,14.21,14.21,104980.0,12.81,12.828,12.81,12.81,104980.0
2015-06-01 12:00:00,14.22,14.28,14.22,14.26,159952.0,12.819,12.8731,12.819,12.8551,159952.0
2015-06-01 12:30:00,14.26,14.3,14.25,14.3,115200.0,12.8551,12.8911,12.846,12.8911,115200.0
2015-06-01 13:00:00,14.3,14.3,14.27,14.28,139904.0,12.8911,12.8911,12.8641,12.8731,139904.0
2015-06-01 13:30:00,14.28,14.3,14.25,14.28,135232.0,12.8731,12.8911,12.846,12.8731,135232.0
2015-06-01 14:00:00,14.27,14.32,14.26,14.31,259296.0,12.8641,12.9091,12.8551,12.9001,259296.0
2015-06-01 14:30:00,14.31,14.32,14.3,14.31,308388.0,12.9001,12.9091,12.8911,12.9001,308388.0
2015-06-01 15:00:00,14.31,14.33,14.3,14.32,210668.0,12.9001,12.9182,12.8911,12.9091,210668.0
2015-06-01 15:30:00,14.32,14.32,14.28,14.3,557724.0,12.9091,12.9091,12.8731,12.8911,557724.0
2015-06-02 09:30:00,14.25,14.25,14.15,14.2,273256.0,12.846,12.846,12.7559,12.801,273256.0
2015-06-02 10:00:00,14.2,14.24,14.17,14.22,230108.0,12.801,12.837,12.7739,12.819,230108.0
2015-06-02 10:30:00,14.22,14.27,14.22,14.26,100992.0,12.819,12.8641,12.819,12.8551,100992.0
2015-06-02 11:00:00,14.25,14.28,14.24,14.28,156500.0,12.846,12.8731,12.837,12.8731,156500.0
2015-06-02 11:30:00,14.28,14.3,14.27,14.3,143200.0,12.8731,12.8911,12.8641,12.8911,143200.0
2015-06-02 12:00:00,14.29,14.37,14.29,14.35,357672.0,12.8821,12.9542,12.8821,12.9362,357672.0
2015-06-02 12:30:00,14.35,14.4,14.35,14.39,204600.0,12.9362,12.9813,12.9362,12.9722,204600.0
2015-06-02 13:00:00,14.39,14.43,14.39,14.4,167728.0,12.9722,13.0083,12.9722,12.9813,167728.0
2015-06-02 13:30:00,14.4,14.48,14.4,14.47,274460.0,12.9813,13.0534,12.9813,13.0444,274460.0
2015-06-02 14:00:00,14.47,14.47,14.4,14.42,204456.0,13.0444,13.0444,12.9813,12.9993,204456.0
2015-06-02 14:30:00,14.42,14.44,14.4,14.44,227848.0,12.9993,13.0173,12.9813,13.0173,227848.0
2015-06-02 15:00:00,14.44,14.44,14.4,14.43,288276.0,13.0173,13.0173,12.9813,13.0083,288276.0
2015-06-02 15:30:00,14.43,14.45,14.4,14.41,692600.0,13.0083,13.0263,12.9813,12.9903,692600.0
2015-06-03 09:30:00,14.42,14.45,14.35,14.4,156804.0,12.9993,13.0263,12.9362,12.9813,156804.0
2015-06-03 10:00:00,14.39,14.47,14.36,14.45,238316.0,12.9722,13.0444,12.9452,13.0263,238316.0
2015-06-03 10:30:00,14.46,14.49,14.45,14.46,120040.0,13.0354,13.0624,13.0263,13.0354,120040.0
2015-06-03 11:00:00,14.47,14.49,14.46,14.47,100920.0,13.0444,13.0624,13.0354,13.0444,100920.0
2015-06-03 11:30:00,14.47,14.49,14.46,14.48,170884.0,13.0444,13.0624,13.0354,13.0534,170884.0
2015-06-03 12:00:00,14.47,14.48,14.46,14.48,148788.0,13.0444,13.0534,13.0354,13.0534,148788.0
2015-06-03 12:30:00,14.47,14.49,14.47,14.48,111308.0,13.0444,13.0624,13.0444,13.0534,111308.0
2015-06-03 13:00:00,14.48,14.48,14.47,14.48,64812.0,13.0534,13.0534,13.0444,13.0534,64812.0
2015-06-03 13:30:00,14.48,14.5,14.47,14.49,113552.0,13.0534,13.0714,13.0444,13.0624,113552.0
2015-06-03 14:00:00,14.5,14.54,14.49,14.54,231768.0,13.0714,13.1075,13.0624,13.1075,231768.0
2015-06-03 14:30:00,14.54,14.54,14.5,14.5,143676.0,13.1075,13.1075,13.0714,13.0714,143676.0
2015-06-03 15:00:00,14.5,14.52,14.49,14.49,181272.0,13.0714,13.0894,13.0624,13.0624,181272.0
2015-06-03 15:30:00,14.49,14.49,14.46,14.47,693900.0,13.0624,13.0624,13.0354,13.0444,693900.0
2015-06-04 09:30:00,14.41,14.41,14.31,14.38,250704.0,12.9903,12.9903,12.9001,12.9632,250704.0
2015-06-04 10:00:00,14.38,14.4,14.35,14.38,130916.0,12.9632,12.9813,12.9362,12.9632,130916.0
2015-06-04 10:30:00,14.38,14.4,14.37,14.37,212244.0,12.9632,12.9813,12.9542,12.9542,212244.0
2015-06-04 11:00:00,14.37,14.38,14.35,14.37,98356.0,12.9542,12.9632,12.9362,12.9542,98356.0
2015-06-04 11:30:00,14.37,14.38,14.33,14.33,298392.0,12.9542,12.9632,12.9182,12.9182,298392.0
2015-06-04 12:00:00,14.33,14.33,14.31,14.31,106568.0,12.9182,12.9182,12.9001,12.9001,106568.0
2015-06-04 12:30:00,14.32,14.33,14.31,14.33,138648.0,12.9091,12.9182,12.9001,12.9182,138648.0
2015-06-04 13:00:00,14.33,14.33,14.24,14.24,344164.0,12.9182,12.9182,12.837,12.837,344164.0
2015-06-04 13:30:00,14.24,14.26,14.24,14.24,151156.0,12.837,12.8551,12.837,12.837,151156.0
2015-06-04 14:00:00,14.24,14.26,14.23,14.23,162012.0,12.837,12.8551,12.828,12.828,162012.0
2015-06-04 14:30:00,14.23,14.26,14.23,14.25,127712.0,12.828,12.8551,12.828,12.846,127712.0
2015-06-04 15:00:00,14.25,14.27,14.23,14.24,160120.0,12.846,12.8641,12.828,12.837,160120.0
2015-06-04 15:30:00,14.24,14.25,14.22,14.24,585700.0,12.837,12.846,12.819,12.837,585700.0
2015-06-05 09:30:00,14.2,14.25,14.14,14.21,186840.0,12.801,12.846,12.7469,12.81,186840.0
2015-06-05 10:00:00,14.21,14.25,14.2,14.24,159948.0,12.81,12.846,12.801,12.837,159948.0
2015-06-05 10:30:00,14.24,14.26,14.2,14.22,128960.0,12.837,12.8551,12.801,12.819,128960.0
2015-06-05 11:00:00,14.23,14.27,14.22,14.27,108380.0,12.828,12.8641,12.819,12.8641,108380.0
2015-06-05 11:30:00,14.27,14.27,14.23,14.24,98068.0,12.8641,12.8641,12.828,12.837,98068.0
2015-06-05 12:00:00,14.24,14.27,14.23,14.23,107740.0,12.837,12.8641,12.828,12.828,107740.0
2015-06-05 12:30:00,14.23,14.26,14.23,14.26,96844.0,12.828,12.8551,12.828,12.8551,96844.0
2015-06-05 13:00:00,14.26,14.27,14.24,14.27,49148.0,12.8551,12.8641,12.837,12.8641,49148.0
2015-06-05 13:30:00,14.27,14.29,14.27,14.28,78740.0,12.8641,12.8821,12.8641,12.8731,78740.0
2015-06-05 14:00:00,14.29,14.31,14.28,14.3,77892.0,12.8821,12.9001,12.8731,12.8911,77892.0
2015-06-05 14:30:00,14.31,14.32,14.3,14.3,124408.0,12.9001,12.9091,12.8911,12.8911,124408.0
2015-06-05 15:00:00,14.31,14.32,14.29,14.29,84928.0,12.9001,12.9091,12.8821,12.8821,84928.0
2015-06-05 15:30:00,14.29,14.31,14.27,14.29,313248.0,12.8821,12.9001,12.8641,12.8821,313248.0
2015-06-08 09:30:00,14.27,14.31,14.22,14.25,171920.0,12.8924,12.9285,12.8472,12.8743,171920.0
2015-06-08 10:00:00,14.25,14.27,14.23,14.26,111888.0,12.8743,12.8924,12.8562,12.8833,111888.0
2015-06-08 10:30:00,14.25,14.28,14.25,14.26,119504.0,12.8743,12.9014,12.8743,12.8833,119504.0
2015-06-08 11:00:00,14.26,14.28,14.25,14.26,109544.0,12.8833,12.9014,12.8743,12.8833,109544.0
2015-06-08 11:30:00,14.25,14.26,14.24,14.25,77764.0,12.8743,12.8833,12.8652,12.8743,77764.0
2015-06-08 12:00:00,14.25,14.26,14.24,14.26,61096.0,12.8743,12.8833,12.8652,12.8833,61096.0
2015-06-08 12:30:00,14.27,14.27,14.23,14.23,61360.0,12.8924,12.8924,12.8562,12.8562,61360.0
2015-06-08 13:00:00,14.23,14.23,14.21,14.22,79088.0,12.8562,12.8562,12.8381,12.8472,79088.0
2015-06-08 13:30:00,14.22,14.22,14.19,14.19,163992.0,12.8472,12.8472,12.8201,12.8201,163992.0
2015-06-08 14:00:00,14.19,14.21,14.18,14.21,153524.0,12.8201,12.8381,12.811,12.8381,153524.0
2015-06-08 14:30:00,14.21,14.23,14.21,14.21,163768.0,12.8381,12.8562,12.8381,12.8381,163768.0
2015-06-08 15:00:00,14.21,14.26,14.2,14.25,497768.0,12.8381,12.8833,12.8291,12.8743,497768.0
2015-06-08 15:30:00,14.26,14.26,14.21,14.21,674580.0,12.8833,12.8833,12.8381,12.8381,674580.0
2015-06-09 09:30:00,14.15,14.21,14.13,14.17,68500.0,12.7839,12.8381,12.7659,12.802,68500.0
2015-06-09 10:00:00,14.16,14.2,14.15,14.17,137464.0,12.793,12.8291,12.7839,12.802,137464.0
2015-06-09 10:30:00,14.17,14.23,14.16,14.23,64392.0,12.802,12.8562,12.793,12.8562,64392.0
2015-06-09 11:00:00,14.23,14.24,14.19,14.21,71940.0,12.8562,12.8652,12.8201,12.8381,71940.0
2015-06-09 11:30:00,14.21,14.23,14.2,14.21,40896.0,12.8381,12.8562,12.8291,12.8381,40896.0
2015-06-09 12:00:00,14.21,14.21,14.19,14.19,31412.0,12.8381,12.8381,12.8201,12.8201,31412.0
2015-06-09 12:30:00,14.19,14.21,14.19,14.2,32324.0,12.8201,12.8381,12.8201,12.8291,32324.0
2015-06-09 13:00:00,14.2,14.22,14.2,14.2,48832.0,12.8291,12.8472,12.8291,12.8291,48832.0
2015-06-09 13:30:00,14.21,14.21,14.2,14.21,39480.0,12.8381,12.8381,12.8291,12.8381,39480.0
2015-06-09 14:00:00,14.21,14.23,14.21,14.22,40940.0,12.8381,12.8562,12.8381,12.8472,40940.0
2015-06-09 14:30:00,14.22,14.23,14.21,14.22,108184.0,12.8472,12.8562,12.8381,12.8472,108184.0
2015-06-09 15:00:00,14.22,14.22,14.18,14.19,170856.0,12.8472,12.8472,12.811,12.8201,170856.0
2015-06-09 15:30:00,14.19,14.2,14.17,14.17,800072.0,12.8201,12.8291,12.802,12.802,800072.0
2015-06-10 09:30:00,14.22,14.29,14.21,14.24,81332.0,12.8472,12.9104,12.8381,12.8652,81332.0
2015-06-10 10:00:00,14.24,14.26,14.23,14.26,85048.0,12.8652,12.8833,12.8562,12.8833,85048.0
2015-06-10 10:30:00,14.26,14.32,14.26,14.31,89000.0,12.8833,12.9375,12.8833,12.9285,89000.0
2015-06-10 11:00:00,14.32,14.35,14.29,14.34,97628.0,12.9375,12.9646,12.9104,12.9556,97628.0
2015-06-10 11:30:00,14.35,14.35,14.31,14.33,80948.0,12.9646,12.9646,12.9285,12.9466,80948.0
2015-06-10 12:00:00,14.33,14.36,14.33,14.34,43524.0,12.9466,12.9737,12.9466,12.9556,43524.0
2015-06-10 12:30:00,14.35,14.36,14.34,14.36,43736.0,12.9646,12.9737,12.9556,12.9737,43736.0
2015-06-10 13:00:00,14.36,14.36,14.33,14.33,97848.0,12.9737,12.9737,12.9466,12.9466,97848.0
2015-06-10 13:30:00,14.32,14.34,14.32,14.34,94808.0,12.9375,12.9556,12.9375,12.9556,94808.0
2015-06-10 14:00:00,14.34,14.37,14.34,14.36,72620.0,12.9556,12.9827,12.9556,12.9737,72620.0
2015-06-10 14:30:00,14.36,14.37,14.36,14.37,95128.0,12.9737,12.9827,12.9737,12.9827,95128.0
2015-06-10 15:00:00,14.37,14.37,14.35,14.35,75120.0,12.9827,12.9827,12.9646,12.9646,75120.0
2015-06-10 15:30:00,14.36,14.37,14.34,14.34,408116.0,12.9737,12.9827,12.9556,12.9556,408116.0
2015-06-11 09:30:00,14.38,14.41,14.37,14.39,132656.0,12.9917,13.0188,12.9827,13.0008,132656.0
2015-06-11 10:00:00,14.4,14.4,14.37,14.37,53216.0,13.0098,13.0098,12.9827,12.9827,53216.0
2015-06-11 10:30:00,14.37,14.37,14.32,14.35,121836.0,12.9827,12.9827,12.9375,12.9646,121836.0
2015-06-11 11:00:00,14.35,14.38,14.35,14.37,125488.0,12.9646,12.9917,12.9646,12.9827,125488.0
2015-06-11 11:30:00,14.37,14.38,14.36,14.36,129400.0,12.9827,12.9917,12.9737,12.9737,129400.0
2015-06-11 12:00:00,14.36,14.37,14.35,14.37,83740.0,12.9737,12.9827,12.9646,12.9827,83740.0
2015-06-11 12:30:00,14.37,14.37,14.35,14.36,42980.0,12.9827,12.9827,12.9646,12.9737,42980.0
2015-06-11 13:00:00,14.36,14.36,14.34,14.34,57004.0,12.9737,12.9737,12.9556,12.9556,57004.0
2015-06-11 13:30:00,14.34,14.37,14.34,14.36,97932.0,12.9556,12.9827,12.9556,12.9737,97932.0
2015-06-11 14:00:00,14.36,14.36,14.35,14.35,57224.0,12.9737,12.9737,12.9646,12.9646,57224.0
2015-06-11 14:30:00,14.35,14.37,14.35,14.36,81184.0,12.9646,12.9827,12.9646,12.9737,81184.0
2015-06-11 15:00:00,14.36,14.38,14.36,14.36,88316.0,12.9737,12.9917,12.9737,12.9737,88316.0
2015-06-11 15:30:00,14.36,14.38,14.35,14.37,482300.0,12.9737,12.9917,12.9646,12.9827,482300.0
2015-06-12 09:30:00,14.29,14.35,14.24,14.27,140316.0,12.9104,12.9646,12.8652,12.8924,140316.0
2015-06-12 10:00:00,14.26,14.32,14.24,14.26,176796.0,12.8833,12.9375,12.8652,12.8833,176796.0
2015-06-12 10:30:00,14.26,14.35,14.25,14.34,420976.0,12.8833,12.9646,12.8743,12.9556,420976.0
2015-06-12 11:00:00,14.33,14.43,14.32,14.42,298292.0,12.9466,13.0369,12.9375,13.0279,298292.0
2015-06-12 11:30:00,14.42,14.42,14.37,14.38,114904.0,13.0279,13.0279,12.9827,12.9917,114904.0
2015-06-12 12:00:00,14.38,14.38,14.36,14.38,106624.0,12.9917,12.9917,12.9737,12.9917,106624.0
2015-06-12 12:30:00,14.38,14.39,14.36,14.36,112456.0,12.9917,13.0008,12.9737,12.9737,112456.0
2015-06-12 13:00:00,14.36,14.38,14.35,14.38,91068.0,12.9737,12.9917,12.9646,12.9917,91068.0
2015-06-12 13:30:00,14.38,14.44,14.38,14.43,350316.0,12.9917,13.0459,12.9917,13.0369,350316.0
2015-06-12 14:00:00,14.43,14.45,14.43,14.44,207428.0,13.0369,13.055,13.0369,13.0459,207428.0
2015-06-12 14:30:00,14.44,14.44,14.41,14.42,276788.0,13.0459,13.0459,13.0188,13.0279,276788.0
2015-06-12 15:00:00,14.42,14.44,14.41,14.43,335572.0,13.0279,13.0459,13.0188,13.0369,335572.0
2015-06-12 15:30:00,14.43,14.44,14.42,14.42,588680.0,13.0369,13.0459,13.0279,13.0279,588680.0
2015-06-15 09:30:00,14.32,14.32,14.17,14.17,163496.0,12.9375,12.9375,12.802,12.802,163496.0
2015-06-15 10:00:00,14.17,14.2,14.17,14.19,105944.0,12.802,12.8291,12.802,12.8201,105944.0
2015-06-15 10:30:00,14.18,14.22,14.17,14.22,136560.0,12.811,12.8472,12.802,12.8472,136560.0
2015-06-15 11:00:00,14.22,14.26,14.21,14.22,145624.0,12.8472,12.8833,12.8381,12.8472,145624.0
2015-06-15 11:30:00,14.22,14.26,14.2,14.24,162196.0,12.8472,12.8833,12.8291,12.8652,162196.0
2015-06-15 12:00:00,14.24,14.27,14.23,14.24,115148.0,12.8652,12.8924,12.8562,12.8652,115148.0
2015-06-15 12:30:00,14.24,14.27,14.24,14.25,124948.0,12.8652,12.8924,12.8652,12.8743,124948.0
2015-06-15 13:00:00,14.25,14.27,14.24,14.24,107096.0,12.8743,12.8924,12.8652,12.8652,107096.0
2015-06-15 13:30:00,14.24,14.26,14.22,14.24,163612.0,12.8652,12.8833,12.8472,12.8652,163612.0
2015-06-15 14:00:00,14.24,14.26,14.23,14.24,137000.0,12.8652,12.8833,12.8562,12.8652,137000.0
2015-06-15 14:30:00,14.24,14.25,14.21,14.22,172260.0,12.8652,12.8743,12.8381,12.8472,172260.0
2015-06-15 15:00:00,14.22,14.23,14.21,14.22,218480.0,12.8472,12.8562,12.8381,12.8472,218480.0
2015-06-15 15:30:00,14.22,14.26,14.22,14.25,484600.0,12.8472,12.8833,12.8472,12.8743,484600.0
2015-06-16 09:30:00,14.25,14.37,14.25,14.27,176204.0,12.8743,12.9827,12.8743,12.8924,176204.0
2015-06-16 10:00:00,14.27,14.29,14.21,14.23,120940.0,12.8924,12.9104,12.8381,12.8562,120940.0
2015-06-16 10:30:00,14.23,14.25,14.21,14.24,118284.0,12.8562,12.8743,12.8381,12.8652,118284.0
2015-06-16 11:00:00,14.24,14.3,14.24,14.28,74500.0,12.8652,12.9195,12.8652,12.9014,74500.0
2015-06-16 11:30:00,14.28,14.29,14.26,14.28,140204.0,12.9014,12.9104,12.8833,12.9014,140204.0
2015-06-16 12:00:00,14.28,14.31,14.28,14.31,93004.0,12.9014,12.9285,12.9014,12.9285,93004.0
2015-06-16 12:30:00,14.31,14.33,14.31,14.31,165264.0,12.9285,12.9466,12.9285,12.9285,165264.0
2015-06-16 13:00:00,14.31,14.33,14.3,14.32,126844.0,12.9285,12.9466,12.9195,12.9375,126844.0
2015-06-16 13:30:00,14.32,14.34,14.3,14.3,218572.0,12.9375,12.9556,12.9195,12.9195,218572.0
2015-06-16 14:00:00,14.3,14.32,14.29,14.3,289488.0,12.9195,12.9375,12.9104,12.9195,289488.0
2015-06-16 14:30:00,14.3,14.31,14.29,14.3,70580.0,12.9195,12.9285,12.9104,12.9195,70580.0
2015-06-16 15:00:00,14.3,14.31,14.28,14.29,226872.0,12.9195,12.9285,12.9014,12.9104,226872.0
2015-06-16 15:30:00,14.29,14.3,14.27,14.29,360840.0,12.9104,12.9195,12.8924,12.9104,360840.0
2015-06-17 09:30:00,14.33,14.38,14.33,14.35,67716.0,12.9466,12.9917,12.9466,12.9646,67716.0
2015-06-17 10:00:00,14.35,14.36,14.27,14.27,117068.0,12.9646,12.9737,12.8924,12.8924,117068.0
2015-06-17 10:30:00,14.28,14.29,14.25,14.28,120816.0,12.9014,12.9104,12.8743,12.9014,120816.0
2015-06-17 11:00:00,14.29,14.29,14.26,14.26,67304.0,12.9104,12.9104,12.8833,12.8833,67304.0
2015-06-17 11:30:00,14.25,14.27,14.24,14.26,100600.0,12.8743,12.8924,12.8652,12.8833,100600.0
2015-06-17 12:00:00,14.26,14.27,14.22,14.25,183120.0,12.8833,12.8924,12.8472,12.8743,183120.0
2015-06-17 12:30:00,14.25,14.26,14.2,14.21,169988.0,12.8743,12.8833,12.8291,12.8381,169988.0
2015-06-17 13:00:00,14.21,14.21,14.18,14.21,207140.0,12.8381,12.8381,12.811,12.8381,207140.0
2015-06-17 13:30:00,14.21,14.23,14.2,14.22,90312.0,12.8381,12.8562,12.8291,12.8472,90312.0
2015-06-17 14:00:00,14.22,14.28,14.18,14.21,260000.0,12.8472,12.9014,12.811,12.8381,260000.0
2015-06-17 14:30:00,14.2,14.31,14.2,14.31,183472.0,12.8291,12.9285,12.8291,12.9285,183472.0
2015-06-17 15:00:00,14.31,14.31,14.27,14.29,193552.0,12.9285,12.9285,12.8924,12.9104,193552.0
2015-06-17 15:30:00,14.29,14.29,14.26,14.26,478424.0,12.9104,12.9104,12.8833,12.8833,478424.0
2015-06-18 09:30:00,14.31,14.39,14.28,14.38,166376.0,12.9285,13.0008,12.9014,12.9917,166376.0
2015-06-18 10:00:00,14.39,14.46,14.35,14.44,217312.0,13.0008,13.064,12.9646,13.0459,217312.0
2015-06-18 10:30:00,14.45,14.5,14.44,14.49,148964.0,13.055,13.1001,13.0459,13.0911,148964.0
2015-06-18 11:00:00,14.49,14.51,14.48,14.5,204100.0,13.0911,13.1092,13.0821,13.1001,204100.0
2015-06-18 11:30:00,14.5,14.53,14.5,14.52,113892.0,13.1001,13.1273,13.1001,13.1182,113892.0
2015-06-18 12:00:00,14.51,14.53,14.5,14.53,114476.0,13.1092,13.1273,13.1001,13.1273,114476.0
2015-06-18 12:30:00,14.53,14.56,14.52,14.53,95280.0,13.1273,13.1544,13.1182,13.1273,95280.0
2015-06-18 13:00:00,14.53,14.54,14.5,14.52,125332.0,13.1273,13.1363,13.1001,13.1182,125332.0
2015-06-18 13:30:00,14.52,14.53,14.52,14.53,123580.0,13.1182,13.1273,13.1182,13.1273,123580.0
2015-06-18 14:00:00,14.52,14.55,14.52,14.53,109556.0,13.1182,13.1453,13.1182,13.1273,109556.0
2015-06-18 14:30:00,14.54,14.56,14.53,14.55,125388.0,13.1363,13.1544,13.1273,13.1453,125388.0
2015-06-18 15:00:00,14.55,14.56,14.52,14.55,298788.0,13.1453,13.1544,13.1182,13.1453,298788.0
2015-06-18 15:30:00,14.56,14.56,14.53,14.55,727152.0,13.1544,13.1544,13.1273,13.1453,727152.0
2015-06-19 09:30:00,14.48,14.52,14.45,14.46,1238844.0,13.0821,13.1182,13.055,13.064,1238844.0
2015-06-19 10:00:00,14.46,14.47,14.43,14.45,158756.0,13.064,13.073,13.0369,13.055,158756.0
2015-06-19 10:30:00,14.45,14.47,14.44,14.47,122204.0,13.055,13.073,13.0459,13.073,122204.0
2015-06-19 11:00:00,14.47,14.48,14.46,14.47,137300.0,13.073,13.0821,13.064,13.073,137300.0
2015-06-19 11:30:00,14.47,14.48,14.46,14.48,131616.0,13.073,13.0821,13.064,13.0821,131616.0
2015-06-19 12:00:00,14.47,14.49,14.45,14.49,142668.0,13.073,13.0911,13.055,13.0911,142668.0
2015-06-19 12:30:00,14.49,14.49,14.47,14.48,59128.0,13.0911,13.0911,13.073,13.0821,59128.0
2015-06-19 13:00:00,14.48,14.5,14.46,14.5,70104.0,13.0821,13.1001,13.064,13.1001,70104.0
2015-06-19 13:30:00,14.5,14.5,14.47,14.47,57020.0,13.1001,13.1001,13.073,13.073,57020.0
2015-06-19 14:00:00,14.47,14.47,14.44,14.44,94404.0,13.073,13.073,13.0459,13.0459,94404.0
2015-06-19 14:30:00,14.44,14.45,14.42,14.42,82528.0,13.0459,13.055,13.0279,13.0279,82528.0
2015-06-19 15:00:00,14.43,14.43,14.42,14.43,99584.0,13.0369,13.0369,13.0279,13.0369,99584.0
2015-06-19 15:30:00,14.43,14.45,14.42,14.42,426992.0,13.0369,13.055,13.0279,13.0279,426992.0
2015-06-22 09:30:00,14.52,14.52,14.49,14.5,116048.0,13.1182,13.1182,13.0911,13.1001,116048.0
2015-06-22 10:00:00,14.5,14.52,14.47,14.51,96636.0,13.1001,13.1182,13.073,13.1092,96636.0
2015-06-22 10:30:00,14.51,14.54,14.51,14.52,43728.0,13.1092,13.1363,13.1092,13.1182,43728.0
2015-06-22 11:00:00,14.52,14.54,14.51,14.52,70376.0,13.1182,13.1363,13.1092,13.1182,70376.0
2015-06-22 11:30:00,14.52,14.52,14.46,14.46,63016.0,13.1182,13.1182,13.064,13.064,63016.0
2015-06-22 12:00:00,14.46,14.47,14.43,14.45,66732.0,13.064,13.073,13.0369,13.055,66732.0
2015-06-22 12:30:00,14.45,14.47,14.45,14.45,132648.0,13.055,13.073,13.055,13.055,132648.0
2015-06-22 13:00:00,14.45,14.45,14.43,14.43,144996.0,13.055,13.055,13.0369,13.0369,144996.0
2015-06-22 13:30:00,14.43,14.45,14.43,14.45,105136.0,13.0369,13.055,13.0369,13.055,105136.0
2015-06-22 14:00:00,14.45,14.45,14.44,14.45,111840.0,13.055,13.055,13.0459,13.055,111840.0
2015-06-22 14:30:00,14.45,14.48,14.45,14.46,129116.0,13.055,13.0821,13.055,13.064,129116.0
2015-06-22 15:00:00,14.46,14.49,14.46,14.48,140936.0,13.064,13.0911,13.064,13.0821,140936.0
2015-06-22 15:30:00,14.48,14.49,14.47,14.49,348284.0,13.0821,13.0911,13.073,13.0911,348284.0
2015-06-23 09:30:00,14.48,14.49,14.43,14.49,144300.0,13.0821,13.0911,13.0369,13.0911,144300.0
2015-06-23 10:00:00,14.49,14.49,14.4,14.4,176124.0,13.0911,13.0911,13.0098,13.0098,176124.0
2015-06-23 10:30:00,14.4,14.42,14.39,14.4,76388.0,13.0098,13.0279,13.0008,13.0098,76388.0
2015-06-23 11:00:00,14.4,14.41,14.39,14.39,62732.0,13.0098,13.0188,13.0008,13.0008,62732.0
2015-06-23 11:30:00,14.39,14.41,14.39,14.4,75408.0,13.0008,13.0188,13.0008,13.0098,75408.0
2015-06-23 12:00:00,14.4,14.4,14.38,14.4,49764.0,13.0098,13.0098,12.9917,13.0098,49764.0
2015-06-23 12:30:00,14.4,14.42,14.4,14.4,113504.0,13.0098,13.0279,13.0098,13.0098,113504.0
2015-06-23 13:00:00,14.4,14.42,14.4,14.42,82952.0,13.0098,13.0279,13.0098,13.0279,82952.0
2015-06-23 13:30:00,14.42,14.44,14.42,14.44,148740.0,13.0279,13.0459,13.0279,13.0459,148740.0
2015-06-23 14:00:00,14.44,14.46,14.43,14.43,101256.0,13.0459,13.064,13.0369,13.0369,101256.0
2015-06-23 14:30:00,14.43,14.44,14.42,14.43,115020.0,13.0369,13.0459,13.0279,13.0369,115020.0
2015-06-23 15:00:00,14.43,14.43,14.41,14.43,109020.0,13.0369,13.0369,13.0188,13.0369,109020.0
2015-06-23 15:30:00,14.43,14.45,14.42,14.43,470728.0,13.0369,13.055,13.0279,13.0369,470728.0
2015-06-24 09:30:00,14.44,14.46,14.35,14.37,229136.0,13.0459,13.064,12.9646,12.9827,229136.0
2015-06-24 10:00:00,14.37,14.39,14.31,14.33,178672.0,12.9827,13.0008,12.9285,12.9466,178672.0
2015-06-24 10:30:00,14.33,14.34,14.31,14.31,205796.0,12.9466,12.9556,12.9285,12.9285,205796.0
2015-06-24 11:00:00,14.31,14.31,14.29,14.31,158436.0,12.9285,12.9285,12.9104,12.9285,158436.0
2015-06-24 11:30:00,14.31,14.31,14.29,14.29,166712.0,12.9285,12.9285,12.9104,12.9104,166712.0
2015-06-24 12:00:00,14.29,14.3,14.25,14.26,139228.0,12.9104,12.9195,12.8743,12.8833,139228.0
2015-06-24 12:30:00,14.26,14.27,14.24,14.25,146232.0,12.8833,12.8924,12.8652,12.8743,146232.0
2015-06-24 13:00:00,14.25,14.26,14.21,14.21,113140.0,12.8743,12.8833,12.8381,12.8381,113140.0
2015-06-24 13:30:00,14.21,14.22,14.2,14.21,125288.0,12.8381,12.8472,12.8291,12.8381,125288.0
2015-06-24 14:00:00,14.21,14.22,14.19,14.19,139436.0,12.8381,12.8472,12.8201,12.8201,139436.0
2015-06-24 14:30:00,14.19,14.21,14.18,14.2,144964.0,12.8201,12.8381,12.811,12.8291,144964.0
2015-06-24 15:00:00,14.2,14.21,14.19,14.21,211000.0,12.8291,12.8381,12.8201,12.8381,211000.0
2015-06-24 15:30:00,14.21,14.22,14.19,14.2,1105212.0,12.8381,12.8472,12.8201,12.8291,1105212.0
2015-06-25 09:30:00,14.22,14.25,14.13,14.17,178716.0,12.8472,12.8743,12.7659,12.802,178716.0
2015-06-25 10:00:00,14.17,14.19,14.15,14.15,92156.0,12.802,12.8201,12.7839,12.7839,92156.0
2015-06-25 10:30:00,14.15,14.15,14.12,14.13,181432.0,12.7839,12.7839,12.7568,12.7659,181432.0
2015-06-25 11:00:00,14.13,14.15,14.12,14.12,109452.0,12.7659,12.7839,12.7568,12.7568,109452.0
2015-06-25 11:30:00,14.13,14.13,14.11,14.13,43740.0,12.7659,12.7659,12.7478,12.7659,43740.0
2015-06-25 12:00:00,14.13,14.13,14.1,14.1,64472.0,12.7659,12.7659,12.7388,12.7388,64472.0
2015-06-25 12:30:00,14.1,14.1,14.08,14.09,55672.0,12.7388,12.7388,12.7207,12.7297,55672.0
2015-06-25 13:00:00,14.09,14.11,14.08,14.1,79844.0,12.7297,12.7478,12.7207,12.7388,79844.0
2015-06-25 13:30:00,14.1,14.1,14.08,14.1,112476.0,12.7388,12.7388,12.7207,12.7388,112476.0
2015-06-25 14:00:00,14.1,14.1,14.03,14.03,172120.0,12.7388,12.7388,12.6755,12.6755,172120.0
2015-06-25 14:30:00,14.03,14.08,14.03,14.08,135908.0,12.6755,12.7207,12.6755,12.7207,135908.0
2015-06-25 15:00:00,14.08,14.11,14.07,14.07,198060.0,12.7207,12.7478,12.7117,12.7117,198060.0
2015-06-25 15:30:00,14.07,14.07,14.04,14.05,644252.0,12.7117,12.7117,12.6846,12.6936,644252.0
2015-06-26 09:30:00,14.06,14.12,14.01,14.1,149132.0,12.7026,12.7568,12.6575,12.7388,149132.0
2015-06-26 10:00:00,14.11,14.12,14.08,14.1,165720.0,12.7478,12.7568,12.7207,12.7388,165720.0
2015-06-26 10:30:00,14.1,14.1,14.04,14.04,108044.0,12.7388,12.7388,12.6846,12.6846,108044.0
2015-06-26 11:00:00,14.04,14.05,14.02,14.02,269276.0,12.6846,12.6936,12.6665,12.6665,269276.0
2015-06-26 11:30:00,14.02,14.03,13.98,13.99,195508.0,12.6665,12.6755,12.6303,12.6394,195508.0
2015-06-26 12:00:00,13.99,14.0,13.97,13.98,118576.0,12.6394,12.6484,12.6213,12.6303,118576.0
2015-06-26 12:30:00,13.98,13.98,13.92,13.93,115032.0,12.6303,12.6303,12.5761,12.5852,115032.0
2015-06-26 13:00:00,13.92,13.94,13.91,13.93,104096.0,12.5761,12.5942,12.5671,12.5852,104096.0
2015-06-26 13:30:00,13.94,13.97,13.93,13.97,121836.0,12.5942,12.6213,12.5852,12.6213,121836.0
2015-06-26 14:00:00,13.97,13.97,13.94,13.96,149428.0,12.6213,12.6213,12.5942,12.6123,149428.0
2015-06-26 14:30:00,13.96,13.97,13.94,13.95,218212.0,12.6123,12.6213,12.5942,12.6032,218212.0
2015-06-26 15:00:00,13.95,13.97,13.94,13.95,455428.0,12.6032,12.6213,12.5942,12.6032,455428.0
2015-06-26 15:30:00,13.95,13.95,13.9,13.92,1430272.0,12.6032,12.6032,12.5581,12.5761,1430272.0
2015-06-29 09:30:00,13.91,14.3,13.88,14.24,2269724.0,12.5671,12.9195,12.54,12.8652,2269724.0
2015-06-29 10:00:00,14.23,14.52,14.23,14.42,1967660.0,12.8562,13.1182,12.8562,13.0279,1967660.0
2015-06-29 10:30:00,14.42,14.54,14.38,14.46,1134384.0,13.0279,13.1363,12.9917,13.064,1134384.0
2015-06-29 11:00:00,14.46,14.5,14.41,14.45,1015064.0,13.064,13.1001,13.0188,13.055,1015064.0
2015-06-29 11:30:00,14.45,14.51,14.41,14.51,1268164.0,13.055,13.1092,13.0188,13.1092,1268164.0
2015-06-29 12:00:00,14.51,14.54,14.47,14.48,493260.0,13.1092,13.1363,13.073,13.0821,493260.0
2015-06-29 12:30:00,14.48,14.54,14.47,14.54,526756.0,13.0821,13.1363,13.073,13.1363,526756.0
2015-06-29 13:00:00,14.54,14.54,14.47,14.51,451288.0,13.1363,13.1363,13.073,13.1092,451288.0
2015-06-29 13:30:00,14.51,14.54,14.48,14.48,400568.0,13.1092,13.1363,13.0821,13.0821,400568.0
2015-06-29 14:00:00,14.49,14.49,14.37,14.38,530800.0,13.0911,13.0911,12.9827,12.9917,530800.0
2015-06-29 14:30:00,14.38,14.41,14.34,14.34,6277148.0,12.9917,13.0188,12.9556,12.9556,6277148.0
2015-06-29 15:00:00,14.34,14.35,14.28,14.28,677232.0,12.9556,12.9646,12.9014,12.9014,677232.0
2015-06-29 15:30:00,14.28,14.28,14.2,14.21,1976456.0,12.9014,12.9014,12.8291,12.8381,1976456.0
2015-06-30 09:30:00,14.37,14.61,14.37,14.59,1553836.0,12.9827,13.1995,12.9827,13.1815,1553836.0
2015-06-30 10:00:00,14.59,14.66,14.56,14.62,1277060.0,13.1815,13.2447,13.1544,13.2086,1277060.0
2015-06-30 10:30:00,14.62,14.62,14.47,14.49,572752.0,13.2086,13.2086,13.073,13.0911,572752.0
2015-06-30 11:00:00,14.5,14.58,14.47,14.51,391104.0,13.1001,13.1724,13.073,13.1092,391104.0
2015-06-30 11:30:00,14.51,14.52,14.46,14.46,260128.0,13.1092,13.1182,13.064,13.064,260128.0
2015-06-30 12:00:00,14.46,14.48,14.41,14.42,344224.0,13.064,13.0821,13.0188,13.0279,344224.0
2015-06-30 12:30:00,14.42,14.45,14.4,14.44,301460.0,13.0279,13.055,13.0098,13.0459,301460.0
2015-06-30 13:00:00,14.44,14.51,14.44,14.5,402856.0,13.0459,13.1092,13.0459,13.1001,402856.0
2015-06-30 13:30:00,14.5,14.56,14.49,14.55,384436.0,13.1001,13.1544,13.0911,13.1453,384436.0
2015-06-30 14:00:00,14.55,14.6,14.54,14.55,357568.0,13.1453,13.1905,13.1363,13.1453,357568.0
2015-06-30 14:30:00,14.55,14.58,14.53,14.54,556924.0,13.1453,13.1724,13.1273,13.1363,556924.0
2015-06-30 15:00:00,14.54,14.55,14.46,14.47,865408.0,13.1363,13.1453,13.064,13.073,865408.0
2015-06-30 15:30:00,14.47,14.54,14.47,14.49,2165848.0,13.073,13.1363,13.073,13.0911,2165848.0
2015-07-01 09:30:00,14.63,14.63,14.49,14.49,354292.0,13.2176,13.2176,13.0911,13.0911,354292.0
2015-07-01 10:00:00,14.49,14.54,14.49,14.52,257704.0,13.0911,13.1363,13.0911,13.1182,257704.0
2015-07-01 10:30:00,14.52,14.52,14.46,14.49,557680.0,13.1182,13.1182,13.064,13.0911,557680.0
2015-07-01 11:00:00,14.49,14.5,14.45,14.46,362144.0,13.0911,13.1001,13.055,13.064,362144.0
2015-07-01 11:30:00,14.47,14.47,14.43,14.44,324388.0,13.073,13.073,13.0369,13.0459,324388.0
2015-07-01 12:00:00,14.44,14.44,14.4,14.41,363076.0,13.0459,13.0459,13.0098,13.0188,363076.0
2015-07-01 12:30:00,14.41,14.41,14.36,14.37,281036.0,13.0188,13.0188,12.9737,12.9827,281036.0
2015-07-01 13:00:00,14.37,14.37,14.35,14.35,287588.0,12.9827,12.9827,12.9646,12.9646,287588.0
2015-07-01 13:30:00,14.35,14.4,14.35,14.36,241000.0,12.9646,13.0098,12.9646,12.9737,241000.0
2015-07-01 14:00:00,14.36,14.37,14.33,14.33,282280.0,12.9737,12.9827,12.9466,12.9466,282280.0
2015-07-01 14:30:00,14.33,14.35,14.31,14.31,420592.0,12.9466,12.9646,12.9285,12.9285,420592.0
2015-07-01 15:00:00,14.31,14.37,14.31,14.37,567140.0,12.9285,12.9827,12.9285,12.9827,567140.0
2015-07-01 15:30:00,14.37,14.37,14.33,14.37,1240004.0,12.9827,12.9827,12.9466,12.9827,1240004.0
2015-07-02 09:30:00,14.35,14.44,14.34,14.37,305496.0,12.9646,13.0459,12.9556,12.9827,305496.0
2015-07-02 10:00:00,14.37,14.38,14.35,14.37,277324.0,12.9827,12.9917,12.9646,12.9827,277324.0
2015-07-02 10:30:00,14.37,14.37,14.33,14.34,268396.0,12.9827,12.9827,12.9466,12.9556,268396.0
2015-07-02 11:00:00,14.34,14.34,14.29,14.31,382220.0,12.9556,12.9556,12.9104,12.9285,382220.0
2015-07-02 11:30:00,14.31,14.32,14.28,14.29,268300.0,12.9285,12.9375,12.9014,12.9104,268300.0
2015-07-02 12:00:00,14.29,14.29,14.23,14.23,243732.0,12.9104,12.9104,12.8562,12.8562,243732.0
2015-07-02 12:30:00,14.23,14.24,14.21,14.23,345720.0,12.8562,12.8652,12.8381,12.8562,345720.0
2015-07-02 13:00:00,14.22,14.22,14.2,14.21,274484.0,12.8472,12.8472,12.8291,12.8381,274484.0
2015-07-02 13:30:00,14.21,14.23,14.2,14.2,206032.0,12.8381,12.8562,12.8291,12.8291,206032.0
2015-07-02 14:00:00,14.2,14.22,14.19,14.21,144568.0,12.8291,12.8472,12.8201,12.8381,144568.0
2015-07-02 14:30:00,14.21,14.24,14.2,14.24,247472.0,12.8381,12.8652,12.8291,12.8652,247472.0
2015-07-02 15:00:00,14.23,14.24,14.21,14.22,331956.0,12.8562,12.8652,12.8381,12.8472,331956.0
2015-07-02 15:30:00,14.22,14.27,14.21,14.25,1286900.0,12.8472,12.8924,12.8381,12.8743,1286900.0
2015-07-06 09:30:00,14.1,14.15,14.07,14.14,357036.0,12.7388,12.7839,12.7117,12.7749,357036.0
2015-07-06 10:00:00,14.13,14.15,14.12,14.15,300296.0,12.7659,12.7839,12.7568,12.7839,300296.0
2015-07-06 10:30:00,14.15,14.22,14.14,14.18,181220.0,12.7839,12.8472,12.7749,12.811,181220.0
2015-07-06 11:00:00,14.18,14.18,14.09,14.09,346412.0,12.811,12.811,12.7297,12.7297,346412.0
2015-07-06 11:30:00,14.09,14.13,14.09,14.13,346644.0,12.7297,12.7659,12.7297,12.7659,346644.0
2015-07-06 12:00:00,14.13,14.13,14.11,14.11,198956.0,12.7659,12.7659,12.7478,12.7478,198956.0
2015-07-06 12:30:00,14.11,14.11,14.06,14.06,198788.0,12.7478,12.7478,12.7026,12.7026,198788.0
2015-07-06 13:00:00,14.06,14.07,14.01,14.02,274192.0,12.7026,12.7117,12.6575,12.6665,274192.0
2015-07-06 13:30:00,14.02,14.02,13.99,13.99,254204.0,12.6665,12.6665,12.6394,12.6394,254204.0
2015-07-06 14:00:00,13.99,14.0,13.95,13.96,398340.0,12.6394,12.6484,12.6032,12.6123,398340.0
2015-07-06 14:30:00,13.96,14.0,13.95,13.98,350592.0,12.6123,12.6484,12.6032,12.6303,350592.0
2015-07-06 15:00:00,13.98,13.99,13.95,13.95,954752.0,12.6303,12.6394,12.6032,12.6032,954752.0
2015-07-06 15:30:00,13.95,14.0,13.95,14.0,1374472.0,12.6032,12.6484,12.6032,12.6484,1374472.0
2015-07-07 09:30:00,14.0,14.06,13.95,13.96,274208.0,12.6484,12.7026,12.6032,12.6123,274208.0
2015-07-07 10:00:00,13.96,13.99,13.89,13.9,335940.0,12.6123,12.6394,12.549,12.5581,335940.0
2015-07-07 10:30:00,13.9,13.9,13.85,13.88,321348.0,12.5581,12.5581,12.5129,12.54,321348.0
2015-07-07 11:00:00,13.88,13.88,13.8,13.81,284112.0,12.54,12.54,12.4677,12.4768,284112.0
2015-07-07 11:30:00,13.81,13.88,13.78,13.88,518752.0,12.4768,12.54,12.4497,12.54,518752.0
2015-07-07 12:00:00,13.88,13.88,13.83,13.85,354940.0,12.54,12.54,12.4948,12.5129,354940.0
2015-07-07 12:30:00,13.85,13.89,13.85,13.87,554312.0,12.5129,12.549,12.5129,12.531,554312.0
2015-07-07 13:00:00,13.88,13.91,13.84,13.87,371052.0,12.54,12.5671,12.5039,12.531,371052.0
2015-07-07 13:30:00,13.87,13.88,13.84,13.85,583312.0,12.531,12.54,12.5039,12.5129,583312.0
2015-07-07 14:00:00,13.85,13.88,13.83,13.85,307160.0,12.5129,12.54,12.4948,12.5129,307160.0
2015-07-07 14:30:00,13.85,13.93,13.84,13.93,1093060.0,12.5129,12.5852,12.5039,12.5852,1093060.0
2015-07-07 15:00:00,13.93,13.94,13.9,13.93,747056.0,12.5852,12.5942,12.5581,12.5852,747056.0
2015-07-07 15:30:00,13.93,13.99,13.93,13.97,886228.0,12.5852,12.6394,12.5852,12.6213,886228.0
2015-07-08 09:30:00,13.83,13.86,13.66,13.67,402200.0,12.4948,12.5219,12.3412,12.3503,402200.0
2015-07-08 10:00:00,13.67,13.73,13.63,13.72,406912.0,12.3503,12.4045,12.3141,12.3955,406912.0
2015-07-08 10:30:00,13.72,13.73,13.68,13.7,246588.0,12.3955,12.4045,12.3593,12.3774,246588.0
2015-07-08 11:00:00,13.7,13.71,13.64,13.65,257528.0,12.3774,12.3864,12.3232,12.3322,257528.0
2015-07-08 11:30:00,13.64,13.67,13.6,13.61,166620.0,12.3232,12.3503,12.287,12.2961,166620.0
2015-07-08 12:00:00,13.61,13.62,13.58,13.59,303920.0,12.2961,12.3051,12.269,12.278,303920.0
2015-07-08 12:30:00,13.59,13.64,13.57,13.64,321976.0,12.278,12.3232,12.2599,12.3232,321976.0
2015-07-08 13:00:00,13.64,13.66,13.62,13.66,290928.0,12.3232,12.3412,12.3051,12.3412,290928.0
2015-07-08 13:30:00,13.67,13.68,13.63,13.67,120528.0,12.3503,12.3593,12.3141,12.3503,120528.0
2015-07-08 14:00:00,13.67,13.68,13.63,13.65,143796.0,12.3503,12.3593,12.3141,12.3322,143796.0
2015-07-08 14:30:00,13.65,13.65,13.57,13.6,135324.0,12.3322,12.3322,12.2599,12.287,135324.0
2015-07-08 15:00:00,13.6,13.63,13.56,13.56,364984.0,12.287,12.3141,12.2509,12.2509,364984.0
2015-07-08 15:30:00,13.56,13.62,13.55,13.55,1028860.0,12.2509,12.3051,12.2419,12.2419,1028860.0
2015-07-09 09:30:00,13.77,13.77,13.69,13.7,296884.0,12.4406,12.4406,12.3683,12.3774,296884.0
2015-07-09 10:00:00,13.7,13.72,13.63,13.63,315992.0,12.3774,12.3955,12.3141,12.3141,315992.0
2015-07-09 10:30:00,13.63,13.67,13.63,13.67,221464.0,12.3141,12.3503,12.3141,12.3503,221464.0
2015-07-09 11:00:00,13.67,13.68,13.62,13.62,175172.0,12.3503,12.3593,12.3051,12.3051,175172.0
2015-07-09 11:30:00,13.62,13.63,13.61,13.61,179440.0,12.3051,12.3141,12.2961,12.2961,179440.0
2015-07-09 12:00:00,13.61,13.61,13.58,13.59,157464.0,12.2961,12.2961,12.269,12.278,157464.0
2015-07-09 12:30:00,13.58,13.6,13.58,13.6,146648.0,12.269,12.287,12.269,12.287,146648.0
2015-07-09 13:00:00,13.6,13.6,13.55,13.56,100408.0,12.287,12.287,12.2419,12.2509,100408.0
2015-07-09 13:30:00,13.56,13.57,13.56,13.57,118480.0,12.2509,12.2599,12.2509,12.2599,118480.0
2015-07-09 14:00:00,13.57,13.58,13.55,13.56,166844.0,12.2599,12.269,12.2419,12.2509,166844.0
2015-07-09 14:30:00,13.56,13.6,13.55,13.6,204404.0,12.2509,12.287,12.2419,12.287,204404.0
2015-07-09 15:00:00,13.6,13.62,13.6,13.6,356264.0,12.287,12.3051,12.287,12.287,356264.0
2015-07-09 15:30:00,13.6,13.61,13.57,13.57,603452.0,12.287,12.2961,12.2599,12.2599,603452.0
2015-07-10 09:30:00,13.75,13.78,13.67,13.68,189720.0,12.4226,12.4497,12.3503,12.3593,189720.0
2015-07-10 10:00:00,13.68,13.69,13.66,13.67,203292.0,12.3593,12.3683,12.3412,12.3503,203292.0
2015-07-10 10:30:00,13.67,13.67,13.62,13.65,129716.0,12.3503,12.3503,12.3051,12.3322,129716.0
2015-07-10 11:00:00,13.65,13.66,13.63,13.63,227352.0,12.3322,12.3412,12.3141,12.3141,227352.0
2015-07-10 11:30:00,13.64,13.64,13.59,13.6,564824.0,12.3232,12.3232,12.278,12.287,564824.0
2015-07-10 12:00:00,13.6,13.62,13.59,13.6,158072.0,12.287,12.3051,12.278,12.287,158072.0
2015-07-10 12:30:00,13.6,13.61,13.58,13.6,174092.0,12.287,12.2961,12.269,12.287,174092.0
2015-07-10 13:00:00,13.6,13.61,13.57,13.6,301736.0,12.287,12.2961,12.2599,12.287,301736.0
2015-07-10 13:30:00,13.6,13.6,13.56,13.58,265260.0,12.287,12.287,12.2509,12.269,265260.0
2015-07-10 14:00:00,13.58,13.6,13.57,13.59,252484.0,12.269,12.287,12.2599,12.278,252484.0
2015-07-10 14:30:00,13.59,13.65,13.59,13.65,186636.0,12.278,12.3322,12.278,12.3322,186636.0
2015-07-10 15:00:00,13.65,13.65,13.62,13.63,329020.0,12.3322,12.3322,12.3051,12.3141,329020.0
2015-07-10 15:30:00,13.63,13.66,13.62,13.63,649848.0,12.3141,12.3412,12.3051,12.3141,649848.0
2015-07-13 09:30:00,13.73,13.79,13.69,13.76,453416.0,12.4045,12.4587,12.3683,12.4316,453416.0
2015-07-13 10:00:00,13.77,13.79,13.74,13.75,204772.0,12.4406,12.4587,12.4135,12.4226,204772.0
2015-07-13 10:30:00,13.75,13.75,13.71,13.71,319048.0,12.4226,12.4226,12.3864,12.3864,319048.0
2015-07-13 11:00:00,13.71,13.72,13.68,13.7,193156.0,12.3864,12.3955,12.3593,12.3774,193156.0
2015-07-13 11:30:00,13.69,13.73,13.69,13.73,307436.0,12.3683,12.4045,12.3683,12.4045,307436.0
2015-07-13 12:00:00,13.72,13.73,13.71,13.71,94044.0,12.3955,12.4045,12.3864,12.3864,94044.0
2015-07-13 12:30:00,13.72,13.72,13.7,13.72,274136.0,12.3955,12.3955,12.3774,12.3955,274136.0
2015-07-13 13:00:00,13.72,13.73,13.71,13.72,152896.0,12.3955,12.4045,12.3864,12.3955,152896.0
2015-07-13 13:30:00,13.72,13.75,13.72,13.74,117576.0,12.3955,12.4226,12.3955,12.4135,117576.0
2015-07-13 14:00:00,13.75,13.78,13.75,13.77,135336.0,12.4226,12.4497,12.4226,12.4406,135336.0
2015-07-13 14:30:00,13.77,13.83,13.77,13.82,174368.0,12.4406,12.4948,12.4406,12.4858,174368.0
2015-07-13 15:00:00,13.83,13.84,13.81,13.84,346716.0,12.4948,12.5039,12.4768,12.5039,346716.0
2015-07-13 15:30:00,13.84,13.85,13.83,13.85,564344.0,12.5039,12.5129,12.4948,12.5129,564344.0
2015-07-14 09:30:00,13.82,13.86,13.79,13.8,241344.0,12.4858,12.5219,12.4587,12.4677,241344.0
2015-07-14 10:00:00,13.8,13.81,13.77,13.8,157040.0,12.4677,12.4768,12.4406,12.4677,157040.0
2015-07-14 10:30:00,13.8,13.83,13.8,13.81,266296.0,12.4677,12.4948,12.4677,12.4768,266296.0
2015-07-14 11:00:00,13.81,13.82,13.79,13.8,137096.0,12.4768,12.4858,12.4587,12.4677,137096.0
2015-07-14 11:30:00,13.8,13.83,13.79,13.83,154820.0,12.4677,12.4948,12.4587,12.4948,154820.0
2015-07-14 12:00:00,13.83,13.84,13.82,13.83,91204.0,12.4948,12.5039,12.4858,12.4948,91204.0
2015-07-14 12:30:00,13.83,13.84,13.8,13.8,97800.0,12.4948,12.5039,12.4677,12.4677,97800.0
2015-07-14 13:00:00,13.8,13.84,13.8,13.84,56004.0,12.4677,12.5039,12.4677,12.5039,56004.0
2015-07-14 13:30:00,13.83,13.86,13.83,13.86,66960.0,12.4948,12.5219,12.4948,12.5219,66960.0
2015-07-14 14:00:00,13.86,13.86,13.85,13.86,200388.0,12.5219,12.5219,12.5129,12.5219,200388.0
2015-07-14 14:30:00,13.86,13.87,13.84,13.85,130692.0,12.5219,12.531,12.5039,12.5129,130692.0
2015-07-14 15:00:00,13.85,13.86,13.84,13.85,283192.0,12.5129,12.5219,12.5039,12.5129,283192.0
2015-07-14 15:30:00,13.85,13.85,13.79,13.79,843704.0,12.5129,12.5129,12.4587,12.4587,843704.0
2015-07-15 09:30:00,13.81,13.85,13.74,13.85,608440.0,12.4768,12.5129,12.4135,12.5129,608440.0
2015-07-15 10:00:00,13.86,13.88,13.83,13.87,205260.0,12.5219,12.54,12.4948,12.531,205260.0
2015-07-15 10:30:00,13.87,13.89,13.86,13.87,380020.0,12.531,12.549,12.5219,12.531,380020.0
2015-07-15 11:00:00,13.87,13.89,13.86,13.87,319828.0,12.531,12.549,12.5219,12.531,319828.0
2015-07-15 11:30:00,13.87,13.87,13.83,13.84,380232.0,12.531,12.531,12.4948,12.5039,380232.0
2015-07-15 12:00:00,13.84,13.86,13.83,13.85,370740.0,12.5039,12.5219,12.4948,12.5129,370740.0
2015-07-15 12:30:00,13.85,13.87,13.85,13.85,202432.0,12.5129,12.531,12.5129,12.5129,202432.0
2015-07-15 13:00:00,13.86,13.86,13.85,13.86,126816.0,12.5219,12.5219,12.5129,12.5219,126816.0
2015-07-15 13:30:00,13.86,13.87,13.85,13.86,548032.0,12.5219,12.531,12.5129,12.5219,548032.0
2015-07-15 14:00:00,13.86,13.87,13.85,13.85,285120.0,12.5219,12.531,12.5129,12.5129,285120.0
2015-07-15 14:30:00,13.85,13.85,13.77,13.77,254500.0,12.5129,12.5129,12.4406,12.4406,254500.0
2015-07-15 15:00:00,13.77,13.78,13.76,13.77,215116.0,12.4406,12.4497,12.4316,12.4406,215116.0
2015-07-15 15:30:00,13.77,13.79,13.73,13.75,1165052.0,12.4406,12.4587,12.4045,12.4226,1165052.0
2015-07-16 09:30:00,13.84,13.88,13.8,13.85,256120.0,12.5039,12.54,12.4677,12.5129,256120.0
2015-07-16 10:00:00,13.85,13.88,13.81,13.81,258864.0,12.5129,12.54,12.4768,12.4768,258864.0
2015-07-16 10:30:00,13.81,13.82,13.78,13.79,95916.0,12.4768,12.4858,12.4497,12.4587,95916.0
2015-07-16 11:00:00,13.79,13.8,13.76,13.76,143840.0,12.4587,12.4677,12.4316,12.4316,143840.0
2015-07-16 11:30:00,13.77,13.78,13.76,13.77,157808.0,12.4406,12.4497,12.4316,12.4406,157808.0
2015-07-16 12:00:00,13.77,13.77,13.74,13.77,233128.0,12.4406,12.4406,12.4135,12.4406,233128.0
2015-07-16 12:30:00,13.77,13.77,13.74,13.75,124752.0,12.4406,12.4406,12.4135,12.4226,124752.0
2015-07-16 13:00:00,13.75,13.76,13.74,13.75,112224.0,12.4226,12.4316,12.4135,12.4226,112224.0
2015-07-16 13:30:00,13.75,13.76,13.72,13.72,145104.0,12.4226,12.4316,12.3955,12.3955,145104.0
2015-07-16 14:00:00,13.72,13.73,13.71,13.73,155512.0,12.3955,12.4045,12.3864,12.4045,155512.0
2015-07-16 14:30:00,13.73,13.75,13.72,13.74,350328.0,12.4045,12.4226,12.3955,12.4135,350328.0
2015-07-16 15:00:00,13.75,13.75,13.72,13.74,286460.0,12.4226,12.4226,12.3955,12.4135,286460.0
2015-07-16 15:30:00,13.74,13.76,13.74,13.74,806852.0,12.4135,12.4316,12.4135,12.4135,806852.0
2015-07-17 09:30:00,13.76,13.77,13.63,13.65,578416.0,12.4316,12.4406,12.3141,12.3322,578416.0
2015-07-17 10:00:00,13.65,13.69,13.64,13.67,453940.0,12.3322,12.3683,12.3232,12.3503,453940.0
2015-07-17 10:30:00,13.68,13.68,13.63,13.64,366220.0,12.3593,12.3593,12.3141,12.3232,366220.0
2015-07-17 11:00:00,13.64,13.64,13.59,13.59,298760.0,12.3232,12.3232,12.278,12.278,298760.0
2015-07-17 11:30:00,13.59,13.59,13.55,13.56,326668.0,12.278,12.278,12.2419,12.2509,326668.0
2015-07-17 12:00:00,13.56,13.59,13.55,13.58,178196.0,12.2509,12.278,12.2419,12.269,178196.0
2015-07-17 12:30:00,13.58,13.58,13.56,13.57,321664.0,12.269,12.269,12.2509,12.2599,321664.0
2015-07-17 13:00:00,13.57,13.57,13.5,13.53,409388.0,12.2599,12.2599,12.1967,12.2238,409388.0
2015-07-17 13:30:00,13.53,13.54,13.49,13.52,636024.0,12.2238,12.2328,12.1877,12.2148,636024.0
2015-07-17 14:00:00,13.52,13.56,13.51,13.56,262892.0,12.2148,12.2509,12.2057,12.2509,262892.0
2015-07-17 14:30:00,13.56,13.56,13.55,13.56,394808.0,12.2509,12.2509,12.2419,12.2509,394808.0
2015-07-17 15:00:00,13.56,13.56,13.55,13.56,679156.0,12.2509,12.2509,12.2419,12.2509,679156.0
2015-07-17 15:30:00,13.56,13.61,13.56,13.58,1009028.0,12.2509,12.2961,12.2509,12.269,1009028.0
2015-07-20 09:30:00,13.62,13.64,13.56,13.57,290852.0,12.3051,12.3232,12.2509,12.2599,290852.0
2015-07-20 10:00:00,13.57,13.63,13.57,13.6,248568.0,12.2599,12.3141,12.2599,12.287,248568.0
2015-07-20 10:30:00,13.59,13.6,13.57,13.6,225916.0,12.278,12.287,12.2599,12.287,225916.0
2015-07-20 11:00:00,13.6,13.61,13.55,13.56,420904.0,12.287,12.2961,12.2419,12.2509,420904.0
2015-07-20 11:30:00,13.56,13.59,13.56,13.59,369724.0,12.2509,12.278,12.2509,12.278,369724.0
2015-07-20 12:00:00,13.59,13.6,13.57,13.57,316264.0,12.278,12.287,12.2599,12.2599,316264.0
2015-07-20 12:30:00,13.57,13.6,13.57,13.59,320436.0,12.2599,12.287,12.2599,12.278,320436.0
2015-07-20 13:00:00,13.59,13.59,13.56,13.56,203180.0,12.278,12.278,12.2509,12.2509,203180.0
2015-07-20 13:30:00,13.56,13.56,13.53,13.53,273864.0,12.2509,12.2509,12.2238,12.2238,273864.0
2015-07-20 14:00:00,13.53,13.59,13.52,13.58,470020.0,12.2238,12.278,12.2148,12.269,470020.0
2015-07-20 14:30:00,13.58,13.6,13.56,13.58,405168.0,12.269,12.287,12.2509,12.269,405168.0
2015-07-20 15:00:00,13.58,13.6,13.58,13.59,364828.0,12.269,12.287,12.269,12.278,364828.0
2015-07-20 15:30:00,13.59,13.6,13.58,13.59,681324.0,12.278,12.287,12.269,12.278,681324.0
2015-07-21 09:30:00,13.6,13.68,13.55,13.68,502988.0,12.287,12.3593,12.2419,12.3593,502988.0
2015-07-21 10:00:00,13.68,13.69,13.63,13.63,327180.0,12.3593,12.3683,12.3141,12.3141,327180.0
2015-07-21 10:30:00,13.63,13.65,13.62,13.62,412096.0,12.3141,12.3322,12.3051,12.3051,412096.0
2015-07-21 11:00:00,13.62,13.63,13.56,13.62,497068.0,12.3051,12.3141,12.2509,12.3051,497068.0
2015-07-21 11:30:00,13.62,13.63,13.61,13.63,532372.0,12.3051,12.3141,12.2961,12.3141,532372.0
2015-07-21 12:00:00,13.63,13.63,13.61,13.62,181896.0,12.3141,12.3141,12.2961,12.3051,181896.0
2015-07-21 12:30:00,13.62,13.62,13.58,13.58,121980.0,12.3051,12.3051,12.269,12.269,121980.0
2015-07-21 13:00:00,13.58,13.61,13.56,13.58,214756.0,12.269,12.2961,12.2509,12.269,214756.0
2015-07-21 13:30:00,13.58,13.58,13.56,13.56,289292.0,12.269,12.269,12.2509,12.2509,289292.0
2015-07-21 14:00:00,13.56,13.56,13.54,13.55,273732.0,12.2509,12.2509,12.2328,12.2419,273732.0
2015-07-21 14:30:00,13.55,13.58,13.54,13.55,547948.0,12.2419,12.269,12.2328,12.2419,547948.0
2015-07-21 15:00:00,13.55,13.55,13.5,13.54,724480.0,12.2419,12.2419,12.1967,12.2328,724480.0
2015-07-21 15:30:00,13.54,13.55,13.51,13.51,1576032.0,12.2328,12.2419,12.2057,12.2057,1576032.0
2015-07-22 09:30:00,13.79,14.19,13.69,13.96,1032112.0,12.4587,12.8201,12.3683,12.6123,1032112.0
2015-07-22 10:00:00,13.97,14.16,13.93,14.13,706508.0,12.6213,12.793,12.5852,12.7659,706508.0
2015-07-22 10:30:00,14.13,14.17,14.05,14.09,693620.0,12.7659,12.802,12.6936,12.7297,693620.0
2015-07-22 11:00:00,14.08,14.12,14.08,14.11,511952.0,12.7207,12.7568,12.7207,12.7478,511952.0
2015-07-22 11:30:00,14.11,14.11,14.06,14.09,353540.0,12.7478,12.7478,12.7026,12.7297,353540.0
2015-07-22 12:00:00,14.09,14.1,14.0,14.06,376968.0,12.7297,12.7388,12.6484,12.7026,376968.0
2015-07-22 12:30:00,14.06,14.11,14.03,14.09,249636.0,12.7026,12.7478,12.6755,12.7297,249636.0
2015-07-22 13:00:00,14.09,14.15,14.07,14.14,187784.0,12.7297,12.7839,12.7117,12.7749,187784.0
2015-07-22 13:30:00,14.14,14.19,14.14,14.18,429564.0,12.7749,12.8201,12.7749,12.811,429564.0
2015-07-22 14:00:00,14.18,14.2,14.16,14.19,398168.0,12.811,12.8291,12.793,12.8201,398168.0
2015-07-22 14:30:00,14.19,14.21,14.16,14.2,1009864.0,12.8201,12.8381,12.793,12.8291,1009864.0
2015-07-22 15:00:00,14.2,14.22,14.2,14.2,1129968.0,12.8291,12.8472,12.8291,12.8291,1129968.0
2015-07-22 15:30:00,14.2,14.22,14.19,14.2,2428924.0,12.8291,12.8472,12.8201,12.8291,2428924.0
2015-07-23 09:30:00,14.25,14.32,14.17,14.27,361160.0,12.8743,12.9375,12.802,12.8924,361160.0
2015-07-23 10:00:00,14.27,14.34,14.25,14.33,275984.0,12.8924,12.9556,12.8743,12.9466,275984.0
2015-07-23 10:30:00,14.34,14.35,14.28,14.29,231456.0,12.9556,12.9646,12.9014,12.9104,231456.0
2015-07-23 11:00:00,14.29,14.3,14.23,14.24,366568.0,12.9104,12.9195,12.8562,12.8652,366568.0
2015-07-23 11:30:00,14.24,14.26,14.19,14.19,112836.0,12.8652,12.8833,12.8201,12.8201,112836.0
2015-07-23 12:00:00,14.2,14.2,14.14,14.15,102536.0,12.8291,12.8291,12.7749,12.7839,102536.0
2015-07-23 12:30:00,14.15,14.16,14.13,14.13,109332.0,12.7839,12.793,12.7659,12.7659,109332.0
2015-07-23 13:00:00,14.13,14.15,14.13,14.13,142860.0,12.7659,12.7839,12.7659,12.7659,142860.0
2015-07-23 13:30:00,14.14,14.14,14.11,14.13,204964.0,12.7749,12.7749,12.7478,12.7659,204964.0
2015-07-23 14:00:00,14.13,14.13,14.09,14.1,233612.0,12.7659,12.7659,12.7297,12.7388,233612.0
2015-07-23 14:30:00,14.1,14.13,14.08,14.08,219908.0,12.7388,12.7659,12.7207,12.7207,219908.0
2015-07-23 15:00:00,14.08,14.1,14.07,14.08,308432.0,12.7207,12.7388,12.7117,12.7207,308432.0
2015-07-23 15:30:00,14.08,14.1,14.06,14.07,830420.0,12.7207,12.7388,12.7026,12.7117,830420.0
2015-07-24 09:30:00,14.05,14.16,13.93,14.14,160020.0,12.6936,12.793,12.5852,12.7749,160020.0
2015-07-24 10:00:00,14.13,14.13,14.04,14.04,139204.0,12.7659,12.7659,12.6846,12.6846,139204.0
2015-07-24 10:30:00,14.04,14.05,14.0,14.0,83576.0,12.6846,12.6936,12.6484,12.6484,83576.0
2015-07-24 11:00:00,14.0,14.04,14.0,14.0,136920.0,12.6484,12.6846,12.6484,12.6484,136920.0
2015-07-24 11:30:00,14.0,14.0,13.97,13.99,222264.0,12.6484,12.6484,12.6213,12.6394,222264.0
2015-07-24 12:00:00,14.0,14.0,13.96,13.96,127816.0,12.6484,12.6484,12.6123,12.6123,127816.0
2015-07-24 12:30:00,13.97,13.97,13.96,13.97,88348.0,12.6213,12.6213,12.6123,12.6213,88348.0
2015-07-24 13:00:00,13.97,13.98,13.95,13.97,124800.0,12.6213,12.6303,12.6032,12.6213,124800.0
2015-07-24 13:30:00,13.97,13.98,13.93,13.97,212224.0,12.6213,12.6303,12.5852,12.6213,212224.0
2015-07-24 14:00:00,13.97,13.98,13.95,13.98,266640.0,12.6213,12.6303,12.6032,12.6303,266640.0
2015-07-24 14:30:00,13.97,13.99,13.97,13.97,253116.0,12.6213,12.6394,12.6213,12.6213,253116.0
2015-07-24 15:00:00,13.97,13.97,13.96,13.96,422988.0,12.6213,12.6213,12.6123,12.6123,422988.0
2015-07-24 15:30:00,13.96,13.97,13.94,13.97,827060.0,12.6123,12.6213,12.5942,12.6213,827060.0
2015-07-27 09:30:00,13.92,13.97,13.85,13.94,511984.0,12.5761,12.6213,12.5129,12.5942,511984.0
2015-07-27 10:00:00,13.94,13.94,13.87,13.88,209120.0,12.5942,12.5942,12.531,12.54,209120.0
2015-07-27 10:30:00,13.88,13.94,13.87,13.91,525632.0,12.54,12.5942,12.531,12.5671,525632.0
2015-07-27 11:00:00,13.9,13.94,13.87,13.87,290580.0,12.5581,12.5942,12.531,12.531,290580.0
2015-07-27 11:30:00,13.87,13.88,13.82,13.85,146736.0,12.531,12.54,12.4858,12.5129,146736.0
2015-07-27 12:00:00,13.84,13.84,13.79,13.79,183900.0,12.5039,12.5039,12.4587,12.4587,183900.0
2015-07-27 12:30:00,13.8,13.81,13.77,13.79,196580.0,12.4677,12.4768,12.4406,12.4587,196580.0
2015-07-27 13:00:00,13.79,13.79,13.75,13.77,323028.0,12.4587,12.4587,12.4226,12.4406,323028.0
2015-07-27 13:30:00,13.77,13.78,13.73,13.76,257520.0,12.4406,12.4497,12.4045,12.4316,257520.0
2015-07-27 14:00:00,13.76,13.76,13.73,13.74,242900.0,12.4316,12.4316,12.4045,12.4135,242900.0
2015-07-27 14:30:00,13.74,13.74,13.72,13.74,251448.0,12.4135,12.4135,12.3955,12.4135,251448.0
2015-07-27 15:00:00,13.73,13.73,13.69,13.7,383348.0,12.4045,12.4045,12.3683,12.3774,383348.0
2015-07-27 15:30:00,13.7,13.7,13.65,13.69,897504.0,12.3774,12.3774,12.3322,12.3683,897504.0
2015-07-28 09:30:00,13.73,13.85,13.71,13.85,504208.0,12.4045,12.5129,12.3864,12.5129,504208.0
2015-07-28 10:00:00,13.84,13.91,13.82,13.87,549332.0,12.5039,12.5671,12.4858,12.531,549332.0
2015-07-28 10:30:00,13.88,13.97,13.87,13.96,266876.0,12.54,12.6213,12.531,12.6123,266876.0
2015-07-28 11:00:00,13.96,14.02,13.96,14.02,529620.0,12.6123,12.6665,12.6123,12.6665,529620.0
2015-07-28 11:30:00,14.02,14.03,13.99,14.0,194632.0,12.6665,12.6755,12.6394,12.6484,194632.0
2015-07-28 12:00:00,14.0,14.04,14.0,14.03,151848.0,12.6484,12.6846,12.6484,12.6755,151848.0
2015-07-28 12:30:00,14.03,14.05,14.02,14.04,168548.0,12.6755,12.6936,12.6665,12.6846,168548.0
2015-07-28 13:00:00,14.04,14.06,14.03,14.03,285512.0,12.6846,12.7026,12.6755,12.6755,285512.0
2015-07-28 13:30:00,14.03,14.08,14.02,14.08,209512.0,12.6755,12.7207,12.6665,12.7207,209512.0
2015-07-28 14:00:00,14.08,14.13,14.07,14.13,503492.0,12.7207,12.7659,12.7117,12.7659,503492.0
2015-07-28 14:30:00,14.13,14.15,14.12,14.15,380116.0,12.7659,12.7839,12.7568,12.7839,380116.0
2015-07-28 15:00:00,14.15,14.16,14.14,14.15,642924.0,12.7839,12.793,12.7749,12.7839,642924.0
2015-07-28 15:30:00,14.15,14.16,14.13,14.14,1401196.0,12.7839,12.793,12.7659,12.7749,1401196.0
2015-07-29 09:30:00,14.12,14.14,14.01,14.05,372060.0,12.7568,12.7749,12.6575,12.6936,372060.0
2015-07-29 10:00:00,14.06,14.07,13.98,13.99,255724.0,12.7026,12.7117,12.6303,12.6394,255724.0
2015-07-29 10:30:00,13.98,14.07,13.98,14.06,204972.0,12.6303,12.7117,12.6303,12.7026,204972.0
2015-07-29 11:00:00,14.06,14.07,14.02,14.06,366468.0,12.7026,12.7117,12.6665,12.7026,366468.0
2015-07-29 11:30:00,14.06,14.13,14.06,14.11,192240.0,12.7026,12.7659,12.7026,12.7478,192240.0
2015-07-29 12:00:00,14.11,14.13,14.09,14.13,216288.0,12.7478,12.7659,12.7297,12.7659,216288.0
2015-07-29 12:30:00,14.13,14.15,14.12,14.15,311644.0,12.7659,12.7839,12.7568,12.7839,311644.0
2015-07-29 13:00:00,14.15,14.15,14.15,14.15,228952.0,12.7839,12.7839,12.7839,12.7839,228952.0
2015-07-29 13:30:00,14.15,14.17,14.15,14.17,181712.0,12.7839,12.802,12.7839,12.802,181712.0
2015-07-29 14:00:00,14.17,14.22,14.14,14.21,481444.0,12.802,12.8472,12.7749,12.8381,481444.0
2015-07-29 14:30:00,14.21,14.25,14.2,14.25,383556.0,12.8381,12.8743,12.8291,12.8743,383556.0
2015-07-29 15:00:00,14.25,14.28,14.24,14.28,618060.0,12.8743,12.9014,12.8652,12.9014,618060.0
2015-07-29 15:30:00,14.28,14.29,14.24,14.27,1107616.0,12.9014,12.9104,12.8652,12.8924,1107616.0
2015-07-30 09:30:00,14.27,14.27,14.17,14.21,177776.0,12.8924,12.8924,12.802,12.8381,177776.0
2015-07-30 10:00:00,14.22,14.3,14.22,14.27,325788.0,12.8472,12.9195,12.8472,12.8924,325788.0
2015-07-30 10:30:00,14.27,14.29,14.22,14.22,114708.0,12.8924,12.9104,12.8472,12.8472,114708.0
2015-07-30 11:00:00,14.22,14.3,14.2,14.26,275284.0,12.8472,12.9195,12.8291,12.8833,275284.0
2015-07-30 11:30:00,14.27,14.28,14.25,14.25,91344.0,12.8924,12.9014,12.8743,12.8743,91344.0
2015-07-30 12:00:00,14.26,14.27,14.24,14.25,156652.0,12.8833,12.8924,12.8652,12.8743,156652.0
2015-07-30 12:30:00,14.25,14.26,14.23,14.26,108960.0,12.8743,12.8833,12.8562,12.8833,108960.0
2015-07-30 13:00:00,14.26,14.26,14.24,14.26,167648.0,12.8833,12.8833,12.8652,12.8833,167648.0
2015-07-30 13:30:00,14.26,14.26,14.21,14.21,138980.0,12.8833,12.8833,12.8381,12.8381,138980.0
2015-07-30 14:00:00,14.22,14.24,14.21,14.22,94328.0,12.8472,12.8652,12.8381,12.8472,94328.0
2015-07-30 14:30:00,14.22,14.24,14.22,14.24,113440.0,12.8472,12.8652,12.8472,12.8652,113440.0
2015-07-30 15:00:00,14.24,14.26,14.24,14.25,119768.0,12.8652,12.8833,12.8652,12.8743,119768.0
2015-07-30 15:30:00,14.25,14.26,14.22,14.23,443976.0,12.8743,12.8833,12.8472,12.8562,443976.0
2015-07-31 09:30:00,14.28,14.35,14.15,14.18,222120.0,12.9014,12.9646,12.7839,12.811,222120.0
2015-07-31 10:00:00,14.19,14.21,14.16,14.18,82052.0,12.8201,12.8381,12.793,12.811,82052.0
2015-07-31 10:30:00,14.18,14.24,14.17,14.24,130488.0,12.811,12.8652,12.802,12.8652,130488.0
2015-07-31 11:00:00,14.24,14.24,14.2,14.21,67972.0,12.8652,12.8652,12.8291,12.8381,67972.0
2015-07-31 11:30:00,14.21,14.21,14.2,14.2,64920.0,12.8381,12.8381,12.8291,12.8291,64920.0
2015-07-31 12:00:00,14.2,14.22,14.2,14.2,51556.0,12.8291,12.8472,12.8291,12.8291,51556.0
2015-07-31 12:30:00,14.2,14.21,14.19,14.2,46688.0,12.8291,12.8381,12.8201,12.8291,46688.0
2015-07-31 13:00:00,14.2,14.21,14.18,14.18,69848.0,12.8291,12.8381,12.811,12.811,69848.0
2015-07-31 13:30:00,14.18,14.18,14.14,14.15,115880.0,12.811,12.811,12.7749,12.7839,115880.0
2015-07-31 14:00:00,14.15,14.16,14.12,14.12,185192.0,12.7839,12.793,12.7568,12.7568,185192.0
2015-07-31 14:30:00,14.12,14.13,14.11,14.11,166604.0,12.7568,12.7659,12.7478,12.7478,166604.0
2015-07-31 15:00:00,14.11,14.12,14.08,14.09,172836.0,12.7478,12.7568,12.7207,12.7297,172836.0
2015-07-31 15:30:00,14.09,14.11,14.08,14.1,412156.0,12.7297,12.7478,12.7207,12.7388,412156.0
2015-08-03 09:30:00,14.05,14.11,13.95,13.99,255500.0,12.6936,12.7478,12.6032,12.6394,255500.0
2015-08-03 10:00:00,13.98,14.02,13.95,13.96,133412.0,12.6303,12.6665,12.6032,12.6123,133412.0
2015-08-03 10:30:00,13.96,14.01,13.94,14.01,69880.0,12.6123,12.6575,12.5942,12.6575,69880.0
2015-08-03 11:00:00,14.01,14.01,13.97,13.97,136868.0,12.6575,12.6575,12.6213,12.6213,136868.0
2015-08-03 11:30:00,13.97,13.99,13.93,13.96,257136.0,12.6213,12.6394,12.5852,12.6123,257136.0
2015-08-03 12:00:00,13.96,13.97,13.94,13.96,76908.0,12.6123,12.6213,12.5942,12.6123,76908.0
2015-08-03 12:30:00,13.95,13.95,13.88,13.9,72628.0,12.6032,12.6032,12.54,12.5581,72628.0
2015-08-03 13:00:00,13.89,13.93,13.88,13.92,96036.0,12.549,12.5852,12.54,12.5761,96036.0
2015-08-03 13:30:00,13.92,13.96,13.92,13.94,118604.0,12.5761,12.6123,12.5761,12.5942,118604.0
2015-08-03 14:00:00,13.94,13.96,13.92,13.94,111464.0,12.5942,12.6123,12.5761,12.5942,111464.0
2015-08-03 14:30:00,13.95,13.97,13.94,13.95,140052.0,12.6032,12.6213,12.5942,12.6032,140052.0
2015-08-03 15:00:00,13.95,13.96,13.94,13.95,144448.0,12.6032,12.6123,12.5942,12.6032,144448.0
2015-08-03 15:30:00,13.95,13.98,13.94,13.98,376656.0,12.6032,12.6303,12.5942,12.6303,376656.0
2015-08-04 09:30:00,13.98,14.02,13.95,13.98,208680.0,12.6303,12.6665,12.6032,12.6303,208680.0
2015-08-04 10:00:00,13.97,14.02,13.95,14.01,132948.0,12.6213,12.6665,12.6032,12.6575,132948.0
2015-08-04 10:30:00,14.01,14.02,13.95,13.96,162616.0,12.6575,12.6665,12.6032,12.6123,162616.0
2015-08-04 11:00:00,13.96,13.97,13.95,13.95,74884.0,12.6123,12.6213,12.6032,12.6032,74884.0
2015-08-04 11:30:00,13.95,13.95,13.92,13.93,103136.0,12.6032,12.6032,12.5761,12.5852,103136.0
2015-08-04 12:00:00,13.93,13.94,13.92,13.92,101436.0,12.5852,12.5942,12.5761,12.5761,101436.0
2015-08-04 12:30:00,13.92,13.93,13.91,13.91,42816.0,12.5761,12.5852,12.5671,12.5671,42816.0
2015-08-04 13:00:00,13.91,13.93,13.9,13.92,92784.0,12.5671,12.5852,12.5581,12.5761,92784.0
2015-08-04 13:30:00,13.92,13.93,13.88,13.88,137532.0,12.5761,12.5852,12.54,12.54,137532.0
2015-08-04 14:00:00,13.88,13.89,13.87,13.88,88920.0,12.54,12.549,12.531,12.54,88920.0
2015-08-04 14:30:00,13.88,13.91,13.87,13.9,102548.0,12.54,12.5671,12.531,12.5581,102548.0
2015-08-04 15:00:00,13.91,13.91,13.88,13.88,116548.0,12.5671,12.5671,12.54,12.54,116548.0
2015-08-04 15:30:00,13.88,13.9,13.88,13.89,345640.0,12.54,12.5581,12.54,12.549,345640.0
2015-08-05 09:30:00,14.0,14.06,13.94,14.04,100384.0,12.6484,12.7026,12.5942,12.6846,100384.0
2015-08-05 10:00:00,14.05,14.11,14.03,14.09,97680.0,12.6936,12.7478,12.6755,12.7297,97680.0
2015-08-05 10:30:00,14.09,14.1,14.03,14.03,135792.0,12.7297,12.7388,12.6755,12.6755,135792.0
2015-08-05 11:00:00,14.03,14.03,14.01,14.02,144816.0,12.6755,12.6755,12.6575,12.6665,144816.0
2015-08-05 11:30:00,14.02,14.08,14.02,14.05,75112.0,12.6665,12.7207,12.6665,12.6936,75112.0
2015-08-05 12:00:00,14.05,14.05,14.0,14.0,77192.0,12.6936,12.6936,12.6484,12.6484,77192.0
2015-08-05 12:30:00,14.0,14.02,13.97,14.02,99416.0,12.6484,12.6665,12.6213,12.6665,99416.0
2015-08-05 13:00:00,14.02,14.03,13.99,14.02,70172.0,12.6665,12.6755,12.6394,12.6665,70172.0
2015-08-05 13:30:00,14.02,14.04,14.02,14.03,107372.0,12.6665,12.6846,12.6665,12.6755,107372.0
2015-08-05 14:00:00,14.03,14.05,14.02,14.04,120328.0,12.6755,12.6936,12.6665,12.6846,120328.0
2015-08-05 14:30:00,14.05,14.05,14.01,14.02,115276.0,12.6936,12.6936,12.6575,12.6665,115276.0
2015-08-05 15:00:00,14.02,14.05,14.02,14.03,127008.0,12.6665,12.6936,12.6665,12.6755,127008.0
2015-08-05 15:30:00,14.03,14.04,14.0,14.03,455588.0,12.6755,12.6846,12.6484,12.6755,455588.0
2015-08-06 09:30:00,13.99,14.13,13.95,13.96,134052.0,12.6394,12.7659,12.6032,12.6123,134052.0
2015-08-06 10:00:00,13.96,13.97,13.94,13.94,50928.0,12.6123,12.6213,12.5942,12.5942,50928.0
2015-08-06 10:30:00,13.94,13.99,13.93,13.99,63860.0,12.5942,12.6394,12.5852,12.6394,63860.0
2015-08-06 11:00:00,13.99,14.0,13.95,13.96,131680.0,12.6394,12.6484,12.6032,12.6123,131680.0
2015-08-06 11:30:00,13.97,13.97,13.92,13.92,69264.0,12.6213,12.6213,12.5761,12.5761,69264.0
2015-08-06 12:00:00,13.93,13.94,13.92,13.94,167964.0,12.5852,12.5942,12.5761,12.5942,167964.0
2015-08-06 12:30:00,13.94,13.95,13.92,13.94,101144.0,12.5942,12.6032,12.5761,12.5942,101144.0
2015-08-06 13:00:00,13.94,13.96,13.92,13.96,113824.0,12.5942,12.6123,12.5761,12.6123,113824.0
2015-08-06 13:30:00,13.96,13.97,13.96,13.96,80256.0,12.6123,12.6213,12.6123,12.6123,80256.0
2015-08-06 14:00:00,13.96,13.97,13.95,13.97,124140.0,12.6123,12.6213,12.6032,12.6213,124140.0
2015-08-06 14:30:00,13.97,13.98,13.95,13.96,152708.0,12.6213,12.6303,12.6032,12.6123,152708.0
2015-08-06 15:00:00,13.96,13.96,13.94,13.95,93684.0,12.6123,12.6123,12.5942,12.6032,93684.0
2015-08-06 15:30:00,13.94,13.96,13.92,13.94,275044.0,12.5942,12.6123,12.5761,12.5942,275044.0
2015-08-07 09:30:00,13.9,13.94,13.82,13.86,255076.0,12.5581,12.5942,12.4858,12.5219,255076.0
2015-08-07 10:00:00,13.87,13.91,13.83,13.83,95456.0,12.531,12.5671,12.4948,12.4948,95456.0
2015-08-07 10:30:00,13.83,13.85,13.79,13.8,164044.0,12.4948,12.5129,12.4587,12.4677,164044.0
2015-08-07 11:00:00,13.81,13.82,13.77,13.81,78308.0,12.4768,12.4858,12.4406,12.4768,78308.0
2015-08-07 11:30:00,13.81,13.83,13.8,13.81,97744.0,12.4768,12.4948,12.4677,12.4768,97744.0
2015-08-07 12:00:00,13.82,13.84,13.81,13.83,80216.0,12.4858,12.5039,12.4768,12.4948,80216.0
2015-08-07 12:30:00,13.82,13.82,13.79,13.8,99268.0,12.4858,12.4858,12.4587,12.4677,99268.0
2015-08-07 13:00:00,13.79,13.8,13.78,13.8,96104.0,12.4587,12.4677,12.4497,12.4677,96104.0
2015-08-07 13:30:00,13.81,13.82,13.8,13.82,67020.0,12.4768,12.4858,12.4677,12.4858,67020.0
2015-08-07 14:00:00,13.81,13.84,13.81,13.84,125248.0,12.4768,12.5039,12.4768,12.5039,125248.0
2015-08-07 14:30:00,13.84,13.86,13.83,13.85,88112.0,12.5039,12.5219,12.4948,12.5129,88112.0
2015-08-07 15:00:00,13.85,13.9,13.84,13.89,199044.0,12.5129,12.5581,12.5039,12.549,199044.0
2015-08-07 15:30:00,13.88,13.9,13.87,13.89,349964.0,12.54,12.5581,12.531,12.549,349964.0
2015-08-10 09:30:00,14.15,14.25,13.99,14.11,273708.0,12.7839,12.8743,12.6394,12.7478,273708.0
2015-08-10 10:00:00,14.11,14.14,14.09,14.13,141976.0,12.7478,12.7749,12.7297,12.7659,141976.0
2015-08-10 10:30:00,14.12,14.12,14.08,14.1,98312.0,12.7568,12.7568,12.7207,12.7388,98312.0
2015-08-10 11:00:00,14.11,14.14,14.1,14.12,139188.0,12.7478,12.7749,12.7388,12.7568,139188.0
2015-08-10 11:30:00,14.12,14.14,14.12,14.12,85532.0,12.7568,12.7749,12.7568,12.7568,85532.0
2015-08-10 12:00:00,14.13,14.19,14.12,14.18,292952.0,12.7659,12.8201,12.7568,12.811,292952.0
2015-08-10 12:30:00,14.18,14.19,14.14,14.16,145072.0,12.811,12.8201,12.7749,12.793,145072.0
2015-08-10 13:00:00,14.16,14.18,14.15,14.17,63076.0,12.793,12.811,12.7839,12.802,63076.0
2015-08-10 13:30:00,14.17,14.18,14.15,14.15,118712.0,12.802,12.811,12.7839,12.7839,118712.0
2015-08-10 14:00:00,14.15,14.16,14.13,14.15,148088.0,12.7839,12.793,12.7659,12.7839,148088.0
2015-08-10 14:30:00,14.15,14.15,14.13,14.13,115248.0,12.7839,12.7839,12.7659,12.7659,115248.0
2015-08-10 15:00:00,14.13,14.15,14.12,14.15,195192.0,12.7659,12.7839,12.7568,12.7839,195192.0
2015-08-10 15:30:00,14.15,14.17,14.13,14.15,509832.0,12.7839,12.802,12.7659,12.7839,509832.0
2015-08-11 09:30:00,14.02,14.06,13.92,14.0,156588.0,12.6665,12.7026,12.5761,12.6484,156588.0
2015-08-11 10:00:00,14.01,14.05,13.99,14.02,76112.0,12.6575,12.6936,12.6394,12.6665,76112.0
2015-08-11 10:30:00,14.01,14.04,13.99,14.0,136140.0,12.6575,12.6846,12.6394,12.6484,136140.0
2015-08-11 11:00:00,14.01,14.02,13.99,14.0,336048.0,12.6575,12.6665,12.6394,12.6484,336048.0
2015-08-11 11:30:00,14.0,14.02,13.99,14.0,213964.0,12.6484,12.6665,12.6394,12.6484,213964.0
2015-08-11 12:00:00,14.0,14.02,13.99,14.01,102064.0,12.6484,12.6665,12.6394,12.6575,102064.0
2015-08-11 12:30:00,14.02,14.03,14.0,14.0,88220.0,12.6665,12.6755,12.6484,12.6484,88220.0
2015-08-11 13:00:00,14.0,14.0,13.98,13.99,199340.0,12.6484,12.6484,12.6303,12.6394,199340.0
2015-08-11 13:30:00,13.98,14.01,13.97,13.99,193980.0,12.6303,12.6575,12.6213,12.6394,193980.0
2015-08-11 14:00:00,13.99,13.99,13.94,13.95,125828.0,12.6394,12.6394,12.5942,12.6032,125828.0
2015-08-11 14:30:00,13.96,13.97,13.94,13.97,160276.0,12.6123,12.6213,12.5942,12.6213,160276.0
2015-08-11 15:00:00,13.97,13.98,13.95,13.98,196148.0,12.6213,12.6303,12.6032,12.6303,196148.0
2015-08-11 15:30:00,13.98,14.0,13.96,13.98,954096.0,12.6303,12.6484,12.6123,12.6303,954096.0
2015-08-12 09:30:00,13.88,13.97,13.81,13.86,307920.0,12.54,12.6213,12.4768,12.5219,307920.0
2015-08-12 10:00:00,13.86,13.86,13.7,13.73,214652.0,12.5219,12.5219,12.3774,12.4045,214652.0
2015-08-12 10:30:00,13.74,13.75,13.69,13.74,244232.0,12.4135,12.4226,12.3683,12.4135,244232.0
2015-08-12 11:00:00,13.74,13.81,13.74,13.76,137564.0,12.4135,12.4768,12.4135,12.4316,137564.0
2015-08-12 11:30:00,13.76,13.77,13.71,13.71,224040.0,12.4316,12.4406,12.3864,12.3864,224040.0
2015-08-12 12:00:00,13.71,13.76,13.69,13.76,141220.0,12.3864,12.4316,12.3683,12.4316,141220.0
2015-08-12 12:30:00,13.76,13.82,13.76,13.8,74820.0,12.4316,12.4858,12.4316,12.4677,74820.0
2015-08-12 13:00:00,13.81,13.87,13.8,13.85,64980.0,12.4768,12.531,12.4677,12.5129,64980.0
2015-08-12 13:30:00,13.85,13.9,13.85,13.9,87240.0,12.5129,12.5581,12.5129,12.5581,87240.0
2015-08-12 14:00:00,13.9,13.9,13.82,13.83,141304.0,12.5581,12.5581,12.4858,12.4948,141304.0
2015-08-12 14:30:00,13.83,13.91,13.81,13.91,143628.0,12.4948,12.5671,12.4768,12.5671,143628.0
2015-08-12 15:00:00,13.91,13.94,13.9,13.94,147044.0,12.5671,12.5942,12.5581,12.5942,147044.0
2015-08-12 15:30:00,13.94,13.95,13.92,13.94,691572.0,12.5942,12.6032,12.5761,12.5942,691572.0
2015-08-13 09:30:00,13.95,14.03,13.93,13.97,197756.0,12.6032,12.6755,12.5852,12.6213,197756.0
2015-08-13 10:00:00,13.97,13.99,13.93,13.99,140108.0,12.6213,12.6394,12.5852,12.6394,140108.0
2015-08-13 10:30:00,13.99,14.02,13.97,13.98,114400.0,12.6394,12.6665,12.6213,12.6303,114400.0
2015-08-13 11:00:00,13.97,13.99,13.93,13.96,70352.0,12.6213,12.6394,12.5852,12.6123,70352.0
2015-08-13 11:30:00,13.95,13.99,13.94,13.98,97972.0,12.6032,12.6394,12.5942,12.6303,97972.0
2015-08-13 12:00:00,13.98,13.98,13.95,13.97,185828.0,12.6303,12.6303,12.6032,12.6213,185828.0
2015-08-13 12:30:00,13.97,13.98,13.96,13.96,51836.0,12.6213,12.6303,12.6123,12.6123,51836.0
2015-08-13 13:00:00,13.96,13.99,13.96,13.99,116984.0,12.6123,12.6394,12.6123,12.6394,116984.0
2015-08-13 13:30:00,13.99,14.0,13.96,13.96,194452.0,12.6394,12.6484,12.6123,12.6123,194452.0
2015-08-13 14:00:00,13.96,13.97,13.95,13.95,160808.0,12.6123,12.6213,12.6032,12.6032,160808.0
2015-08-13 14:30:00,13.95,13.97,13.94,13.95,77340.0,12.6032,12.6213,12.5942,12.6032,77340.0
2015-08-13 15:00:00,13.95,13.96,13.91,13.92,184356.0,12.6032,12.6123,12.5671,12.5761,184356.0
2015-08-13 15:30:00,13.92,13.92,13.86,13.87,561976.0,12.5761,12.5761,12.5219,12.531,561976.0
2015-08-14 09:30:00,13.84,13.89,13.78,13.86,131488.0,12.5039,12.549,12.4497,12.5219,131488.0
2015-08-14 10:00:00,13.86,13.86,13.81,13.81,94892.0,12.5219,12.5219,12.4768,12.4768,94892.0
2015-08-14 10:30:00,13.82,13.84,13.79,13.81,76872.0,12.4858,12.5039,12.4587,12.4768,76872.0
2015-08-14 11:00:00,13.81,13.82,13.79,13.81,59720.0,12.4768,12.4858,12.4587,12.4768,59720.0
2015-08-14 11:30:00,13.82,13.83,13.8,13.81,88848.0,12.4858,12.4948,12.4677,12.4768,88848.0
2015-08-14 12:00:00,13.81,13.84,13.8,13.84,61580.0,12.4768,12.5039,12.4677,12.5039,61580.0
2015-08-14 12:30:00,13.84,13.84,13.8,13.83,58384.0,12.5039,12.5039,12.4677,12.4948,58384.0
2015-08-14 13:00:00,13.82,13.84,13.81,13.83,191416.0,12.4858,12.5039,12.4768,12.4948,191416.0
2015-08-14 13:30:00,13.84,13.86,13.82,13.82,109300.0,12.5039,12.5219,12.4858,12.4858,109300.0
2015-08-14 14:00:00,13.83,13.83,13.82,13.83,105480.0,12.4948,12.4948,12.4858,12.4948,105480.0
2015-08-14 14:30:00,13.83,13.84,13.82,13.84,111224.0,12.4948,12.5039,12.4858,12.5039,111224.0
2015-08-14 15:00:00,13.84,13.88,13.84,13.87,258260.0,12.5039,12.54,12.5039,12.531,258260.0
2015-08-14 15:30:00,13.87,13.9,13.86,13.9,363468.0,12.531,12.5581,12.5219,12.5581,363468.0
2015-08-17 09:30:00,13.81,13.81,13.77,13.79,134364.0,12.4768,12.4768,12.4406,12.4587,134364.0
2015-08-17 10:00:00,13.78,13.87,13.77,13.84,158776.0,12.4497,12.531,12.4406,12.5039,158776.0
2015-08-17 10:30:00,13.83,13.85,13.8,13.85,121244.0,12.4948,12.5129,12.4677,12.5129,121244.0
2015-08-17 11:00:00,13.85,13.88,13.84,13.86,124512.0,12.5129,12.54,12.5039,12.5219,124512.0
2015-08-17 11:30:00,13.86,13.86,13.81,13.85,243308.0,12.5219,12.5219,12.4768,12.5129,243308.0
2015-08-17 12:00:00,13.85,13.9,13.85,13.88,204464.0,12.5129,12.5581,12.5129,12.54,204464.0
2015-08-17 12:30:00,13.88,13.91,13.88,13.9,82500.0,12.54,12.5671,12.54,12.5581,82500.0
2015-08-17 13:00:00,13.9,13.94,13.9,13.94,61068.0,12.5581,12.5942,12.5581,12.5942,61068.0
2015-08-17 13:30:00,13.94,13.94,13.9,13.9,81004.0,12.5942,12.5942,12.5581,12.5581,81004.0
2015-08-17 14:00:00,13.9,13.91,13.88,13.89,87612.0,12.5581,12.5671,12.54,12.549,87612.0
2015-08-17 14:30:00,13.89,13.92,13.89,13.91,93708.0,12.549,12.5761,12.549,12.5671,93708.0
2015-08-17 15:00:00,13.91,13.92,13.91,13.92,128820.0,12.5671,12.5761,12.5671,12.5761,128820.0
2015-08-17 15:30:00,13.92,13.95,13.91,13.95,569884.0,12.5761,12.6032,12.5671,12.6032,569884.0
2015-08-18 09:30:00,13.95,13.97,13.84,13.88,116052.0,12.6032,12.6213,12.5039,12.54,116052.0
2015-08-18 10:00:00,13.88,13.9,13.86,13.87,139960.0,12.54,12.5581,12.5219,12.531,139960.0
2015-08-18 10:30:00,13.88,13.88,13.85,13.86,70216.0,12.54,12.54,12.5129,12.5219,70216.0
2015-08-18 11:00:00,13.86,13.86,13.82,13.84,143448.0,12.5219,12.5219,12.4858,12.5039,143448.0
2015-08-18 11:30:00,13.84,13.84,13.8,13.83,255556.0,12.5039,12.5039,12.4677,12.4948,255556.0
2015-08-18 12:00:00,13.83,13.86,13.83,13.85,38800.0,12.4948,12.5219,12.4948,12.5129,38800.0
2015-08-18 12:30:00,13.85,13.87,13.84,13.84,77200.0,12.5129,12.531,12.5039,12.5039,77200.0
2015-08-18 13:00:00,13.84,13.85,13.83,13.84,30464.0,12.5039,12.5129,12.4948,12.5039,30464.0
2015-08-18 13:30:00,13.84,13.84,13.79,13.79,98100.0,12.5039,12.5039,12.4587,12.4587,98100.0
2015-08-18 14:00:00,13.79,13.82,13.79,13.81,159708.0,12.4587,12.4858,12.4587,12.4768,159708.0
2015-08-18 14:30:00,13.81,13.81,13.79,13.81,112204.0,12.4768,12.4768,12.4587,12.4768,112204.0
2015-08-18 15:00:00,13.81,13.82,13.8,13.8,102716.0,12.4768,12.4858,12.4677,12.4677,102716.0
2015-08-18 15:30:00,13.81,13.81,13.78,13.8,336188.0,12.4768,12.4768,12.4497,12.4677,336188.0
2015-08-19 09:30:00,13.71,13.73,13.63,13.63,234316.0,12.3864,12.4045,12.3141,12.3141,234316.0
2015-08-19 10:00:00,13.62,13.74,13.62,13.68,238264.0,12.3051,12.4135,12.3051,12.3593,238264.0
2015-08-19 10:30:00,13.68,13.68,13.61,13.62,144088.0,12.3593,12.3593,12.2961,12.3051,144088.0
2015-08-19 11:00:00,13.62,13.65,13.59,13.6,83548.0,12.3051,12.3322,12.278,12.287,83548.0
2015-08-19 11:30:00,13.6,13.62,13.59,13.61,104008.0,12.287,12.3051,12.278,12.2961,104008.0
2015-08-19 12:00:00,13.6,13.66,13.6,13.65,53544.0,12.287,12.3412,12.287,12.3322,53544.0
2015-08-19 12:30:00,13.65,13.7,13.65,13.69,79488.0,12.3322,12.3774,12.3322,12.3683,79488.0
2015-08-19 13:00:00,13.69,13.73,13.69,13.71,112368.0,12.3683,12.4045,12.3683,12.3864,112368.0
2015-08-19 13:30:00,13.71,13.75,13.7,13.73,289716.0,12.3864,12.4226,12.3774,12.4045,289716.0
2015-08-19 14:00:00,13.73,13.84,13.73,13.81,168288.0,12.4045,12.5039,12.4045,12.4768,168288.0
2015-08-19 14:30:00,13.81,13.81,13.77,13.79,334292.0,12.4768,12.4768,12.4406,12.4587,334292.0
2015-08-19 15:00:00,13.79,13.81,13.77,13.81,250952.0,12.4587,12.4768,12.4406,12.4768,250952.0
2015-08-19 15:30:00,13.8,13.84,13.79,13.81,893652.0,12.4677,12.5039,12.4587,12.4768,893652.0
2015-08-20 09:30:00,13.68,13.77,13.62,13.63,501260.0,12.3593,12.4406,12.3051,12.3141,501260.0
2015-08-20 10:00:00,13.63,13.67,13.62,13.62,307932.0,12.3141,12.3503,12.3051,12.3051,307932.0
2015-08-20 10:30:00,13.62,13.69,13.61,13.69,211544.0,12.3051,12.3683,12.2961,12.3683,211544.0
2015-08-20 11:00:00,13.69,13.7,13.64,13.66,232844.0,12.3683,12.3774,12.3232,12.3412,232844.0
2015-08-20 11:30:00,13.66,13.7,13.65,13.7,94016.0,12.3412,12.3774,12.3322,12.3774,94016.0
2015-08-20 12:00:00,13.7,13.7,13.65,13.67,242292.0,12.3774,12.3774,12.3322,12.3503,242292.0
2015-08-20 12:30:00,13.67,13.69,13.61,13.64,180440.0,12.3503,12.3683,12.2961,12.3232,180440.0
2015-08-20 13:00:00,13.64,13.71,13.61,13.7,230956.0,12.3232,12.3864,12.2961,12.3774,230956.0
2015-08-20 13:30:00,13.7,13.71,13.66,13.69,325604.0,12.3774,12.3864,12.3412,12.3683,325604.0
2015-08-20 14:00:00,13.68,13.7,13.63,13.63,214764.0,12.3593,12.3774,12.3141,12.3141,214764.0
2015-08-20 14:30:00,13.63,13.63,13.55,13.55,267624.0,12.3141,12.3141,12.2419,12.2419,267624.0
2015-08-20 15:00:00,13.55,13.59,13.54,13.59,233256.0,12.2419,12.278,12.2328,12.278,233256.0
2015-08-20 15:30:00,13.59,13.62,13.53,13.53,677912.0,12.278,12.3051,12.2238,12.2238,677912.0
2015-08-21 09:30:00,13.42,13.44,13.32,13.36,582924.0,12.1244,12.1425,12.0341,12.0702,582924.0
2015-08-21 10:00:00,13.35,13.38,13.27,13.27,297676.0,12.0612,12.0883,11.9889,11.9889,297676.0
2015-08-21 10:30:00,13.28,13.29,13.21,13.22,327584.0,11.9979,12.007,11.9347,11.9437,327584.0
2015-08-21 11:00:00,13.22,13.22,13.09,13.14,464572.0,11.9437,11.9437,11.8263,11.8714,464572.0
2015-08-21 11:30:00,13.13,13.21,13.09,13.2,251660.0,11.8624,11.9347,11.8263,11.9257,251660.0
2015-08-21 12:00:00,13.2,13.26,13.13,13.13,389972.0,11.9257,11.9799,11.8624,11.8624,389972.0
2015-08-21 12:30:00,13.13,13.21,13.09,13.1,407660.0,11.8624,11.9347,11.8263,11.8353,407660.0
2015-08-21 13:00:00,13.1,13.15,13.07,13.15,212424.0,11.8353,11.8805,11.8082,11.8805,212424.0
2015-08-21 13:30:00,13.15,13.2,13.12,13.19,275388.0,11.8805,11.9257,11.8534,11.9166,275388.0
2015-08-21 14:00:00,13.19,13.2,13.11,13.12,308628.0,11.9166,11.9257,11.8443,11.8534,308628.0
2015-08-21 14:30:00,13.12,13.13,13.02,13.02,446444.0,11.8534,11.8624,11.763,11.763,446444.0
2015-08-21 15:00:00,13.02,13.04,12.95,13.01,319008.0,11.763,11.7811,11.6998,11.754,319008.0
2015-08-21 15:30:00,13.01,13.04,12.96,12.97,1220932.0,11.754,11.7811,11.7088,11.7179,1220932.0
2015-08-24 09:30:00,12.19,13.54,11.86,12.24,704668.0,11.0132,12.2328,10.715,11.0583,704668.0
2015-08-24 10:00:00,12.24,12.55,12.21,12.47,789712.0,11.0583,11.3384,11.0312,11.2661,789712.0
2015-08-24 10:30:00,12.46,12.53,12.34,12.5,486564.0,11.2571,11.3203,11.1487,11.2932,486564.0
2015-08-24 11:00:00,12.49,12.5,12.36,12.42,620624.0,11.2842,11.2932,11.1667,11.221,620624.0
2015-08-24 11:30:00,12.43,12.68,12.43,12.66,641836.0,11.23,11.4559,11.23,11.4378,641836.0
2015-08-24 12:00:00,12.66,12.79,12.57,12.73,569120.0,11.4378,11.5552,11.3565,11.501,569120.0
2015-08-24 12:30:00,12.73,12.76,12.67,12.72,342452.0,11.501,11.5281,11.4468,11.492,342452.0
2015-08-24 13:00:00,12.72,12.77,12.63,12.66,276364.0,11.492,11.5372,11.4107,11.4378,276364.0
2015-08-24 13:30:00,12.66,12.66,12.5,12.53,237136.0,11.4378,11.4378,11.2932,11.3203,237136.0
2015-08-24 14:00:00,12.53,12.55,12.43,12.46,281320.0,11.3203,11.3384,11.23,11.2571,281320.0
2015-08-24 14:30:00,12.47,12.52,12.25,12.26,388292.0,11.2661,11.3113,11.0674,11.0764,388292.0
2015-08-24 15:00:00,12.26,12.36,12.17,12.2,523836.0,11.0764,11.1667,10.9951,11.0222,523836.0
2015-08-24 15:30:00,12.21,12.48,12.16,12.27,1461684.0,11.0312,11.2752,10.9861,11.0854,1461684.0
2015-08-25 09:30:00,12.7,12.7,12.43,12.5,986024.0,11.4739,11.4739,11.23,11.2932,986024.0
2015-08-25 10:00:00,12.5,12.56,12.46,12.5,1128628.0,11.2932,11.3474,11.2571,11.2932,1128628.0
2015-08-25 10:30:00,12.52,12.52,12.47,12.47,598816.0,11.3113,11.3113,11.2661,11.2661,598816.0
2015-08-25 11:00:00,12.48,12.6,12.48,12.6,728956.0,11.2752,11.3836,11.2752,11.3836,728956.0
2015-08-25 11:30:00,12.6,12.7,12.59,12.67,1085116.0,11.3836,11.4739,11.3745,11.4468,1085116.0
2015-08-25 12:00:00,12.68,12.77,12.67,12.77,441700.0,11.4559,11.5372,11.4468,11.5372,441700.0
2015-08-25 12:30:00,12.77,12.77,12.67,12.67,478156.0,11.5372,11.5372,11.4468,11.4468,478156.0
2015-08-25 13:00:00,12.67,12.74,12.58,12.58,389972.0,11.4468,11.5101,11.3655,11.3655,389972.0
2015-08-25 13:30:00,12.58,12.68,12.58,12.65,496096.0,11.3655,11.4559,11.3655,11.4287,496096.0
2015-08-25 14:00:00,12.65,12.7,12.64,12.67,613520.0,11.4287,11.4739,11.4197,11.4468,613520.0
2015-08-25 14:30:00,12.67,12.76,12.65,12.74,569600.0,11.4468,11.5281,11.4287,11.5101,569600.0
2015-08-25 15:00:00,12.74,12.76,12.58,12.6,1329040.0,11.5101,11.5281,11.3655,11.3836,1329040.0
2015-08-25 15:30:00,12.6,12.63,12.39,12.4,2987632.0,11.3836,11.4107,11.1939,11.2029,2987632.0
2015-08-26 09:30:00,12.74,12.78,12.45,12.48,516712.0,11.5101,11.5462,11.2481,11.2752,516712.0
2015-08-26 10:00:00,12.48,12.53,12.36,12.43,576932.0,11.2752,11.3203,11.1667,11.23,576932.0
2015-08-26 10:30:00,12.43,12.49,12.35,12.36,419780.0,11.23,11.2842,11.1577,11.1667,419780.0
2015-08-26 11:00:00,12.37,12.4,12.33,12.36,331296.0,11.1758,11.2029,11.1396,11.1667,331296.0
2015-08-26 11:30:00,12.36,12.38,12.28,12.33,278252.0,11.1667,11.1848,11.0945,11.1396,278252.0
2015-08-26 12:00:00,12.33,12.36,12.3,12.3,363568.0,11.1396,11.1667,11.1125,11.1125,363568.0
2015-08-26 12:30:00,12.3,12.33,12.23,12.33,364316.0,11.1125,11.1396,11.0493,11.1396,364316.0
2015-08-26 13:00:00,12.34,12.39,12.29,12.38,256392.0,11.1487,11.1939,11.1035,11.1848,256392.0
2015-08-26 13:30:00,12.38,12.43,12.35,12.39,304400.0,11.1848,11.23,11.1577,11.1939,304400.0
2015-08-26 14:00:00,12.4,12.42,12.31,12.35,234052.0,11.2029,11.221,11.1216,11.1577,234052.0
2015-08-26 14:30:00,12.35,12.46,12.33,12.44,388824.0,11.1577,11.2571,11.1396,11.239,388824.0
2015-08-26 15:00:00,12.44,12.6,12.42,12.53,457980.0,11.239,11.3836,11.221,11.3203,457980.0
2015-08-26 15:30:00,12.53,12.66,12.53,12.65,1460508.0,11.3203,11.4378,11.3203,11.4287,1460508.0
2015-08-27 09:30:00,12.8,12.94,12.78,12.87,802852.0,11.5643,11.6908,11.5462,11.6275,802852.0
2015-08-27 10:00:00,12.86,12.95,12.83,12.93,363736.0,11.6185,11.6998,11.5914,11.6817,363736.0
2015-08-27 10:30:00,12.93,13.03,12.9,13.03,400060.0,11.6817,11.7721,11.6546,11.7721,400060.0
2015-08-27 11:00:00,13.02,13.1,13.02,13.1,379772.0,11.763,11.8353,11.763,11.8353,379772.0
2015-08-27 11:30:00,13.1,13.18,13.09,13.18,354824.0,11.8353,11.9076,11.8263,11.9076,354824.0
2015-08-27 12:00:00,13.17,13.2,13.13,13.19,321136.0,11.8985,11.9257,11.8624,11.9166,321136.0
2015-08-27 12:30:00,13.19,13.24,13.17,13.24,328436.0,11.9166,11.9618,11.8985,11.9618,328436.0
2015-08-27 13:00:00,13.24,13.28,13.21,13.27,530504.0,11.9618,11.9979,11.9347,11.9889,530504.0
2015-08-27 13:30:00,13.27,13.29,13.24,13.28,621716.0,11.9889,12.007,11.9618,11.9979,621716.0
2015-08-27 14:00:00,13.28,13.3,13.2,13.22,928516.0,11.9979,12.016,11.9257,11.9437,928516.0
2015-08-27 14:30:00,13.22,13.25,13.08,13.1,877108.0,11.9437,11.9708,11.8172,11.8353,877108.0
2015-08-27 15:00:00,13.1,13.19,13.04,13.18,1653236.0,11.8353,11.9166,11.7811,11.9076,1653236.0
2015-08-27 15:30:00,13.18,13.31,13.16,13.3,1792756.0,11.9076,12.025,11.8895,12.016,1792756.0
2015-08-28 09:30:00,13.26,13.41,13.17,13.38,410660.0,11.9799,12.1154,11.8985,12.0883,410660.0
2015-08-28 10:00:00,13.37,13.37,13.26,13.32,427648.0,12.0792,12.0792,11.9799,12.0341,427648.0
2015-08-28 10:30:00,13.33,13.36,13.27,13.3,254224.0,12.0431,12.0702,11.9889,12.016,254224.0
2015-08-28 11:00:00,13.3,13.35,13.29,13.35,194120.0,12.016,12.0612,12.007,12.0612,194120.0
2015-08-28 11:30:00,13.35,13.36,13.22,13.22,296884.0,12.0612,12.0702,11.9437,11.9437,296884.0
2015-08-28 12:00:00,13.22,13.24,13.21,13.24,376260.0,11.9437,11.9618,11.9347,11.9618,376260.0
2015-08-28 12:30:00,13.23,13.27,13.23,13.24,219180.0,11.9528,11.9889,11.9528,11.9618,219180.0
2015-08-28 13:00:00,13.24,13.25,13.18,13.18,228972.0,11.9618,11.9708,11.9076,11.9076,228972.0
2015-08-28 13:30:00,13.18,13.21,13.16,13.19,251108.0,11.9076,11.9347,11.8895,11.9166,251108.0
2015-08-28 14:00:00,13.19,13.22,13.17,13.19,241800.0,11.9166,11.9437,11.8985,11.9166,241800.0
2015-08-28 14:30:00,13.19,13.2,13.15,13.18,313256.0,11.9166,11.9257,11.8805,11.9076,313256.0
2015-08-28 15:00:00,13.18,13.2,13.15,13.16,443288.0,11.9076,11.9257,11.8805,11.8895,443288.0
2015-08-28 15:30:00,13.16,13.23,13.13,13.22,1380120.0,11.8895,11.9528,11.8624,11.9437,1380120.0
2015-08-31 09:30:00,13.14,13.21,13.06,13.19,313908.0,11.8714,11.9347,11.7992,11.9166,313908.0
2015-08-31 10:00:00,13.18,13.22,13.11,13.21,177256.0,11.9076,11.9437,11.8443,11.9347,177256.0
2015-08-31 10:30:00,13.21,13.24,13.2,13.2,195600.0,11.9347,11.9618,11.9257,11.9257,195600.0
2015-08-31 11:00:00,13.21,13.22,13.16,13.22,227636.0,11.9347,11.9437,11.8895,11.9437,227636.0
2015-08-31 11:30:00,13.22,13.28,13.2,13.22,169480.0,11.9437,11.9979,11.9257,11.9437,169480.0
2015-08-31 12:00:00,13.23,13.27,13.22,13.26,152724.0,11.9528,11.9889,11.9437,11.9799,152724.0
2015-08-31 12:30:00,13.26,13.27,13.22,13.22,126724.0,11.9799,11.9889,11.9437,11.9437,126724.0
2015-08-31 13:00:00,13.22,13.22,13.18,13.21,134216.0,11.9437,11.9437,11.9076,11.9347,134216.0
2015-08-31 13:30:00,13.21,13.21,13.15,13.16,154184.0,11.9347,11.9347,11.8805,11.8895,154184.0
2015-08-31 14:00:00,13.16,13.18,13.12,13.14,154380.0,11.8895,11.9076,11.8534,11.8714,154380.0
2015-08-31 14:30:00,13.13,13.16,13.1,13.11,178280.0,11.8624,11.8895,11.8353,11.8443,178280.0
2015-08-31 15:00:00,13.11,13.15,13.09,13.09,216684.0,11.8443,11.8805,11.8263,11.8263,216684.0
2015-08-31 15:30:00,13.09,13.15,13.09,13.09,739112.0,11.8263,11.8805,11.8263,11.8263,739112.0
2015-09-01 09:30:00,12.78,12.85,12.71,12.75,686476.0,11.5462,11.6094,11.483,11.5191,686476.0
2015-09-01 10:00:00,12.74,12.74,12.63,12.72,564140.0,11.5101,11.5101,11.4107,11.492,564140.0
2015-09-01 10:30:00,12.72,12.75,12.62,12.67,579692.0,11.492,11.5191,11.4016,11.4468,579692.0
2015-09-01 11:00:00,12.67,12.74,12.66,12.68,527008.0,11.4468,11.5101,11.4378,11.4559,527008.0
2015-09-01 11:30:00,12.69,12.73,12.67,12.7,316656.0,11.4649,11.501,11.4468,11.4739,316656.0
2015-09-01 12:00:00,12.7,12.72,12.64,12.65,278544.0,11.4739,11.492,11.4197,11.4287,278544.0
2015-09-01 12:30:00,12.65,12.65,12.59,12.6,349432.0,11.4287,11.4287,11.3745,11.3836,349432.0
2015-09-01 13:00:00,12.6,12.63,12.56,12.62,341176.0,11.3836,11.4107,11.3474,11.4016,341176.0
2015-09-01 13:30:00,12.62,12.67,12.61,12.67,339792.0,11.4016,11.4468,11.3926,11.4468,339792.0
2015-09-01 14:00:00,12.67,12.67,12.6,12.62,400944.0,11.4468,11.4468,11.3836,11.4016,400944.0
2015-09-01 14:30:00,12.62,12.68,12.62,12.62,359840.0,11.4016,11.4559,11.4016,11.4016,359840.0
2015-09-01 15:00:00,12.62,12.63,12.56,12.57,829424.0,11.4016,11.4107,11.3474,11.3565,829424.0
2015-09-01 15:30:00,12.56,12.64,12.53,12.6,2100432.0,11.3474,11.4197,11.3203,11.3836,2100432.0
2015-09-02 09:30:00,12.77,12.81,12.71,12.71,495608.0,11.5372,11.5733,11.483,11.483,495608.0
2015-09-02 10:00:00,12.69,12.73,12.66,12.67,240992.0,11.4649,11.501,11.4378,11.4468,240992.0
2015-09-02 10:30:00,12.67,12.72,12.63,12.72,182620.0,11.4468,11.492,11.4107,11.492,182620.0
2015-09-02 11:00:00,12.73,12.78,12.71,12.78,313788.0,11.501,11.5462,11.483,11.5462,313788.0
2015-09-02 11:30:00,12.77,12.78,12.73,12.75,352776.0,11.5372,11.5462,11.501,11.5191,352776.0
2015-09-02 12:00:00,12.75,12.8,12.73,12.78,350788.0,11.5191,11.5643,11.501,11.5462,350788.0
2015-09-02 12:30:00,12.78,12.85,12.78,12.84,282636.0,11.5462,11.6094,11.5462,11.6004,282636.0
2015-09-02 13:00:00,12.84,12.87,12.81,12.87,235712.0,11.6004,11.6275,11.5733,11.6275,235712.0
2015-09-02 13:30:00,12.87,12.87,12.83,12.85,227164.0,11.6275,11.6275,11.5914,11.6094,227164.0
2015-09-02 14:00:00,12.85,12.91,12.84,12.9,284124.0,11.6094,11.6636,11.6004,11.6546,284124.0
2015-09-02 14:30:00,12.9,12.9,12.85,12.9,369352.0,11.6546,11.6546,11.6094,11.6546,369352.0
2015-09-02 15:00:00,12.9,12.92,12.85,12.9,534444.0,11.6546,11.6727,11.6094,11.6546,534444.0
2015-09-02 15:30:00,12.9,12.99,12.89,12.98,1502936.0,11.6546,11.7359,11.6456,11.7269,1502936.0
2015-09-03 09:30:00,12.99,13.08,12.97,13.06,147992.0,11.7359,11.8172,11.7179,11.7992,147992.0
2015-09-03 10:00:00,13.06,13.15,13.05,13.13,278800.0,11.7992,11.8805,11.7901,11.8624,278800.0
2015-09-03 10:30:00,13.13,13.15,13.1,13.14,165440.0,11.8624,11.8805,11.8353,11.8714,165440.0
2015-09-03 11:00:00,13.14,13.19,13.13,13.16,425964.0,11.8714,11.9166,11.8624,11.8895,425964.0
2015-09-03 11:30:00,13.16,13.17,13.11,13.13,318700.0,11.8895,11.8985,11.8443,11.8624,318700.0
2015-09-03 12:00:00,13.13,13.15,13.12,13.15,178968.0,11.8624,11.8805,11.8534,11.8805,178968.0
2015-09-03 12:30:00,13.15,13.15,13.1,13.1,278916.0,11.8805,11.8805,11.8353,11.8353,278916.0
2015-09-03 13:00:00,13.1,13.11,13.05,13.1,340528.0,11.8353,11.8443,11.7901,11.8353,340528.0
2015-09-03 13:30:00,13.1,13.1,13.01,13.01,313272.0,11.8353,11.8353,11.754,11.754,313272.0
2015-09-03 14:00:00,13.0,13.03,12.97,13.02,179272.0,11.745,11.7721,11.7179,11.763,179272.0
2015-09-03 14:30:00,13.03,13.05,12.99,13.02,277940.0,11.7721,11.7901,11.7359,11.763,277940.0
2015-09-03 15:00:00,13.02,13.04,12.97,12.98,341352.0,11.763,11.7811,11.7179,11.7269,341352.0
2015-09-03 15:30:00,12.98,13.03,12.95,12.99,1416428.0,11.7269,11.7721,11.6998,11.7359,1416428.0
2015-09-04 09:30:00,12.81,12.84,12.66,12.73,432736.0,11.6052,11.6324,11.4693,11.5328,432736.0
2015-09-04 10:00:00,12.72,12.79,12.71,12.79,155728.0,11.5237,11.5871,11.5146,11.5871,155728.0
2015-09-04 10:30:00,12.79,12.82,12.75,12.77,266852.0,11.5871,11.6143,11.5509,11.569,266852.0
2015-09-04 11:00:00,12.77,12.8,12.74,12.76,838700.0,11.569,11.5962,11.5418,11.5599,838700.0
2015-09-04 11:30:00,12.75,12.76,12.72,12.74,328732.0,11.5509,11.5599,11.5237,11.5418,328732.0
2015-09-04 12:00:00,12.74,12.74,12.69,12.7,115856.0,11.5418,11.5418,11.4965,11.5056,115856.0
2015-09-04 12:30:00,12.7,12.72,12.67,12.67,132844.0,11.5056,11.5237,11.4784,11.4784,132844.0
2015-09-04 13:00:00,12.68,12.69,12.64,12.65,173556.0,11.4875,11.4965,11.4512,11.4603,173556.0
2015-09-04 13:30:00,12.65,12.68,12.64,12.65,152972.0,11.4603,11.4875,11.4512,11.4603,152972.0
2015-09-04 14:00:00,12.65,12.67,12.61,12.62,173176.0,11.4603,11.4784,11.424,11.4331,173176.0
2015-09-04 14:30:00,12.62,12.67,12.6,12.67,162616.0,11.4331,11.4784,11.415,11.4784,162616.0
2015-09-04 15:00:00,12.67,12.69,12.64,12.69,331836.0,11.4784,11.4965,11.4512,11.4965,331836.0
2015-09-04 15:30:00,12.68,12.76,12.67,12.68,1137852.0,11.4875,11.5599,11.4784,11.4875,1137852.0
2015-09-08 09:30:00,12.9,13.0,12.85,12.89,522228.0,11.6868,11.7774,11.6415,11.6777,522228.0
2015-09-08 10:00:00,12.88,12.89,12.8,12.81,614624.0,11.6686,11.6777,11.5962,11.6052,614624.0
2015-09-08 10:30:00,12.82,12.83,12.76,12.83,467608.0,11.6143,11.6233,11.5599,11.6233,467608.0
2015-09-08 11:00:00,12.83,12.86,12.81,12.85,242536.0,11.6233,11.6505,11.6052,11.6415,242536.0
2015-09-08 11:30:00,12.85,12.87,12.82,12.83,233840.0,11.6415,11.6596,11.6143,11.6233,233840.0
2015-09-08 12:00:00,12.83,12.88,12.82,12.88,378732.0,11.6233,11.6686,11.6143,11.6686,378732.0
2015-09-08 12:30:00,12.88,12.88,12.85,12.85,263428.0,11.6686,11.6686,11.6415,11.6415,263428.0
2015-09-08 13:00:00,12.85,12.86,12.81,12.81,251768.0,11.6415,11.6505,11.6052,11.6052,251768.0
2015-09-08 13:30:00,12.81,12.86,12.8,12.86,240988.0,11.6052,11.6505,11.5962,11.6505,240988.0
2015-09-08 14:00:00,12.87,12.88,12.85,12.88,360404.0,11.6596,11.6686,11.6415,11.6686,360404.0
2015-09-08 14:30:00,12.88,12.9,12.87,12.88,454184.0,11.6686,11.6868,11.6596,11.6686,454184.0
2015-09-08 15:00:00,12.88,12.91,12.88,12.9,660180.0,11.6686,11.6958,11.6686,11.6868,660180.0
2015-09-08 15:30:00,12.9,12.93,12.87,12.91,1914096.0,11.6868,11.7139,11.6596,11.6958,1914096.0
2015-09-09 09:30:00,13.04,13.09,12.98,13.03,586488.0,11.8136,11.8589,11.7592,11.8045,586488.0
2015-09-09 10:00:00,13.04,13.07,12.93,12.94,364776.0,11.8136,11.8408,11.7139,11.723,364776.0
2015-09-09 10:30:00,12.95,12.95,12.87,12.89,312980.0,11.7321,11.7321,11.6596,11.6777,312980.0
2015-09-09 11:00:00,12.9,12.92,12.88,12.91,135396.0,11.6868,11.7049,11.6686,11.6958,135396.0
2015-09-09 11:30:00,12.91,12.95,12.9,12.94,171988.0,11.6958,11.7321,11.6868,11.723,171988.0
2015-09-09 12:00:00,12.94,12.98,12.94,12.97,202524.0,11.723,11.7592,11.723,11.7502,202524.0
2015-09-09 12:30:00,12.97,12.98,12.9,12.92,281276.0,11.7502,11.7592,11.6868,11.7049,281276.0
2015-09-09 13:00:00,12.92,12.92,12.85,12.85,445984.0,11.7049,11.7049,11.6415,11.6415,445984.0
2015-09-09 13:30:00,12.85,12.85,12.79,12.79,312612.0,11.6415,11.6415,11.5871,11.5871,312612.0
2015-09-09 14:00:00,12.79,12.83,12.78,12.8,310664.0,11.5871,11.6233,11.5781,11.5962,310664.0
2015-09-09 14:30:00,12.81,12.81,12.76,12.79,304288.0,11.6052,11.6052,11.5599,11.5871,304288.0
2015-09-09 15:00:00,12.79,12.82,12.74,12.74,898928.0,11.5871,11.6143,11.5418,11.5418,898928.0
2015-09-09 15:30:00,12.74,12.74,12.62,12.65,1891924.0,11.5418,11.5418,11.4331,11.4603,1891924.0
2015-09-10 09:30:00,12.58,12.7,12.53,12.69,460304.0,11.3969,11.5056,11.3516,11.4965,460304.0
2015-09-10 10:00:00,12.67,12.71,12.64,12.71,478812.0,11.4784,11.5146,11.4512,11.5146,478812.0
2015-09-10 10:30:00,12.72,12.82,12.71,12.78,217244.0,11.5237,11.6143,11.5146,11.5781,217244.0
2015-09-10 11:00:00,12.78,12.79,12.72,12.77,402712.0,11.5781,11.5871,11.5237,11.569,402712.0
2015-09-10 11:30:00,12.77,12.81,12.75,12.79,287760.0,11.569,11.6052,11.5509,11.5871,287760.0
2015-09-10 12:00:00,12.79,12.85,12.79,12.83,337712.0,11.5871,11.6415,11.5871,11.6233,337712.0
2015-09-10 12:30:00,12.82,12.86,12.81,12.84,243620.0,11.6143,11.6505,11.6052,11.6324,243620.0
2015-09-10 13:00:00,12.83,12.89,12.81,12.89,296284.0,11.6233,11.6777,11.6052,11.6777,296284.0
2015-09-10 13:30:00,12.89,12.93,12.89,12.92,463756.0,11.6777,11.7139,11.6777,11.7049,463756.0
2015-09-10 14:00:00,12.92,12.93,12.88,12.88,291760.0,11.7049,11.7139,11.6686,11.6686,291760.0
2015-09-10 14:30:00,12.88,12.92,12.86,12.86,456256.0,11.6686,11.7049,11.6505,11.6505,456256.0
2015-09-10 15:00:00,12.86,12.89,12.83,12.84,639536.0,11.6505,11.6777,11.6233,11.6324,639536.0
2015-09-10 15:30:00,12.84,12.86,12.81,12.85,1110928.0,11.6324,11.6505,11.6052,11.6415,1110928.0
2015-09-11 09:30:00,12.75,12.83,12.75,12.77,419924.0,11.5509,11.6233,11.5509,11.569,419924.0
2015-09-11 10:00:00,12.74,12.81,12.74,12.79,416788.0,11.5418,11.6052,11.5418,11.5871,416788.0
2015-09-11 10:30:00,12.79,12.82,12.77,12.78,447072.0,11.5871,11.6143,11.569,11.5781,447072.0
2015-09-11 11:00:00,12.78,12.81,12.77,12.81,317608.0,11.5781,11.6052,11.569,11.6052,317608.0
2015-09-11 11:30:00,12.81,12.82,12.79,12.82,626312.0,11.6052,11.6143,11.5871,11.6143,626312.0
2015-09-11 12:00:00,12.82,12.87,12.82,12.87,290032.0,11.6143,11.6596,11.6143,11.6596,290032.0
2015-09-11 12:30:00,12.87,12.88,12.86,12.87,232344.0,11.6596,11.6686,11.6505,11.6596,232344.0
2015-09-11 13:00:00,12.87,12.88,12.81,12.81,409628.0,11.6596,11.6686,11.6052,11.6052,409628.0
2015-09-11 13:30:00,12.81,12.83,12.8,12.82,313392.0,11.6052,11.6233,11.5962,11.6143,313392.0
2015-09-11 14:00:00,12.82,12.83,12.8,12.83,195204.0,11.6143,11.6233,11.5962,11.6233,195204.0
2015-09-11 14:30:00,12.83,12.85,12.82,12.83,399608.0,11.6233,11.6415,11.6143,11.6233,399608.0
2015-09-11 15:00:00,12.84,12.86,12.83,12.85,534076.0,11.6324,11.6505,11.6233,11.6415,534076.0
2015-09-11 15:30:00,12.85,12.89,12.84,12.88,1190532.0,11.6415,11.6777,11.6324,11.6686,1190532.0
2015-09-14 09:30:00,12.9,12.92,12.79,12.8,285092.0,11.6868,11.7049,11.5871,11.5962,285092.0
2015-09-14 10:00:00,12.8,12.91,12.8,12.86,185040.0,11.5962,11.6958,11.5962,11.6505,185040.0
2015-09-14 10:30:00,12.86,12.92,12.84,12.89,345892.0,11.6505,11.7049,11.6324,11.6777,345892.0
2015-09-14 11:00:00,12.89,12.91,12.87,12.87,260864.0,11.6777,11.6958,11.6596,11.6596,260864.0
2015-09-14 11:30:00,12.87,12.88,12.84,12.85,183308.0,11.6596,11.6686,11.6324,11.6415,183308.0
2015-09-14 12:00:00,12.85,12.88,12.83,12.87,133808.0,11.6415,11.6686,11.6233,11.6596,133808.0
2015-09-14 12:30:00,12.87,12.88,12.85,12.88,268232.0,11.6596,11.6686,11.6415,11.6686,268232.0
2015-09-14 13:00:00,12.88,12.9,12.87,12.89,477940.0,11.6686,11.6868,11.6596,11.6777,477940.0
2015-09-14 13:30:00,12.89,12.95,12.88,12.92,481320.0,11.6777,11.7321,11.6686,11.7049,481320.0
2015-09-14 14:00:00,12.92,12.92,12.87,12.89,384616.0,11.7049,11.7049,11.6596,11.6777,384616.0
2015-09-14 14:30:00,12.88,12.9,12.88,12.88,282344.0,11.6686,11.6868,11.6686,11.6686,282344.0
2015-09-14 15:00:00,12.88,12.89,12.85,12.85,359420.0,11.6686,11.6777,11.6415,11.6415,359420.0
2015-09-14 15:30:00,12.85,12.88,12.83,12.88,981332.0,11.6415,11.6686,11.6233,11.6686,981332.0
2015-09-15 09:30:00,12.97,13.0,12.9,12.97,195788.0,11.7502,11.7774,11.6868,11.7502,195788.0
2015-09-15 10:00:00,12.97,12.98,12.91,12.97,178596.0,11.7502,11.7592,11.6958,11.7502,178596.0
2015-09-15 10:30:00,12.97,13.03,12.97,12.99,347092.0,11.7502,11.8045,11.7502,11.7683,347092.0
2015-09-15 11:00:00,12.99,12.99,12.93,12.95,281448.0,11.7683,11.7683,11.7139,11.7321,281448.0
2015-09-15 11:30:00,12.95,12.96,12.93,12.95,242816.0,11.7321,11.7411,11.7139,11.7321,242816.0
2015-09-15 12:00:00,12.95,12.98,12.94,12.96,206168.0,11.7321,11.7592,11.723,11.7411,206168.0
2015-09-15 12:30:00,12.97,12.97,12.96,12.97,127848.0,11.7502,11.7502,11.7411,11.7502,127848.0
2015-09-15 13:00:00,12.97,13.03,12.96,13.02,128128.0,11.7502,11.8045,11.7411,11.7955,128128.0
2015-09-15 13:30:00,13.03,13.06,13.02,13.02,165836.0,11.8045,11.8317,11.7955,11.7955,165836.0
2015-09-15 14:00:00,13.02,13.05,13.0,13.02,306228.0,11.7955,11.8227,11.7774,11.7955,306228.0
2015-09-15 14:30:00,13.03,13.05,13.01,13.05,317976.0,11.8045,11.8227,11.7864,11.8227,317976.0
2015-09-15 15:00:00,13.05,13.12,13.05,13.1,479404.0,11.8227,11.8861,11.8227,11.868,479404.0
2015-09-15 15:30:00,13.1,13.12,13.07,13.07,1002720.0,11.868,11.8861,11.8408,11.8408,1002720.0
2015-09-16 09:30:00,13.04,13.11,13.0,13.11,652936.0,11.8136,11.877,11.7774,11.877,652936.0
2015-09-16 10:00:00,13.1,13.11,13.06,13.08,295792.0,11.868,11.877,11.8317,11.8498,295792.0
2015-09-16 10:30:00,13.08,13.1,13.07,13.1,315044.0,11.8498,11.868,11.8408,11.868,315044.0
2015-09-16 11:00:00,13.09,13.11,13.08,13.1,498000.0,11.8589,11.877,11.8498,11.868,498000.0
2015-09-16 11:30:00,13.11,13.11,13.09,13.1,208276.0,11.877,11.877,11.8589,11.868,208276.0
2015-09-16 12:00:00,13.1,13.15,13.1,13.13,142140.0,11.868,11.9133,11.868,11.8951,142140.0
2015-09-16 12:30:00,13.13,13.16,13.12,13.14,90964.0,11.8951,11.9223,11.8861,11.9042,90964.0
2015-09-16 13:00:00,13.14,13.14,13.1,13.11,108324.0,11.9042,11.9042,11.868,11.877,108324.0
2015-09-16 13:30:00,13.11,13.13,13.1,13.13,230196.0,11.877,11.8951,11.868,11.8951,230196.0
2015-09-16 14:00:00,13.13,13.14,13.09,13.1,320864.0,11.8951,11.9042,11.8589,11.868,320864.0
2015-09-16 14:30:00,13.1,13.15,13.09,13.15,232640.0,11.868,11.9133,11.8589,11.9133,232640.0
2015-09-16 15:00:00,13.15,13.15,13.13,13.15,248168.0,11.9133,11.9133,11.8951,11.9133,248168.0
2015-09-16 15:30:00,13.15,13.19,13.15,13.18,918680.0,11.9133,11.9495,11.9133,11.9404,918680.0
2015-09-17 09:30:00,13.2,13.25,13.17,13.22,464088.0,11.9585,12.0038,11.9314,11.9767,464088.0
2015-09-17 10:00:00,13.21,13.28,13.21,13.25,279716.0,11.9676,12.031,11.9676,12.0038,279716.0
2015-09-17 10:30:00,13.25,13.29,13.24,13.28,224004.0,12.0038,12.0401,11.9948,12.031,224004.0
2015-09-17 11:00:00,13.28,13.29,13.24,13.27,243784.0,12.031,12.0401,11.9948,12.022,243784.0
2015-09-17 11:30:00,13.27,13.28,13.24,13.24,116104.0,12.022,12.031,11.9948,11.9948,116104.0
2015-09-17 12:00:00,13.25,13.27,13.23,13.27,102228.0,12.0038,12.022,11.9857,12.022,102228.0
2015-09-17 12:30:00,13.27,13.29,13.25,13.27,99888.0,12.022,12.0401,12.0038,12.022,99888.0
2015-09-17 13:00:00,13.27,13.33,13.27,13.32,178580.0,12.022,12.0763,12.022,12.0673,178580.0
2015-09-17 13:30:00,13.32,13.33,13.29,13.3,345824.0,12.0673,12.0763,12.0401,12.0491,345824.0
2015-09-17 14:00:00,13.3,13.37,13.2,13.26,557832.0,12.0491,12.1126,11.9585,12.0129,557832.0
2015-09-17 14:30:00,13.26,13.44,13.26,13.41,682232.0,12.0129,12.176,12.0129,12.1488,682232.0
2015-09-17 15:00:00,13.41,13.42,13.19,13.26,519384.0,12.1488,12.1579,11.9495,12.0129,519384.0
2015-09-17 15:30:00,13.25,13.29,13.19,13.22,1362400.0,12.0038,12.0401,11.9495,11.9767,1362400.0
2015-09-18 09:30:00,13.03,13.06,12.97,13.02,1485020.0,11.8045,11.8317,11.7502,11.7955,1485020.0
2015-09-18 10:00:00,13.02,13.09,13.0,13.09,228792.0,11.7955,11.8589,11.7774,11.8589,228792.0
2015-09-18 10:30:00,13.09,13.09,13.03,13.08,155936.0,11.8589,11.8589,11.8045,11.8498,155936.0
2015-09-18 11:00:00,13.08,13.13,13.06,13.09,420864.0,11.8498,11.8951,11.8317,11.8589,420864.0
2015-09-18 11:30:00,13.09,13.15,13.08,13.14,202492.0,11.8589,11.9133,11.8498,11.9042,202492.0
2015-09-18 12:00:00,13.14,13.15,13.06,13.07,212596.0,11.9042,11.9133,11.8317,11.8408,212596.0
2015-09-18 12:30:00,13.07,13.09,13.05,13.06,246644.0,11.8408,11.8589,11.8227,11.8317,246644.0
2015-09-18 13:00:00,13.06,13.08,13.02,13.04,243244.0,11.8317,11.8498,11.7955,11.8136,243244.0
2015-09-18 13:30:00,13.05,13.06,13.0,13.01,171564.0,11.8227,11.8317,11.7774,11.7864,171564.0
2015-09-18 14:00:00,13.01,13.06,13.0,13.05,145280.0,11.7864,11.8317,11.7774,11.8227,145280.0
2015-09-18 14:30:00,13.05,13.06,13.02,13.05,225584.0,11.8227,11.8317,11.7955,11.8227,225584.0
2015-09-18 15:00:00,13.04,13.05,12.99,13.0,289424.0,11.8136,11.8227,11.7683,11.7774,289424.0
2015-09-18 15:30:00,13.0,13.0,12.96,12.99,1776672.0,11.7774,11.7774,11.7411,11.7683,1776672.0
2015-09-21 09:30:00,13.02,13.08,13.01,13.06,156800.0,11.7955,11.8498,11.7864,11.8317,156800.0
2015-09-21 10:00:00,13.06,13.09,13.06,13.07,183708.0,11.8317,11.8589,11.8317,11.8408,183708.0
2015-09-21 10:30:00,13.07,13.13,13.06,13.07,106008.0,11.8408,11.8951,11.8317,11.8408,106008.0
2015-09-21 11:00:00,13.08,13.08,13.04,13.04,98272.0,11.8498,11.8498,11.8136,11.8136,98272.0
2015-09-21 11:30:00,13.04,13.04,12.96,12.97,257648.0,11.8136,11.8136,11.7411,11.7502,257648.0
2015-09-21 12:00:00,12.97,12.98,12.91,12.97,146900.0,11.7502,11.7592,11.6958,11.7502,146900.0
2015-09-21 12:30:00,12.97,12.97,12.89,12.9,352864.0,11.7502,11.7502,11.6777,11.6868,352864.0
2015-09-21 13:00:00,12.89,12.99,12.89,12.99,138844.0,11.6777,11.7683,11.6777,11.7683,138844.0
2015-09-21 13:30:00,12.99,12.99,12.96,12.97,143972.0,11.7683,11.7683,11.7411,11.7502,143972.0
2015-09-21 14:00:00,12.97,12.98,12.94,12.96,134936.0,11.7502,11.7592,11.723,11.7411,134936.0
2015-09-21 14:30:00,12.95,13.03,12.95,13.02,200232.0,11.7321,11.8045,11.7321,11.7955,200232.0
2015-09-21 15:00:00,13.02,13.02,13.0,13.01,255948.0,11.7955,11.7955,11.7774,11.7864,255948.0
2015-09-21 15:30:00,13.0,13.01,12.97,13.01,673844.0,11.7774,11.7864,11.7502,11.7864,673844.0
2015-09-22 09:30:00,12.79,12.85,12.72,12.75,285292.0,11.5871,11.6415,11.5237,11.5509,285292.0
2015-09-22 10:00:00,12.74,12.78,12.74,12.74,293760.0,11.5418,11.5781,11.5418,11.5418,293760.0
2015-09-22 10:30:00,12.74,12.74,12.68,12.74,308816.0,11.5418,11.5418,11.4875,11.5418,308816.0
2015-09-22 11:00:00,12.74,12.75,12.7,12.7,254048.0,11.5418,11.5509,11.5056,11.5056,254048.0
2015-09-22 11:30:00,12.69,12.71,12.66,12.69,140412.0,11.4965,11.5146,11.4693,11.4965,140412.0
2015-09-22 12:00:00,12.68,12.71,12.66,12.69,158960.0,11.4875,11.5146,11.4693,11.4965,158960.0
2015-09-22 12:30:00,12.69,12.69,12.63,12.63,151560.0,11.4965,11.4965,11.4422,11.4422,151560.0
2015-09-22 13:00:00,12.63,12.68,12.62,12.62,163828.0,11.4422,11.4875,11.4331,11.4331,163828.0
2015-09-22 13:30:00,12.62,12.66,12.62,12.64,191260.0,11.4331,11.4693,11.4331,11.4512,191260.0
2015-09-22 14:00:00,12.64,12.67,12.63,12.67,193884.0,11.4512,11.4784,11.4422,11.4784,193884.0
2015-09-22 14:30:00,12.67,12.69,12.64,12.67,242980.0,11.4784,11.4965,11.4512,11.4784,242980.0
2015-09-22 15:00:00,12.67,12.68,12.64,12.67,204992.0,11.4784,11.4875,11.4512,11.4784,204992.0
2015-09-22 15:30:00,12.68,12.71,12.67,12.68,669252.0,11.4875,11.5146,11.4784,11.4875,669252.0
2015-09-23 09:30:00,12.65,12.74,12.62,12.71,170880.0,11.4603,11.5418,11.4331,11.5146,170880.0
2015-09-23 10:00:00,12.72,12.73,12.68,12.71,153424.0,11.5237,11.5328,11.4875,11.5146,153424.0
2015-09-23 10:30:00,12.71,12.71,12.67,12.68,69580.0,11.5146,11.5146,11.4784,11.4875,69580.0
2015-09-23 11:00:00,12.68,12.68,12.6,12.62,135320.0,11.4875,11.4875,11.415,11.4331,135320.0
2015-09-23 11:30:00,12.62,12.62,12.56,12.57,128616.0,11.4331,11.4331,11.3787,11.3878,128616.0
2015-09-23 12:00:00,12.57,12.58,12.54,12.58,106500.0,11.3878,11.3969,11.3606,11.3969,106500.0
2015-09-23 12:30:00,12.58,12.6,12.57,12.59,84188.0,11.3969,11.415,11.3878,11.4059,84188.0
2015-09-23 13:00:00,12.59,12.62,12.57,12.58,110048.0,11.4059,11.4331,11.3878,11.3969,110048.0
2015-09-23 13:30:00,12.58,12.65,12.58,12.65,193468.0,11.3969,11.4603,11.3969,11.4603,193468.0
2015-09-23 14:00:00,12.65,12.68,12.65,12.65,241880.0,11.4603,11.4875,11.4603,11.4603,241880.0
2015-09-23 14:30:00,12.65,12.67,12.63,12.65,286896.0,11.4603,11.4784,11.4422,11.4603,286896.0
2015-09-23 15:00:00,12.64,12.65,12.62,12.63,293212.0,11.4512,11.4603,11.4331,11.4422,293212.0
2015-09-23 15:30:00,12.64,12.64,12.62,12.62,458464.0,11.4512,11.4512,11.4331,11.4331,458464.0
2015-09-24 09:30:00,12.49,12.52,12.4,12.43,157100.0,11.3153,11.3425,11.2338,11.261,157100.0
2015-09-24 10:00:00,12.42,12.44,12.38,12.39,187624.0,11.2519,11.27,11.2157,11.2247,187624.0
2015-09-24 10:30:00,12.38,12.41,12.34,12.34,180516.0,11.2157,11.2428,11.1794,11.1794,180516.0
2015-09-24 11:00:00,12.35,12.37,12.33,12.36,289604.0,11.1885,11.2066,11.1704,11.1976,289604.0
2015-09-24 11:30:00,12.36,12.42,12.36,12.42,205364.0,11.1976,11.2519,11.1976,11.2519,205364.0
2015-09-24 12:00:00,12.42,12.45,12.41,12.43,169588.0,11.2519,11.2791,11.2428,11.261,169588.0
2015-09-24 12:30:00,12.43,12.45,12.38,12.38,239660.0,11.261,11.2791,11.2157,11.2157,239660.0
2015-09-24 13:00:00,12.38,12.41,12.36,12.38,215860.0,11.2157,11.2428,11.1976,11.2157,215860.0
2015-09-24 13:30:00,12.38,12.4,12.36,12.4,1176308.0,11.2157,11.2338,11.1976,11.2338,1176308.0
2015-09-24 14:00:00,12.4,12.47,12.39,12.47,206400.0,11.2338,11.2972,11.2247,11.2972,206400.0
2015-09-24 14:30:00,12.47,12.56,12.46,12.53,259012.0,11.2972,11.3787,11.2881,11.3516,259012.0
2015-09-24 15:00:00,12.54,12.55,12.47,12.53,706920.0,11.3606,11.3697,11.2972,11.3516,706920.0
2015-09-24 15:30:00,12.52,12.54,12.49,12.52,626468.0,11.3425,11.3606,11.3153,11.3425,626468.0
2015-09-25 09:30:00,12.64,12.69,12.59,12.66,360080.0,11.4512,11.4965,11.4059,11.4693,360080.0
2015-09-25 10:00:00,12.65,12.67,12.59,12.61,150068.0,11.4603,11.4784,11.4059,11.424,150068.0
2015-09-25 10:30:00,12.63,12.68,12.61,12.68,98532.0,11.4422,11.4875,11.424,11.4875,98532.0
2015-09-25 11:00:00,12.68,12.68,12.65,12.68,66216.0,11.4875,11.4875,11.4603,11.4875,66216.0
2015-09-25 11:30:00,12.67,12.68,12.65,12.67,107464.0,11.4784,11.4875,11.4603,11.4784,107464.0
2015-09-25 12:00:00,12.67,12.68,12.65,12.67,148684.0,11.4784,11.4875,11.4603,11.4784,148684.0
2015-09-25 12:30:00,12.67,12.71,12.65,12.7,180020.0,11.4784,11.5146,11.4603,11.5056,180020.0
2015-09-25 13:00:00,12.7,12.75,12.7,12.72,178572.0,11.5056,11.5509,11.5056,11.5237,178572.0
2015-09-25 13:30:00,12.72,12.75,12.71,12.74,212716.0,11.5237,11.5509,11.5146,11.5418,212716.0
2015-09-25 14:00:00,12.74,12.77,12.68,12.68,270904.0,11.5418,11.569,11.4875,11.4875,270904.0
2015-09-25 14:30:00,12.68,12.68,12.6,12.64,326180.0,11.4875,11.4875,11.415,11.4512,326180.0
2015-09-25 15:00:00,12.64,12.65,12.59,12.64,481804.0,11.4512,11.4603,11.4059,11.4512,481804.0
2015-09-25 15:30:00,12.63,12.67,12.63,12.65,495612.0,11.4422,11.4784,11.4422,11.4603,495612.0
2015-09-28 09:30:00,12.55,12.6,12.51,12.51,322460.0,11.3697,11.415,11.3334,11.3334,322460.0
2015-09-28 10:00:00,12.51,12.55,12.49,12.54,321292.0,11.3334,11.3697,11.3153,11.3606,321292.0
2015-09-28 10:30:00,12.54,12.56,12.51,12.56,352252.0,11.3606,11.3787,11.3334,11.3787,352252.0
2015-09-28 11:00:00,12.56,12.59,12.46,12.47,258704.0,11.3787,11.4059,11.2881,11.2972,258704.0
2015-09-28 11:30:00,12.47,12.51,12.47,12.47,409976.0,11.2972,11.3334,11.2972,11.2972,409976.0
2015-09-28 12:00:00,12.47,12.47,12.41,12.42,196612.0,11.2972,11.2972,11.2428,11.2519,196612.0
2015-09-28 12:30:00,12.42,12.42,12.38,12.39,331044.0,11.2519,11.2519,11.2157,11.2247,331044.0
2015-09-28 13:00:00,12.39,12.42,12.38,12.39,165416.0,11.2247,11.2519,11.2157,11.2247,165416.0
2015-09-28 13:30:00,12.39,12.41,12.38,12.39,188328.0,11.2247,11.2428,11.2157,11.2247,188328.0
2015-09-28 14:00:00,12.38,12.38,12.34,12.38,215560.0,11.2157,11.2157,11.1794,11.2157,215560.0
2015-09-28 14:30:00,12.38,12.41,12.35,12.36,207372.0,11.2157,11.2428,11.1885,11.1976,207372.0
2015-09-28 15:00:00,12.36,12.36,12.31,12.33,318968.0,11.1976,11.1976,11.1523,11.1704,318968.0
2015-09-28 15:30:00,12.33,12.4,12.33,12.38,949804.0,11.1704,11.2338,11.1704,11.2157,949804.0
2015-09-29 09:30:00,12.38,12.44,12.35,12.43,190512.0,11.2157,11.27,11.1885,11.261,190512.0
2015-09-29 10:00:00,12.43,12.48,12.39,12.48,130720.0,11.261,11.3063,11.2247,11.3063,130720.0
2015-09-29 10:30:00,12.48,12.49,12.38,12.4,191568.0,11.3063,11.3153,11.2157,11.2338,191568.0
2015-09-29 11:00:00,12.4,12.41,12.35,12.39,285272.0,11.2338,11.2428,11.1885,11.2247,285272.0
2015-09-29 11:30:00,12.39,12.41,12.37,12.38,149264.0,11.2247,11.2428,11.2066,11.2157,149264.0
2015-09-29 12:00:00,12.38,12.38,12.34,12.37,172424.0,11.2157,11.2157,11.1794,11.2066,172424.0
2015-09-29 12:30:00,12.37,12.38,12.34,12.35,108780.0,11.2066,11.2157,11.1794,11.1885,108780.0
2015-09-29 13:00:00,12.35,12.41,12.35,12.4,119380.0,11.1885,11.2428,11.1885,11.2338,119380.0
2015-09-29 13:30:00,12.4,12.44,12.4,12.43,171760.0,11.2338,11.27,11.2338,11.261,171760.0
2015-09-29 14:00:00,12.43,12.43,12.38,12.43,215956.0,11.261,11.261,11.2157,11.261,215956.0
2015-09-29 14:30:00,12.43,12.44,12.38,12.38,217628.0,11.261,11.27,11.2157,11.2157,217628.0
2015-09-29 15:00:00,12.38,12.4,12.34,12.34,405288.0,11.2157,11.2338,11.1794,11.1794,405288.0
2015-09-29 15:30:00,12.34,12.45,12.34,12.43,679888.0,11.1794,11.2791,11.1794,11.261,679888.0
2015-09-30 09:30:00,12.64,12.67,12.59,12.6,210148.0,11.4512,11.4784,11.4059,11.415,210148.0
2015-09-30 10:00:00,12.6,12.68,12.6,12.66,171456.0,11.415,11.4875,11.415,11.4693,171456.0
2015-09-30 10:30:00,12.65,12.65,12.6,12.6,123708.0,11.4603,11.4603,11.415,11.415,123708.0
2015-09-30 11:00:00,12.6,12.61,12.57,12.6,114972.0,11.415,11.424,11.3878,11.415,114972.0
2015-09-30 11:30:00,12.59,12.6,12.53,12.56,280804.0,11.4059,11.415,11.3516,11.3787,280804.0
2015-09-30 12:00:00,12.55,12.57,12.53,12.57,215928.0,11.3697,11.3878,11.3516,11.3878,215928.0
2015-09-30 12:30:00,12.57,12.58,12.53,12.56,170548.0,11.3878,11.3969,11.3516,11.3787,170548.0
2015-09-30 13:00:00,12.56,12.61,12.55,12.6,272272.0,11.3787,11.424,11.3697,11.415,272272.0
2015-09-30 13:30:00,12.6,12.63,12.57,12.62,231724.0,11.415,11.4422,11.3878,11.4331,231724.0
2015-09-30 14:00:00,12.62,12.65,12.59,12.64,238040.0,11.4331,11.4603,11.4059,11.4512,238040.0
2015-09-30 14:30:00,12.64,12.69,12.62,12.68,340512.0,11.4512,11.4965,11.4331,11.4875,340512.0
2015-09-30 15:00:00,12.68,12.71,12.66,12.71,494148.0,11.4875,11.5146,11.4693,11.5146,494148.0
2015-09-30 15:30:00,12.71,12.77,12.7,12.74,1251808.0,11.5146,11.569,11.5056,11.5418,1251808.0
2015-10-01 09:30:00,12.72,12.76,12.59,12.59,292724.0,11.5237,11.5599,11.4059,11.4059,292724.0
2015-10-01 10:00:00,12.59,12.68,12.56,12.63,737392.0,11.4059,11.4875,11.3787,11.4422,737392.0
2015-10-01 10:30:00,12.63,12.64,12.6,12.6,496404.0,11.4422,11.4512,11.415,11.415,496404.0
2015-10-01 11:00:00,12.6,12.61,12.54,12.55,229672.0,11.415,11.424,11.3606,11.3697,229672.0
2015-10-01 11:30:00,12.55,12.56,12.4,12.4,305336.0,11.3697,11.3787,11.2338,11.2338,305336.0
2015-10-01 12:00:00,12.41,12.41,12.37,12.4,228684.0,11.2428,11.2428,11.2066,11.2338,228684.0
2015-10-01 12:30:00,12.4,12.43,12.4,12.43,294464.0,11.2338,11.261,11.2338,11.261,294464.0
2015-10-01 13:00:00,12.42,12.43,12.4,12.4,230784.0,11.2519,11.261,11.2338,11.2338,230784.0
2015-10-01 13:30:00,12.4,12.43,12.38,12.42,244048.0,11.2338,11.261,11.2157,11.2519,244048.0
2015-10-01 14:00:00,12.43,12.47,12.4,12.44,353528.0,11.261,11.2972,11.2338,11.27,353528.0
2015-10-01 14:30:00,12.44,12.46,12.42,12.45,404888.0,11.27,11.2881,11.2519,11.2791,404888.0
2015-10-01 15:00:00,12.45,12.47,12.44,12.45,395212.0,11.2791,11.2972,11.27,11.2791,395212.0
2015-10-01 15:30:00,12.45,12.51,12.42,12.51,1284424.0,11.2791,11.3334,11.2519,11.3334,1284424.0
2015-10-02 09:30:00,12.35,12.37,12.3,12.36,269108.0,11.1885,11.2066,11.1432,11.1976,269108.0
2015-10-02 10:00:00,12.35,12.37,12.3,12.31,177616.0,11.1885,11.2066,11.1432,11.1523,177616.0
2015-10-02 10:30:00,12.3,12.34,12.29,12.34,766132.0,11.1432,11.1794,11.1341,11.1794,766132.0
2015-10-02 11:00:00,12.34,12.39,12.33,12.37,411056.0,11.1794,11.2247,11.1704,11.2066,411056.0
2015-10-02 11:30:00,12.38,12.4,12.35,12.37,352100.0,11.2157,11.2338,11.1885,11.2066,352100.0
2015-10-02 12:00:00,12.37,12.43,12.37,12.43,315500.0,11.2066,11.261,11.2066,11.261,315500.0
2015-10-02 12:30:00,12.43,12.48,12.42,12.48,361956.0,11.261,11.3063,11.2519,11.3063,361956.0
2015-10-02 13:00:00,12.48,12.52,12.46,12.46,443968.0,11.3063,11.3425,11.2881,11.2881,443968.0
2015-10-02 13:30:00,12.46,12.49,12.45,12.48,303092.0,11.2881,11.3153,11.2791,11.3063,303092.0
2015-10-02 14:00:00,12.47,12.55,12.47,12.54,284424.0,11.2972,11.3697,11.2972,11.3606,284424.0
2015-10-02 14:30:00,12.54,12.57,12.54,12.54,325068.0,11.3606,11.3878,11.3606,11.3606,325068.0
2015-10-02 15:00:00,12.54,12.57,12.53,12.56,1006328.0,11.3606,11.3878,11.3516,11.3787,1006328.0
2015-10-02 15:30:00,12.56,12.63,12.55,12.63,1316592.0,11.3787,11.4422,11.3697,11.4422,1316592.0
2015-10-05 09:30:00,12.73,12.85,12.68,12.8,156524.0,11.5328,11.6415,11.4875,11.5962,156524.0
2015-10-05 10:00:00,12.81,12.87,12.8,12.86,129300.0,11.6052,11.6596,11.5962,11.6505,129300.0
2015-10-05 10:30:00,12.86,12.87,12.81,12.85,113456.0,11.6505,11.6596,11.6052,11.6415,113456.0
2015-10-05 11:00:00,12.85,12.88,12.83,12.86,134464.0,11.6415,11.6686,11.6233,11.6505,134464.0
2015-10-05 11:30:00,12.86,12.92,12.86,12.91,204092.0,11.6505,11.7049,11.6505,11.6958,204092.0
2015-10-05 12:00:00,12.91,12.94,12.9,12.92,178228.0,11.6958,11.723,11.6868,11.7049,178228.0
2015-10-05 12:30:00,12.93,12.94,12.91,12.92,108484.0,11.7139,11.723,11.6958,11.7049,108484.0
2015-10-05 13:00:00,12.92,12.94,12.91,12.93,176260.0,11.7049,11.723,11.6958,11.7139,176260.0
2015-10-05 13:30:00,12.92,12.93,12.91,12.92,135196.0,11.7049,11.7139,11.6958,11.7049,135196.0
2015-10-05 14:00:00,12.92,12.96,12.92,12.96,163480.0,11.7049,11.7411,11.7049,11.7411,163480.0
2015-10-05 14:30:00,12.96,12.97,12.93,12.94,186284.0,11.7411,11.7502,11.7139,11.723,186284.0
2015-10-05 15:00:00,12.94,12.96,12.93,12.95,264504.0,11.723,11.7411,11.7139,11.7321,264504.0
2015-10-05 15:30:00,12.95,12.97,12.93,12.95,799860.0,11.7321,11.7502,11.7139,11.7321,799860.0
2015-10-06 09:30:00,12.97,13.0,12.93,12.97,198448.0,11.7502,11.7774,11.7139,11.7502,198448.0
2015-10-06 10:00:00,12.97,12.97,12.87,12.87,140816.0,11.7502,11.7502,11.6596,11.6596,140816.0
2015-10-06 10:30:00,12.87,12.89,12.82,12.84,255488.0,11.6596,11.6777,11.6143,11.6324,255488.0
2015-10-06 11:00:00,12.84,12.88,12.82,12.87,300824.0,11.6324,11.6686,11.6143,11.6596,300824.0
2015-10-06 11:30:00,12.87,12.88,12.77,12.79,257176.0,11.6596,11.6686,11.569,11.5871,257176.0
2015-10-06 12:00:00,12.8,12.83,12.78,12.78,172448.0,11.5962,11.6233,11.5781,11.5781,172448.0
2015-10-06 12:30:00,12.79,12.81,12.78,12.81,157712.0,11.5871,11.6052,11.5781,11.6052,157712.0
2015-10-06 13:00:00,12.81,12.85,12.81,12.83,122268.0,11.6052,11.6415,11.6052,11.6233,122268.0
2015-10-06 13:30:00,12.83,12.83,12.81,12.82,142512.0,11.6233,11.6233,11.6052,11.6143,142512.0
2015-10-06 14:00:00,12.82,12.88,12.81,12.88,150156.0,11.6143,11.6686,11.6052,11.6686,150156.0
2015-10-06 14:30:00,12.88,12.88,12.81,12.83,148948.0,11.6686,11.6686,11.6052,11.6233,148948.0
2015-10-06 15:00:00,12.83,12.85,12.81,12.85,269664.0,11.6233,11.6415,11.6052,11.6415,269664.0
2015-10-06 15:30:00,12.84,12.87,12.81,12.81,704792.0,11.6324,11.6596,11.6052,11.6052,704792.0
2015-10-07 09:30:00,12.88,13.04,12.84,13.03,192044.0,11.6686,11.8136,11.6324,11.8045,192044.0
2015-10-07 10:00:00,13.03,13.06,12.99,13.01,109468.0,11.8045,11.8317,11.7683,11.7864,109468.0
2015-10-07 10:30:00,13.0,13.0,12.86,12.88,773624.0,11.7774,11.7774,11.6505,11.6686,773624.0
2015-10-07 11:00:00,12.88,12.89,12.8,12.81,356556.0,11.6686,11.6777,11.5962,11.6052,356556.0
2015-10-07 11:30:00,12.81,12.86,12.8,12.85,159984.0,11.6052,11.6505,11.5962,11.6415,159984.0
2015-10-07 12:00:00,12.85,12.86,12.8,12.81,142184.0,11.6415,11.6505,11.5962,11.6052,142184.0
2015-10-07 12:30:00,12.81,12.86,12.8,12.83,110728.0,11.6052,11.6505,11.5962,11.6233,110728.0
2015-10-07 13:00:00,12.83,12.92,12.83,12.9,222924.0,11.6233,11.7049,11.6233,11.6868,222924.0
2015-10-07 13:30:00,12.9,12.98,12.9,12.96,233448.0,11.6868,11.7592,11.6868,11.7411,233448.0
2015-10-07 14:00:00,12.97,12.99,12.9,12.9,160248.0,11.7502,11.7683,11.6868,11.6868,160248.0
2015-10-07 14:30:00,12.91,12.92,12.86,12.88,215544.0,11.6958,11.7049,11.6505,11.6686,215544.0
2015-10-07 15:00:00,12.87,12.92,12.87,12.88,368368.0,11.6596,11.7049,11.6596,11.6686,368368.0
2015-10-07 15:30:00,12.88,12.92,12.88,12.92,695880.0,11.6686,11.7049,11.6686,11.7049,695880.0
2015-10-08 09:30:00,12.89,12.92,12.81,12.84,202228.0,11.6777,11.7049,11.6052,11.6324,202228.0
2015-10-08 10:00:00,12.84,12.85,12.81,12.81,331740.0,11.6324,11.6415,11.6052,11.6052,331740.0
2015-10-08 10:30:00,12.81,12.86,12.81,12.86,233068.0,11.6052,11.6505,11.6052,11.6505,233068.0
2015-10-08 11:00:00,12.86,12.87,12.81,12.86,294712.0,11.6505,11.6596,11.6052,11.6505,294712.0
2015-10-08 11:30:00,12.86,12.88,12.83,12.85,130916.0,11.6505,11.6686,11.6233,11.6415,130916.0
2015-10-08 12:00:00,12.85,12.89,12.84,12.86,187740.0,11.6415,11.6777,11.6324,11.6505,187740.0
2015-10-08 12:30:00,12.87,12.89,12.84,12.86,157460.0,11.6596,11.6777,11.6324,11.6505,157460.0
2015-10-08 13:00:00,12.86,12.92,12.85,12.91,146620.0,11.6505,11.7049,11.6415,11.6958,146620.0
2015-10-08 13:30:00,12.91,12.92,12.9,12.92,206796.0,11.6958,11.7049,11.6868,11.7049,206796.0
2015-10-08 14:00:00,12.92,12.97,12.91,12.96,377072.0,11.7049,11.7502,11.6958,11.7411,377072.0
2015-10-08 14:30:00,12.95,12.99,12.95,12.99,140712.0,11.7321,11.7683,11.7321,11.7683,140712.0
2015-10-08 15:00:00,12.99,13.04,12.99,13.01,192164.0,11.7683,11.8136,11.7683,11.7864,192164.0
2015-10-08 15:30:00,13.01,13.03,12.98,13.03,541868.0,11.7864,11.8045,11.7592,11.8045,541868.0
2015-10-09 09:30:00,13.02,13.1,12.98,13.02,231776.0,11.7955,11.868,11.7592,11.7955,231776.0
2015-10-09 10:00:00,13.04,13.04,12.96,13.0,125816.0,11.8136,11.8136,11.7411,11.7774,125816.0
2015-10-09 10:30:00,13.0,13.04,12.99,13.03,111728.0,11.7774,11.8136,11.7683,11.8045,111728.0
2015-10-09 11:00:00,13.03,13.04,13.01,13.03,105100.0,11.8045,11.8136,11.7864,11.8045,105100.0
2015-10-09 11:30:00,13.03,13.03,13.0,13.03,142872.0,11.8045,11.8045,11.7774,11.8045,142872.0
2015-10-09 12:00:00,13.03,13.05,13.01,13.02,64172.0,11.8045,11.8227,11.7864,11.7955,64172.0
2015-10-09 12:30:00,13.02,13.02,12.99,13.01,77232.0,11.7955,11.7955,11.7683,11.7864,77232.0
2015-10-09 13:00:00,13.01,13.02,12.96,12.96,88804.0,11.7864,11.7955,11.7411,11.7411,88804.0
2015-10-09 13:30:00,12.96,12.97,12.94,12.94,123592.0,11.7411,11.7502,11.723,11.723,123592.0
2015-10-09 14:00:00,12.95,12.96,12.94,12.96,106372.0,11.7321,11.7411,11.723,11.7411,106372.0
2015-10-09 14:30:00,12.96,12.98,12.95,12.97,145936.0,11.7411,11.7592,11.7321,11.7502,145936.0
2015-10-09 15:00:00,12.97,12.98,12.95,12.97,196384.0,11.7502,11.7592,11.7321,11.7502,196384.0
2015-10-09 15:30:00,12.97,12.99,12.96,12.97,470916.0,11.7502,11.7683,11.7411,11.7502,470916.0
2015-10-12 09:30:00,12.97,12.99,12.88,12.92,118736.0,11.7502,11.7683,11.6686,11.7049,118736.0
2015-10-12 10:00:00,12.93,12.95,12.88,12.91,78712.0,11.7139,11.7321,11.6686,11.6958,78712.0
2015-10-12 10:30:00,12.91,12.95,12.9,12.93,68560.0,11.6958,11.7321,11.6868,11.7139,68560.0
2015-10-12 11:00:00,12.93,12.97,12.93,12.95,92096.0,11.7139,11.7502,11.7139,11.7321,92096.0
2015-10-12 11:30:00,12.95,12.97,12.94,12.96,203476.0,11.7321,11.7502,11.723,11.7411,203476.0
2015-10-12 12:00:00,12.96,13.01,12.96,13.01,367560.0,11.7411,11.7864,11.7411,11.7864,367560.0
2015-10-12 12:30:00,13.01,13.02,12.98,13.01,231872.0,11.7864,11.7955,11.7592,11.7864,231872.0
2015-10-12 13:00:00,13.02,13.02,12.98,13.0,90628.0,11.7955,11.7955,11.7592,11.7774,90628.0
2015-10-12 13:30:00,13.0,13.01,12.97,12.97,150988.0,11.7774,11.7864,11.7502,11.7502,150988.0
2015-10-12 14:00:00,12.97,12.99,12.96,12.98,203384.0,11.7502,11.7683,11.7411,11.7592,203384.0
2015-10-12 14:30:00,12.98,12.99,12.97,12.98,175484.0,11.7592,11.7683,11.7502,11.7592,175484.0
2015-10-12 15:00:00,12.98,12.99,12.97,12.97,236540.0,11.7592,11.7683,11.7502,11.7502,236540.0
2015-10-12 15:30:00,12.97,13.02,12.97,13.01,422676.0,11.7502,11.7955,11.7502,11.7864,422676.0
2015-10-13 09:30:00,12.92,12.95,12.9,12.92,191432.0,11.7049,11.7321,11.6868,11.7049,191432.0
2015-10-13 10:00:00,12.91,12.96,12.91,12.96,82144.0,11.6958,11.7411,11.6958,11.7411,82144.0
2015-10-13 10:30:00,12.96,12.99,12.96,12.99,89276.0,11.7411,11.7683,11.7411,11.7683,89276.0
2015-10-13 11:00:00,12.99,13.01,12.97,12.97,119772.0,11.7683,11.7864,11.7502,11.7502,119772.0
2015-10-13 11:30:00,12.97,13.01,12.97,13.0,119664.0,11.7502,11.7864,11.7502,11.7774,119664.0
2015-10-13 12:00:00,13.0,13.03,12.99,13.03,113096.0,11.7774,11.8045,11.7683,11.8045,113096.0
2015-10-13 12:30:00,13.02,13.03,13.0,13.0,101192.0,11.7955,11.8045,11.7774,11.7774,101192.0
2015-10-13 13:00:00,13.0,13.0,12.97,12.99,81324.0,11.7774,11.7774,11.7502,11.7683,81324.0
2015-10-13 13:30:00,12.99,12.99,12.96,12.97,65728.0,11.7683,11.7683,11.7411,11.7502,65728.0
2015-10-13 14:00:00,12.97,12.97,12.95,12.96,64184.0,11.7502,11.7502,11.7321,11.7411,64184.0
2015-10-13 14:30:00,12.96,12.99,12.95,12.99,92140.0,11.7411,11.7683,11.7321,11.7683,92140.0
2015-10-13 15:00:00,12.99,12.99,12.94,12.95,229840.0,11.7683,11.7683,11.723,11.7321,229840.0
2015-10-13 15:30:00,12.95,12.96,12.91,12.92,585564.0,11.7321,11.7411,11.6958,11.7049,585564.0
2015-10-14 09:30:00,12.93,12.99,12.87,12.98,135664.0,11.7139,11.7683,11.6596,11.7592,135664.0
2015-10-14 10:00:00,12.97,12.99,12.96,12.97,388780.0,11.7502,11.7683,11.7411,11.7502,388780.0
2015-10-14 10:30:00,12.97,12.99,12.94,12.96,133024.0,11.7502,11.7683,11.723,11.7411,133024.0
2015-10-14 11:00:00,12.96,12.99,12.95,12.99,198068.0,11.7411,11.7683,11.7321,11.7683,198068.0
2015-10-14 11:30:00,12.99,13.04,12.97,13.04,222940.0,11.7683,11.8136,11.7502,11.8136,222940.0
2015-10-14 12:00:00,13.04,13.04,12.99,13.03,86092.0,11.8136,11.8136,11.7683,11.8045,86092.0
2015-10-14 12:30:00,13.03,13.08,13.02,13.06,101600.0,11.8045,11.8498,11.7955,11.8317,101600.0
2015-10-14 13:00:00,13.06,13.06,13.02,13.03,73604.0,11.8317,11.8317,11.7955,11.8045,73604.0
2015-10-14 13:30:00,13.03,13.04,13.01,13.01,66200.0,11.8045,11.8136,11.7864,11.7864,66200.0
2015-10-14 14:00:00,13.01,13.03,12.98,12.99,295200.0,11.7864,11.8045,11.7592,11.7683,295200.0
2015-10-14 14:30:00,12.99,13.01,12.98,12.99,163748.0,11.7683,11.7864,11.7592,11.7683,163748.0
2015-10-14 15:00:00,12.99,13.02,12.98,13.01,403360.0,11.7683,11.7955,11.7592,11.7864,403360.0
2015-10-14 15:30:00,13.01,13.04,12.96,12.97,1091788.0,11.7864,11.8136,11.7411,11.7502,1091788.0
2015-10-15 09:30:00,13.07,13.07,12.98,13.02,469064.0,11.8408,11.8408,11.7592,11.7955,469064.0
2015-10-15 10:00:00,13.02,13.06,12.98,13.04,235396.0,11.7955,11.8317,11.7592,11.8136,235396.0
2015-10-15 10:30:00,13.04,13.07,13.03,13.05,232024.0,11.8136,11.8408,11.8045,11.8227,232024.0
2015-10-15 11:00:00,13.05,13.07,13.03,13.05,185052.0,11.8227,11.8408,11.8045,11.8227,185052.0
2015-10-15 11:30:00,13.05,13.05,13.0,13.01,220908.0,11.8227,11.8227,11.7774,11.7864,220908.0
2015-10-15 12:00:00,13.01,13.04,13.01,13.03,122036.0,11.7864,11.8136,11.7864,11.8045,122036.0
2015-10-15 12:30:00,13.03,13.04,13.0,13.04,126576.0,11.8045,11.8136,11.7774,11.8136,126576.0
2015-10-15 13:00:00,13.04,13.07,13.03,13.06,107340.0,11.8136,11.8408,11.8045,11.8317,107340.0
2015-10-15 13:30:00,13.06,13.13,13.06,13.12,231348.0,11.8317,11.8951,11.8317,11.8861,231348.0
2015-10-15 14:00:00,13.12,13.16,13.12,13.15,235208.0,11.8861,11.9223,11.8861,11.9133,235208.0
2015-10-15 14:30:00,13.15,13.24,13.15,13.22,343248.0,11.9133,11.9948,11.9133,11.9767,343248.0
2015-10-15 15:00:00,13.22,13.25,13.21,13.22,521880.0,11.9767,12.0038,11.9676,11.9767,521880.0
2015-10-15 15:30:00,13.22,13.22,13.2,13.21,822760.0,11.9767,11.9767,11.9585,11.9676,822760.0
2015-10-16 09:30:00,13.25,13.3,13.21,13.26,671652.0,12.0038,12.0491,11.9676,12.0129,671652.0
2015-10-16 10:00:00,13.26,13.29,13.23,13.27,323068.0,12.0129,12.0401,11.9857,12.022,323068.0
2015-10-16 10:30:00,13.28,13.29,13.25,13.29,190240.0,12.031,12.0401,12.0038,12.0401,190240.0
2015-10-16 11:00:00,13.29,13.37,13.28,13.34,428340.0,12.0401,12.1126,12.031,12.0854,428340.0
2015-10-16 11:30:00,13.34,13.36,13.31,13.33,207592.0,12.0854,12.1035,12.0582,12.0763,207592.0
2015-10-16 12:00:00,13.33,13.35,13.31,13.33,340744.0,12.0763,12.0944,12.0582,12.0763,340744.0
2015-10-16 12:30:00,13.33,13.33,13.29,13.31,159796.0,12.0763,12.0763,12.0401,12.0582,159796.0
2015-10-16 13:00:00,13.31,13.36,13.29,13.32,412996.0,12.0582,12.1035,12.0401,12.0673,412996.0
2015-10-16 13:30:00,13.32,13.36,13.3,13.31,376504.0,12.0673,12.1035,12.0491,12.0582,376504.0
2015-10-16 14:00:00,13.32,13.33,13.3,13.33,387080.0,12.0673,12.0763,12.0491,12.0763,387080.0
2015-10-16 14:30:00,13.32,13.36,13.3,13.34,321904.0,12.0673,12.1035,12.0491,12.0854,321904.0
2015-10-16 15:00:00,13.34,13.36,13.32,13.34,406560.0,12.0854,12.1035,12.0673,12.0854,406560.0
2015-10-16 15:30:00,13.34,13.36,13.31,13.33,854292.0,12.0854,12.1035,12.0582,12.0763,854292.0
2015-10-19 09:30:00,13.28,13.31,13.2,13.28,213576.0,12.031,12.0582,11.9585,12.031,213576.0
2015-10-19 10:00:00,13.28,13.29,13.24,13.26,217072.0,12.031,12.0401,11.9948,12.0129,217072.0
2015-10-19 10:30:00,13.26,13.27,13.21,13.23,318124.0,12.0129,12.022,11.9676,11.9857,318124.0
2015-10-19 11:00:00,13.23,13.27,13.21,13.24,258492.0,11.9857,12.022,11.9676,11.9948,258492.0
2015-10-19 11:30:00,13.24,13.28,13.24,13.26,191116.0,11.9948,12.031,11.9948,12.0129,191116.0
2015-10-19 12:00:00,13.26,13.26,13.24,13.26,205328.0,12.0129,12.0129,11.9948,12.0129,205328.0
2015-10-19 12:30:00,13.25,13.26,13.22,13.23,219696.0,12.0038,12.0129,11.9767,11.9857,219696.0
2015-10-19 13:00:00,13.23,13.24,13.21,13.22,235424.0,11.9857,11.9948,11.9676,11.9767,235424.0
2015-10-19 13:30:00,13.22,13.23,13.2,13.22,411804.0,11.9767,11.9857,11.9585,11.9767,411804.0
2015-10-19 14:00:00,13.21,13.24,13.19,13.22,191564.0,11.9676,11.9948,11.9495,11.9767,191564.0
2015-10-19 14:30:00,13.22,13.26,13.22,13.24,563356.0,11.9767,12.0129,11.9767,11.9948,563356.0
2015-10-19 15:00:00,13.24,13.26,13.24,13.24,353776.0,11.9948,12.0129,11.9948,11.9948,353776.0
2015-10-19 15:30:00,13.24,13.28,13.23,13.28,747212.0,11.9948,12.031,11.9857,12.031,747212.0
2015-10-20 09:30:00,13.25,13.32,13.22,13.3,584520.0,12.0038,12.0673,11.9767,12.0491,584520.0
2015-10-20 10:00:00,13.3,13.34,13.29,13.31,169384.0,12.0491,12.0854,12.0401,12.0582,169384.0
2015-10-20 10:30:00,13.31,13.34,13.3,13.31,160868.0,12.0582,12.0854,12.0491,12.0582,160868.0
2015-10-20 11:00:00,13.31,13.33,13.3,13.3,236424.0,12.0582,12.0763,12.0491,12.0491,236424.0
2015-10-20 11:30:00,13.3,13.32,13.3,13.31,185656.0,12.0491,12.0673,12.0491,12.0582,185656.0
2015-10-20 12:00:00,13.31,13.33,13.31,13.33,261736.0,12.0582,12.0763,12.0582,12.0763,261736.0
2015-10-20 12:30:00,13.33,13.35,13.31,13.32,221460.0,12.0763,12.0944,12.0582,12.0673,221460.0
2015-10-20 13:00:00,13.32,13.35,13.31,13.33,254728.0,12.0673,12.0944,12.0582,12.0763,254728.0
2015-10-20 13:30:00,13.33,13.35,13.31,13.31,254992.0,12.0763,12.0944,12.0582,12.0582,254992.0
2015-10-20 14:00:00,13.31,13.34,13.31,13.33,267788.0,12.0582,12.0854,12.0582,12.0763,267788.0
2015-10-20 14:30:00,13.33,13.35,13.32,13.33,284680.0,12.0763,12.0944,12.0673,12.0763,284680.0
2015-10-20 15:00:00,13.33,13.37,13.33,13.36,432748.0,12.0763,12.1126,12.0763,12.1035,432748.0
2015-10-20 15:30:00,13.36,13.37,13.33,13.36,1267516.0,12.1035,12.1126,12.0763,12.1035,1267516.0
2015-10-21 09:30:00,12.5,12.88,12.25,12.55,2978152.0,11.3244,11.6686,11.0979,11.3697,2978152.0
2015-10-21 10:00:00,12.56,12.65,12.49,12.51,1671436.0,11.3787,11.4603,11.3153,11.3334,1671436.0
2015-10-21 10:30:00,12.52,12.66,12.51,12.66,1065392.0,11.3425,11.4693,11.3334,11.4693,1065392.0
2015-10-21 11:00:00,12.66,12.7,12.6,12.64,1098460.0,11.4693,11.5056,11.415,11.4512,1098460.0
2015-10-21 11:30:00,12.64,12.81,12.63,12.79,902228.0,11.4512,11.6052,11.4422,11.5871,902228.0
2015-10-21 12:00:00,12.79,12.8,12.72,12.74,607384.0,11.5871,11.5962,11.5237,11.5418,607384.0
2015-10-21 12:30:00,12.74,12.79,12.71,12.74,536596.0,11.5418,11.5871,11.5146,11.5418,536596.0
2015-10-21 13:00:00,12.73,12.75,12.59,12.59,922704.0,11.5328,11.5509,11.4059,11.4059,922704.0
2015-10-21 13:30:00,12.59,12.59,12.43,12.49,1366500.0,11.4059,11.4059,11.261,11.3153,1366500.0
2015-10-21 14:00:00,12.49,12.52,12.44,12.52,746408.0,11.3153,11.3425,11.27,11.3425,746408.0
2015-10-21 14:30:00,12.52,12.62,12.5,12.58,1706148.0,11.3425,11.4331,11.3244,11.3969,1706148.0
2015-10-21 15:00:00,12.59,12.64,12.56,12.63,1439440.0,11.4059,11.4512,11.3787,11.4422,1439440.0
2015-10-21 15:30:00,12.63,12.64,12.58,12.61,2477008.0,11.4422,11.4512,11.3969,11.424,2477008.0
2015-10-22 09:30:00,12.64,12.9,12.63,12.88,1439908.0,11.4512,11.6868,11.4422,11.6686,1439908.0
2015-10-22 10:00:00,12.88,13.03,12.84,13.0,1039708.0,11.6686,11.8045,11.6324,11.7774,1039708.0
2015-10-22 10:30:00,13.0,13.1,12.99,13.1,935704.0,11.7774,11.868,11.7683,11.868,935704.0
2015-10-22 11:00:00,13.11,13.14,13.09,13.11,440216.0,11.877,11.9042,11.8589,11.877,440216.0
2015-10-22 11:30:00,13.11,13.14,13.08,13.11,478512.0,11.877,11.9042,11.8498,11.877,478512.0
2015-10-22 12:00:00,13.1,13.12,13.07,13.11,344172.0,11.868,11.8861,11.8408,11.877,344172.0
2015-10-22 12:30:00,13.11,13.17,13.1,13.16,284016.0,11.877,11.9314,11.868,11.9223,284016.0
2015-10-22 13:00:00,13.16,13.19,13.07,13.09,368884.0,11.9223,11.9495,11.8408,11.8589,368884.0
2015-10-22 13:30:00,13.09,13.09,13.01,13.01,393284.0,11.8589,11.8589,11.7864,11.7864,393284.0
2015-10-22 14:00:00,13.01,13.03,12.95,12.99,636560.0,11.7864,11.8045,11.7321,11.7683,636560.0
2015-10-22 14:30:00,12.99,13.03,12.97,13.0,1567904.0,11.7683,11.8045,11.7502,11.7774,1567904.0
2015-10-22 15:00:00,13.0,13.03,12.99,12.99,1087348.0,11.7774,11.8045,11.7683,11.7683,1087348.0
2015-10-22 15:30:00,12.99,13.03,12.98,13.02,2092144.0,11.7683,11.8045,11.7592,11.7955,2092144.0
2015-10-23 09:30:00,13.09,13.13,13.04,13.04,918252.0,11.8589,11.8951,11.8136,11.8136,918252.0
2015-10-23 10:00:00,13.05,13.11,13.03,13.1,711016.0,11.8227,11.877,11.8045,11.868,711016.0
2015-10-23 10:30:00,13.1,13.16,13.1,13.13,478624.0,11.868,11.9223,11.868,11.8951,478624.0
2015-10-23 11:00:00,13.12,13.16,13.12,13.15,594776.0,11.8861,11.9223,11.8861,11.9133,594776.0
2015-10-23 11:30:00,13.15,13.21,13.15,13.18,589112.0,11.9133,11.9676,11.9133,11.9404,589112.0
2015-10-23 12:00:00,13.19,13.2,13.17,13.19,403428.0,11.9495,11.9585,11.9314,11.9495,403428.0
2015-10-23 12:30:00,13.19,13.22,13.18,13.21,394180.0,11.9495,11.9767,11.9404,11.9676,394180.0
2015-10-23 13:00:00,13.21,13.23,13.2,13.23,405164.0,11.9676,11.9857,11.9585,11.9857,405164.0
2015-10-23 13:30:00,13.23,13.26,13.22,13.25,402328.0,11.9857,12.0129,11.9767,12.0038,402328.0
2015-10-23 14:00:00,13.25,13.29,13.24,13.27,517580.0,12.0038,12.0401,11.9948,12.022,517580.0
2015-10-23 14:30:00,13.27,13.31,13.27,13.29,438448.0,12.022,12.0582,12.022,12.0401,438448.0
2015-10-23 15:00:00,13.29,13.29,13.25,13.27,740252.0,12.0401,12.0401,12.0038,12.022,740252.0
2015-10-23 15:30:00,13.27,13.38,13.27,13.38,2554880.0,12.022,12.1216,12.022,12.1216,2554880.0
2015-10-26 09:30:00,13.33,13.4,13.31,13.36,261676.0,12.0763,12.1397,12.0582,12.1035,261676.0
2015-10-26 10:00:00,13.36,13.38,13.33,13.36,346396.0,12.1035,12.1216,12.0763,12.1035,346396.0
2015-10-26 10:30:00,13.36,13.38,13.33,13.34,144972.0,12.1035,12.1216,12.0763,12.0854,144972.0
2015-10-26 11:00:00,13.34,13.38,13.34,13.37,268656.0,12.0854,12.1216,12.0854,12.1126,268656.0
2015-10-26 11:30:00,13.37,13.4,13.37,13.38,213656.0,12.1126,12.1397,12.1126,12.1216,213656.0
2015-10-26 12:00:00,13.38,13.39,13.34,13.37,210724.0,12.1216,12.1307,12.0854,12.1126,210724.0
2015-10-26 12:30:00,13.37,13.4,13.36,13.38,168008.0,12.1126,12.1397,12.1035,12.1216,168008.0
2015-10-26 13:00:00,13.38,13.41,13.38,13.41,195960.0,12.1216,12.1488,12.1216,12.1488,195960.0
2015-10-26 13:30:00,13.41,13.42,13.4,13.41,269020.0,12.1488,12.1579,12.1397,12.1488,269020.0
2015-10-26 14:00:00,13.4,13.42,13.39,13.39,340500.0,12.1397,12.1579,12.1307,12.1307,340500.0
2015-10-26 14:30:00,13.39,13.42,13.39,13.42,330184.0,12.1307,12.1579,12.1307,12.1579,330184.0
2015-10-26 15:00:00,13.42,13.45,13.4,13.45,418744.0,12.1579,12.185,12.1397,12.185,418744.0
2015-10-26 15:30:00,13.45,13.46,13.42,13.46,1421868.0,12.185,12.1941,12.1579,12.1941,1421868.0
2015-10-27 09:30:00,13.4,13.46,13.4,13.44,556056.0,12.1397,12.1941,12.1397,12.176,556056.0
2015-10-27 10:00:00,13.44,13.45,13.4,13.42,347076.0,12.176,12.185,12.1397,12.1579,347076.0
2015-10-27 10:30:00,13.42,13.47,13.41,13.47,212492.0,12.1579,12.2032,12.1488,12.2032,212492.0
2015-10-27 11:00:00,13.47,13.5,13.46,13.46,257744.0,12.2032,12.2303,12.1941,12.1941,257744.0
2015-10-27 11:30:00,13.47,13.49,13.45,13.46,364968.0,12.2032,12.2213,12.185,12.1941,364968.0
2015-10-27 12:00:00,13.46,13.48,13.46,13.48,284104.0,12.1941,12.2122,12.1941,12.2122,284104.0
2015-10-27 12:30:00,13.48,13.5,13.46,13.46,194460.0,12.2122,12.2303,12.1941,12.1941,194460.0
2015-10-27 13:00:00,13.45,13.46,13.44,13.46,296448.0,12.185,12.1941,12.176,12.1941,296448.0
2015-10-27 13:30:00,13.46,13.49,13.45,13.45,287436.0,12.1941,12.2213,12.185,12.185,287436.0
2015-10-27 14:00:00,13.45,13.48,13.45,13.47,237996.0,12.185,12.2122,12.185,12.2032,237996.0
2015-10-27 14:30:00,13.47,13.47,13.45,13.46,275916.0,12.2032,12.2032,12.185,12.1941,275916.0
2015-10-27 15:00:00,13.46,13.49,13.46,13.49,333344.0,12.1941,12.2213,12.1941,12.2213,333344.0
2015-10-27 15:30:00,13.49,13.5,13.46,13.49,1085996.0,12.2213,12.2303,12.1941,12.2213,1085996.0
2015-10-28 09:30:00,13.47,13.53,13.46,13.47,751500.0,12.2032,12.2575,12.1941,12.2032,751500.0
2015-10-28 10:00:00,13.47,13.48,13.38,13.4,1026256.0,12.2032,12.2122,12.1216,12.1397,1026256.0
2015-10-28 10:30:00,13.4,13.43,13.38,13.42,313588.0,12.1397,12.1669,12.1216,12.1579,313588.0
2015-10-28 11:00:00,13.42,13.51,13.42,13.5,382768.0,12.1579,12.2394,12.1579,12.2303,382768.0
2015-10-28 11:30:00,13.5,13.59,13.49,13.59,475428.0,12.2303,12.3119,12.2213,12.3119,475428.0
2015-10-28 12:00:00,13.59,13.59,13.53,13.55,435160.0,12.3119,12.3119,12.2575,12.2756,435160.0
2015-10-28 12:30:00,13.55,13.55,13.52,13.53,303360.0,12.2756,12.2756,12.2485,12.2575,303360.0
2015-10-28 13:00:00,13.53,13.55,13.5,13.5,327752.0,12.2575,12.2756,12.2303,12.2303,327752.0
2015-10-28 13:30:00,13.51,13.55,13.5,13.55,287244.0,12.2394,12.2756,12.2303,12.2756,287244.0
2015-10-28 14:00:00,13.55,13.55,13.41,13.46,612868.0,12.2756,12.2756,12.1488,12.1941,612868.0
2015-10-28 14:30:00,13.45,13.48,13.41,13.46,363136.0,12.185,12.2122,12.1488,12.1941,363136.0
2015-10-28 15:00:00,13.46,13.54,13.45,13.53,576860.0,12.1941,12.2666,12.185,12.2575,576860.0
2015-10-28 15:30:00,13.53,13.61,13.53,13.6,954544.0,12.2575,12.33,12.2575,12.3209,954544.0
2015-10-29 09:30:00,13.57,13.67,13.57,13.63,575516.0,12.2938,12.3843,12.2938,12.3481,575516.0
2015-10-29 10:00:00,13.62,13.64,13.59,13.62,537244.0,12.339,12.3572,12.3119,12.339,537244.0
2015-10-29 10:30:00,13.61,13.62,13.56,13.56,330308.0,12.33,12.339,12.2847,12.2847,330308.0
2015-10-29 11:00:00,13.56,13.58,13.52,13.58,197224.0,12.2847,12.3028,12.2485,12.3028,197224.0
2015-10-29 11:30:00,13.58,13.59,13.56,13.59,146468.0,12.3028,12.3119,12.2847,12.3119,146468.0
2015-10-29 12:00:00,13.59,13.6,13.58,13.59,240456.0,12.3119,12.3209,12.3028,12.3119,240456.0
2015-10-29 12:30:00,13.59,13.59,13.55,13.56,220976.0,12.3119,12.3119,12.2756,12.2847,220976.0
2015-10-29 13:00:00,13.56,13.56,13.54,13.54,64784.0,12.2847,12.2847,12.2666,12.2666,64784.0
2015-10-29 13:30:00,13.54,13.55,13.49,13.51,118160.0,12.2666,12.2756,12.2213,12.2394,118160.0
2015-10-29 14:00:00,13.5,13.53,13.5,13.53,218824.0,12.2303,12.2575,12.2303,12.2575,218824.0
2015-10-29 14:30:00,13.52,13.53,13.51,13.52,177292.0,12.2485,12.2575,12.2394,12.2485,177292.0
2015-10-29 15:00:00,13.52,13.58,13.51,13.58,425972.0,12.2485,12.3028,12.2394,12.3028,425972.0
2015-10-29 15:30:00,13.58,13.62,13.58,13.59,854540.0,12.3028,12.339,12.3028,12.3119,854540.0
2015-10-30 09:30:00,13.63,13.67,13.6,13.62,174676.0,12.3481,12.3843,12.3209,12.339,174676.0
2015-10-30 10:00:00,13.62,13.64,13.59,13.63,187212.0,12.339,12.3572,12.3119,12.3481,187212.0
2015-10-30 10:30:00,13.64,13.68,13.63,13.66,210832.0,12.3572,12.3934,12.3481,12.3753,210832.0
2015-10-30 11:00:00,13.66,13.67,13.62,13.65,226384.0,12.3753,12.3843,12.339,12.3662,226384.0
2015-10-30 11:30:00,13.65,13.67,13.63,13.65,172084.0,12.3662,12.3843,12.3481,12.3662,172084.0
2015-10-30 12:00:00,13.65,13.66,13.64,13.65,108028.0,12.3662,12.3753,12.3572,12.3662,108028.0
2015-10-30 12:30:00,13.65,13.67,13.64,13.66,202516.0,12.3662,12.3843,12.3572,12.3753,202516.0
2015-10-30 13:00:00,13.66,13.66,13.64,13.64,138472.0,12.3753,12.3753,12.3572,12.3572,138472.0
2015-10-30 13:30:00,13.64,13.65,13.62,13.63,183456.0,12.3572,12.3662,12.339,12.3481,183456.0
2015-10-30 14:00:00,13.63,13.63,13.59,13.59,157908.0,12.3481,12.3481,12.3119,12.3119,157908.0
2015-10-30 14:30:00,13.59,13.6,13.56,13.56,250432.0,12.3119,12.3209,12.2847,12.2847,250432.0
2015-10-30 15:00:00,13.56,13.59,13.54,13.56,406696.0,12.2847,12.3119,12.2666,12.2847,406696.0
2015-10-30 15:30:00,13.56,13.62,13.55,13.55,850652.0,12.2847,12.339,12.2756,12.2756,850652.0
2015-11-02 09:30:00,13.56,13.67,13.56,13.62,233256.0,12.2847,12.3843,12.2847,12.339,233256.0
2015-11-02 10:00:00,13.62,13.65,13.57,13.58,225280.0,12.339,12.3662,12.2938,12.3028,225280.0
2015-11-02 10:30:00,13.58,13.59,13.57,13.57,134100.0,12.3028,12.3119,12.2938,12.2938,134100.0
2015-11-02 11:00:00,13.57,13.63,13.57,13.63,164884.0,12.2938,12.3481,12.2938,12.3481,164884.0
2015-11-02 11:30:00,13.63,13.64,13.6,13.61,89560.0,12.3481,12.3572,12.3209,12.33,89560.0
2015-11-02 12:00:00,13.61,13.64,13.6,13.64,103088.0,12.33,12.3572,12.3209,12.3572,103088.0
2015-11-02 12:30:00,13.64,13.67,13.63,13.66,140472.0,12.3572,12.3843,12.3481,12.3753,140472.0
2015-11-02 13:00:00,13.67,13.7,13.67,13.7,131340.0,12.3843,12.4115,12.3843,12.4115,131340.0
2015-11-02 13:30:00,13.69,13.71,13.68,13.71,147392.0,12.4025,12.4206,12.3934,12.4206,147392.0
2015-11-02 14:00:00,13.71,13.72,13.7,13.71,197912.0,12.4206,12.4296,12.4115,12.4206,197912.0
2015-11-02 14:30:00,13.71,13.74,13.71,13.74,179296.0,12.4206,12.4478,12.4206,12.4478,179296.0
2015-11-02 15:00:00,13.74,13.77,13.74,13.76,346612.0,12.4478,12.4749,12.4478,12.4659,346612.0
2015-11-02 15:30:00,13.77,13.78,13.74,13.76,1468440.0,12.4749,12.484,12.4478,12.4659,1468440.0
2015-11-03 09:30:00,13.73,13.77,13.67,13.68,244428.0,12.4387,12.4749,12.3843,12.3934,244428.0
2015-11-03 10:00:00,13.7,13.77,13.67,13.75,207352.0,12.4115,12.4749,12.3843,12.4568,207352.0
2015-11-03 10:30:00,13.74,13.74,13.7,13.71,115412.0,12.4478,12.4478,12.4115,12.4206,115412.0
2015-11-03 11:00:00,13.71,13.74,13.71,13.72,101320.0,12.4206,12.4478,12.4206,12.4296,101320.0
2015-11-03 11:30:00,13.72,13.81,13.72,13.79,553348.0,12.4296,12.5112,12.4296,12.4931,553348.0
2015-11-03 12:00:00,13.79,13.79,13.74,13.75,156304.0,12.4931,12.4931,12.4478,12.4568,156304.0
2015-11-03 12:30:00,13.75,13.78,13.73,13.77,109496.0,12.4568,12.484,12.4387,12.4749,109496.0
2015-11-03 13:00:00,13.77,13.79,13.74,13.74,249408.0,12.4749,12.4931,12.4478,12.4478,249408.0
2015-11-03 13:30:00,13.74,13.75,13.73,13.73,124684.0,12.4478,12.4568,12.4387,12.4387,124684.0
2015-11-03 14:00:00,13.73,13.75,13.72,13.75,340268.0,12.4387,12.4568,12.4296,12.4568,340268.0
2015-11-03 14:30:00,13.75,13.76,13.72,13.74,1015412.0,12.4568,12.4659,12.4296,12.4478,1015412.0
2015-11-03 15:00:00,13.74,13.76,13.73,13.74,633160.0,12.4478,12.4659,12.4387,12.4478,633160.0
2015-11-03 15:30:00,13.73,13.75,13.71,13.72,746380.0,12.4387,12.4568,12.4206,12.4296,746380.0
2015-11-04 09:30:00,13.74,13.8,13.68,13.74,221336.0,12.4478,12.5021,12.3934,12.4478,221336.0
2015-11-04 10:00:00,13.75,13.81,13.7,13.8,142268.0,12.4568,12.5112,12.4115,12.5021,142268.0
2015-11-04 10:30:00,13.79,13.84,13.74,13.75,231872.0,12.4931,12.5384,12.4478,12.4568,231872.0
2015-11-04 11:00:00,13.75,13.8,13.74,13.76,168596.0,12.4568,12.5021,12.4478,12.4659,168596.0
2015-11-04 11:30:00,13.76,13.77,13.74,13.75,287852.0,12.4659,12.4749,12.4478,12.4568,287852.0
2015-11-04 12:00:00,13.75,13.78,13.75,13.77,204940.0,12.4568,12.484,12.4568,12.4749,204940.0
2015-11-04 12:30:00,13.77,13.78,13.75,13.78,148660.0,12.4749,12.484,12.4568,12.484,148660.0
2015-11-04 13:00:00,13.78,13.78,13.74,13.75,270692.0,12.484,12.484,12.4478,12.4568,270692.0
2015-11-04 13:30:00,13.75,13.77,13.75,13.76,228124.0,12.4568,12.4749,12.4568,12.4659,228124.0
2015-11-04 14:00:00,13.76,13.78,13.76,13.76,179172.0,12.4659,12.484,12.4659,12.4659,179172.0
2015-11-04 14:30:00,13.76,13.79,13.76,13.76,196512.0,12.4659,12.4931,12.4659,12.4659,196512.0
2015-11-04 15:00:00,13.76,13.77,13.72,13.73,251028.0,12.4659,12.4749,12.4296,12.4387,251028.0
2015-11-04 15:30:00,13.73,13.74,13.7,13.74,611048.0,12.4387,12.4478,12.4115,12.4478,611048.0
2015-11-05 09:30:00,13.71,13.8,13.7,13.77,362972.0,12.4206,12.5021,12.4115,12.4749,362972.0
2015-11-05 10:00:00,13.77,13.79,13.7,13.7,178884.0,12.4749,12.4931,12.4115,12.4115,178884.0
2015-11-05 10:30:00,13.69,13.7,13.66,13.68,134092.0,12.4025,12.4115,12.3753,12.3934,134092.0
2015-11-05 11:00:00,13.68,13.69,13.62,13.62,198196.0,12.3934,12.4025,12.339,12.339,198196.0
2015-11-05 11:30:00,13.63,13.65,13.59,13.65,352632.0,12.3481,12.3662,12.3119,12.3662,352632.0
2015-11-05 12:00:00,13.65,13.68,13.64,13.67,123940.0,12.3662,12.3934,12.3572,12.3843,123940.0
2015-11-05 12:30:00,13.68,13.68,13.65,13.68,127504.0,12.3934,12.3934,12.3662,12.3934,127504.0
2015-11-05 13:00:00,13.68,13.69,13.66,13.67,167000.0,12.3934,12.4025,12.3753,12.3843,167000.0
2015-11-05 13:30:00,13.67,13.7,13.67,13.69,165216.0,12.3843,12.4115,12.3843,12.4025,165216.0
2015-11-05 14:00:00,13.69,13.69,13.65,13.65,182348.0,12.4025,12.4025,12.3662,12.3662,182348.0
2015-11-05 14:30:00,13.65,13.69,13.64,13.68,260008.0,12.3662,12.4025,12.3572,12.3934,260008.0
2015-11-05 15:00:00,13.69,13.69,13.68,13.69,402748.0,12.4025,12.4025,12.3934,12.4025,402748.0
2015-11-05 15:30:00,13.69,13.69,13.66,13.68,652240.0,12.4025,12.4025,12.3753,12.3934,652240.0
2015-11-06 09:30:00,13.62,13.73,13.62,13.63,372124.0,12.339,12.4387,12.339,12.3481,372124.0
2015-11-06 10:00:00,13.63,13.65,13.61,13.65,296528.0,12.3481,12.3662,12.33,12.3662,296528.0
2015-11-06 10:30:00,13.65,13.71,13.65,13.69,511932.0,12.3662,12.4206,12.3662,12.4025,511932.0
2015-11-06 11:00:00,13.69,13.69,13.65,13.65,93824.0,12.4025,12.4025,12.3662,12.3662,93824.0
2015-11-06 11:30:00,13.67,13.71,13.67,13.7,380588.0,12.3843,12.4206,12.3843,12.4115,380588.0
2015-11-06 12:00:00,13.7,13.74,13.7,13.73,166528.0,12.4115,12.4478,12.4115,12.4387,166528.0
2015-11-06 12:30:00,13.73,13.74,13.72,13.74,105020.0,12.4387,12.4478,12.4296,12.4478,105020.0
2015-11-06 13:00:00,13.74,13.76,13.74,13.76,78900.0,12.4478,12.4659,12.4478,12.4659,78900.0
2015-11-06 13:30:00,13.76,13.77,13.75,13.76,144176.0,12.4659,12.4749,12.4568,12.4659,144176.0
2015-11-06 14:00:00,13.76,13.81,13.76,13.8,397952.0,12.4659,12.5112,12.4659,12.5021,397952.0
2015-11-06 14:30:00,13.79,13.81,13.78,13.8,164164.0,12.4931,12.5112,12.484,12.5021,164164.0
2015-11-06 15:00:00,13.8,13.81,13.78,13.8,267180.0,12.5021,12.5112,12.484,12.5021,267180.0
2015-11-06 15:30:00,13.8,13.81,13.77,13.8,1671332.0,12.5021,12.5112,12.4749,12.5021,1671332.0
2015-11-09 09:30:00,13.72,13.78,13.63,13.67,414132.0,12.4296,12.484,12.3481,12.3843,414132.0
2015-11-09 10:00:00,13.66,13.68,13.65,13.66,314440.0,12.3753,12.3934,12.3662,12.3753,314440.0
2015-11-09 10:30:00,13.66,13.72,13.66,13.72,387760.0,12.3753,12.4296,12.3753,12.4296,387760.0
2015-11-09 11:00:00,13.72,13.74,13.65,13.66,445660.0,12.4296,12.4478,12.3662,12.3753,445660.0
2015-11-09 11:30:00,13.66,13.67,13.65,13.66,223936.0,12.3753,12.3843,12.3662,12.3753,223936.0
2015-11-09 12:00:00,13.66,13.67,13.65,13.65,186384.0,12.3753,12.3843,12.3662,12.3662,186384.0
2015-11-09 12:30:00,13.64,13.68,13.63,13.63,139780.0,12.3572,12.3934,12.3481,12.3481,139780.0
2015-11-09 13:00:00,13.63,13.63,13.59,13.62,173604.0,12.3481,12.3481,12.3119,12.339,173604.0
2015-11-09 13:30:00,13.62,13.65,13.61,13.64,124516.0,12.339,12.3662,12.33,12.3572,124516.0
2015-11-09 14:00:00,13.64,13.65,13.61,13.64,190592.0,12.3572,12.3662,12.33,12.3572,190592.0
2015-11-09 14:30:00,13.64,13.67,13.6,13.67,342224.0,12.3572,12.3843,12.3209,12.3843,342224.0
2015-11-09 15:00:00,13.66,13.7,13.65,13.68,441456.0,12.3753,12.4115,12.3662,12.3934,441456.0
2015-11-09 15:30:00,13.68,13.78,13.68,13.73,1632036.0,12.3934,12.484,12.3934,12.4387,1632036.0
2015-11-10 09:30:00,13.65,13.65,13.54,13.56,432780.0,12.3662,12.3662,12.2666,12.2847,432780.0
2015-11-10 10:00:00,13.56,13.59,13.5,13.53,203600.0,12.2847,12.3119,12.2303,12.2575,203600.0
2015-11-10 10:30:00,13.53,13.56,13.53,13.56,153064.0,12.2575,12.2847,12.2575,12.2847,153064.0
2015-11-10 11:00:00,13.56,13.56,13.52,13.53,165644.0,12.2847,12.2847,12.2485,12.2575,165644.0
2015-11-10 11:30:00,13.52,13.56,13.52,13.56,225308.0,12.2485,12.2847,12.2485,12.2847,225308.0
2015-11-10 12:00:00,13.56,13.59,13.55,13.58,284756.0,12.2847,12.3119,12.2756,12.3028,284756.0
2015-11-10 12:30:00,13.58,13.59,13.56,13.58,135412.0,12.3028,12.3119,12.2847,12.3028,135412.0
2015-11-10 13:00:00,13.58,13.58,13.55,13.56,118308.0,12.3028,12.3028,12.2756,12.2847,118308.0
2015-11-10 13:30:00,13.56,13.61,13.56,13.6,165520.0,12.2847,12.33,12.2847,12.3209,165520.0
2015-11-10 14:00:00,13.6,13.61,13.58,13.58,160260.0,12.3209,12.33,12.3028,12.3028,160260.0
2015-11-10 14:30:00,13.58,13.63,13.58,13.62,168716.0,12.3028,12.3481,12.3028,12.339,168716.0
2015-11-10 15:00:00,13.62,13.63,13.61,13.62,270176.0,12.339,12.3481,12.33,12.339,270176.0
2015-11-10 15:30:00,13.62,13.63,13.59,13.61,836360.0,12.339,12.3481,12.3119,12.33,836360.0
2015-11-11 09:30:00,13.67,13.69,13.62,13.63,166324.0,12.3843,12.4025,12.339,12.3481,166324.0
2015-11-11 10:00:00,13.63,13.64,13.61,13.62,134868.0,12.3481,12.3572,12.33,12.339,134868.0
2015-11-11 10:30:00,13.63,13.65,13.61,13.65,217600.0,12.3481,12.3662,12.33,12.3662,217600.0
2015-11-11 11:00:00,13.65,13.66,13.64,13.65,76748.0,12.3662,12.3753,12.3572,12.3662,76748.0
2015-11-11 11:30:00,13.65,13.71,13.64,13.69,81568.0,12.3662,12.4206,12.3572,12.4025,81568.0
2015-11-11 12:00:00,13.69,13.77,13.68,13.75,143336.0,12.4025,12.4749,12.3934,12.4568,143336.0
2015-11-11 12:30:00,13.75,13.77,13.74,13.74,211608.0,12.4568,12.4749,12.4478,12.4478,211608.0
2015-11-11 13:00:00,13.74,13.74,13.67,13.68,169380.0,12.4478,12.4478,12.3843,12.3934,169380.0
2015-11-11 13:30:00,13.67,13.7,13.67,13.69,90992.0,12.3843,12.4115,12.3843,12.4025,90992.0
2015-11-11 14:00:00,13.7,13.7,13.68,13.7,128180.0,12.4115,12.4115,12.3934,12.4115,128180.0
2015-11-11 14:30:00,13.7,13.7,13.68,13.68,90204.0,12.4115,12.4115,12.3934,12.3934,90204.0
2015-11-11 15:00:00,13.67,13.68,13.66,13.68,154016.0,12.3843,12.3934,12.3753,12.3934,154016.0
2015-11-11 15:30:00,13.68,13.69,13.66,13.68,538488.0,12.3934,12.4025,12.3753,12.3934,538488.0
2015-11-12 09:30:00,13.56,13.62,13.5,13.55,125348.0,12.2847,12.339,12.2303,12.2756,125348.0
2015-11-12 10:00:00,13.55,13.58,13.53,13.55,169004.0,12.2756,12.3028,12.2575,12.2756,169004.0
2015-11-12 10:30:00,13.55,13.63,13.54,13.61,146576.0,12.2756,12.3481,12.2666,12.33,146576.0
2015-11-12 11:00:00,13.62,13.63,13.58,13.59,88528.0,12.339,12.3481,12.3028,12.3119,88528.0
2015-11-12 11:30:00,13.58,13.59,13.54,13.56,160984.0,12.3028,12.3119,12.2666,12.2847,160984.0
2015-11-12 12:00:00,13.56,13.57,13.5,13.51,131900.0,12.2847,12.2938,12.2303,12.2394,131900.0
2015-11-12 12:30:00,13.51,13.54,13.5,13.54,87988.0,12.2394,12.2666,12.2303,12.2666,87988.0
2015-11-12 13:00:00,13.54,13.56,13.53,13.56,76940.0,12.2666,12.2847,12.2575,12.2847,76940.0
2015-11-12 13:30:00,13.56,13.57,13.54,13.56,125172.0,12.2847,12.2938,12.2666,12.2847,125172.0
2015-11-12 14:00:00,13.56,13.56,13.54,13.56,134056.0,12.2847,12.2847,12.2666,12.2847,134056.0
2015-11-12 14:30:00,13.56,13.56,13.51,13.53,155776.0,12.2847,12.2847,12.2394,12.2575,155776.0
2015-11-12 15:00:00,13.53,13.55,13.51,13.53,227712.0,12.2575,12.2756,12.2394,12.2575,227712.0
2015-11-12 15:30:00,13.53,13.54,13.48,13.48,521084.0,12.2575,12.2666,12.2122,12.2122,521084.0
2015-11-13 09:30:00,13.42,13.51,13.4,13.4,116460.0,12.1579,12.2394,12.1397,12.1397,116460.0
2015-11-13 10:00:00,13.4,13.4,13.32,13.35,126540.0,12.1397,12.1397,12.0673,12.0944,126540.0
2015-11-13 10:30:00,13.34,13.36,13.32,13.36,94052.0,12.0854,12.1035,12.0673,12.1035,94052.0
2015-11-13 11:00:00,13.35,13.35,13.27,13.3,382040.0,12.0944,12.0944,12.022,12.0491,382040.0
2015-11-13 11:30:00,13.31,13.33,13.29,13.33,243748.0,12.0582,12.0763,12.0401,12.0763,243748.0
2015-11-13 12:00:00,13.33,13.38,13.32,13.34,399776.0,12.0763,12.1216,12.0673,12.0854,399776.0
2015-11-13 12:30:00,13.33,13.35,13.31,13.33,91416.0,12.0763,12.0944,12.0582,12.0763,91416.0
2015-11-13 13:00:00,13.33,13.34,13.3,13.3,178100.0,12.0763,12.0854,12.0491,12.0491,178100.0
2015-11-13 13:30:00,13.3,13.32,13.28,13.31,252748.0,12.0491,12.0673,12.031,12.0582,252748.0
2015-11-13 14:00:00,13.3,13.33,13.3,13.31,81192.0,12.0491,12.0763,12.0491,12.0582,81192.0
2015-11-13 14:30:00,13.31,13.32,13.26,13.27,263908.0,12.0582,12.0673,12.0129,12.022,263908.0
2015-11-13 15:00:00,13.28,13.3,13.25,13.26,203744.0,12.031,12.0491,12.0038,12.0129,203744.0
2015-11-13 15:30:00,13.26,13.28,13.24,13.26,792900.0,12.0129,12.031,11.9948,12.0129,792900.0
2015-11-16 09:30:00,13.44,13.53,13.35,13.5,498960.0,12.176,12.2575,12.0944,12.2303,498960.0
2015-11-16 10:00:00,13.5,13.51,13.41,13.44,318380.0,12.2303,12.2394,12.1488,12.176,318380.0
2015-11-16 10:30:00,13.44,13.47,13.42,13.44,132192.0,12.176,12.2032,12.1579,12.176,132192.0
2015-11-16 11:00:00,13.44,13.46,13.4,13.4,138400.0,12.176,12.1941,12.1397,12.1397,138400.0
2015-11-16 11:30:00,13.41,13.49,13.41,13.48,240588.0,12.1488,12.2213,12.1488,12.2122,240588.0
2015-11-16 12:00:00,13.49,13.55,13.49,13.54,232348.0,12.2213,12.2756,12.2213,12.2666,232348.0
2015-11-16 12:30:00,13.55,13.58,13.54,13.57,171388.0,12.2756,12.3028,12.2666,12.2938,171388.0
2015-11-16 13:00:00,13.56,13.59,13.56,13.57,84176.0,12.2847,12.3119,12.2847,12.2938,84176.0
2015-11-16 13:30:00,13.58,13.64,13.58,13.63,230672.0,12.3028,12.3572,12.3028,12.3481,230672.0
2015-11-16 14:00:00,13.64,13.65,13.63,13.64,181260.0,12.3572,12.3662,12.3481,12.3572,181260.0
2015-11-16 14:30:00,13.64,13.66,13.61,13.61,234896.0,12.3572,12.3753,12.33,12.33,234896.0
2015-11-16 15:00:00,13.61,13.65,13.61,13.64,361688.0,12.33,12.3662,12.33,12.3572,361688.0
2015-11-16 15:30:00,13.64,13.66,13.62,13.63,748956.0,12.3572,12.3753,12.339,12.3481,748956.0
2015-11-17 09:30:00,13.63,13.65,13.53,13.54,360892.0,12.3481,12.3662,12.2575,12.2666,360892.0
2015-11-17 10:00:00,13.55,13.61,13.53,13.6,159856.0,12.2756,12.33,12.2575,12.3209,159856.0
2015-11-17 10:30:00,13.6,13.62,13.59,13.59,286616.0,12.3209,12.339,12.3119,12.3119,286616.0
2015-11-17 11:00:00,13.59,13.6,13.58,13.59,250572.0,12.3119,12.3209,12.3028,12.3119,250572.0
2015-11-17 11:30:00,13.59,13.61,13.58,13.6,212076.0,12.3119,12.33,12.3028,12.3209,212076.0
2015-11-17 12:00:00,13.6,13.6,13.57,13.57,256788.0,12.3209,12.3209,12.2938,12.2938,256788.0
2015-11-17 12:30:00,13.57,13.57,13.52,13.56,189340.0,12.2938,12.2938,12.2485,12.2847,189340.0
2015-11-17 13:00:00,13.56,13.56,13.5,13.51,192932.0,12.2847,12.2847,12.2303,12.2394,192932.0
2015-11-17 13:30:00,13.51,13.53,13.5,13.52,197696.0,12.2394,12.2575,12.2303,12.2485,197696.0
2015-11-17 14:00:00,13.52,13.54,13.48,13.48,124116.0,12.2485,12.2666,12.2122,12.2122,124116.0
2015-11-17 14:30:00,13.48,13.49,13.45,13.46,275940.0,12.2122,12.2213,12.185,12.1941,275940.0
2015-11-17 15:00:00,13.46,13.46,13.38,13.44,633852.0,12.1941,12.1941,12.1216,12.176,633852.0
2015-11-17 15:30:00,13.44,13.49,13.43,13.47,1021596.0,12.176,12.2213,12.1669,12.2032,1021596.0
2015-11-18 09:30:00,13.51,13.51,13.44,13.44,185340.0,12.2394,12.2394,12.176,12.176,185340.0
2015-11-18 10:00:00,13.45,13.47,13.42,13.47,213084.0,12.185,12.2032,12.1579,12.2032,213084.0
2015-11-18 10:30:00,13.47,13.51,13.46,13.51,190680.0,12.2032,12.2394,12.1941,12.2394,190680.0
2015-11-18 11:00:00,13.51,13.54,13.5,13.52,279832.0,12.2394,12.2666,12.2303,12.2485,279832.0
2015-11-18 11:30:00,13.52,13.54,13.5,13.52,372880.0,12.2485,12.2666,12.2303,12.2485,372880.0
2015-11-18 12:00:00,13.52,13.54,13.52,13.53,238516.0,12.2485,12.2666,12.2485,12.2575,238516.0
2015-11-18 12:30:00,13.53,13.57,13.52,13.56,174428.0,12.2575,12.2938,12.2485,12.2847,174428.0
2015-11-18 13:00:00,13.56,13.6,13.56,13.59,136560.0,12.2847,12.3209,12.2847,12.3119,136560.0
2015-11-18 13:30:00,13.59,13.59,13.56,13.58,86112.0,12.3119,12.3119,12.2847,12.3028,86112.0
2015-11-18 14:00:00,13.57,13.65,13.56,13.63,151780.0,12.2938,12.3662,12.2847,12.3481,151780.0
2015-11-18 14:30:00,13.63,13.67,13.61,13.67,123316.0,12.3481,12.3843,12.33,12.3843,123316.0
2015-11-18 15:00:00,13.66,13.67,13.65,13.66,225428.0,12.3753,12.3843,12.3662,12.3753,225428.0
2015-11-18 15:30:00,13.65,13.72,13.65,13.7,735064.0,12.3662,12.4296,12.3662,12.4115,735064.0
2015-11-19 09:30:00,13.74,13.75,13.66,13.69,333416.0,12.4478,12.4568,12.3753,12.4025,333416.0
2015-11-19 10:00:00,13.69,13.72,13.67,13.68,212968.0,12.4025,12.4296,12.3843,12.3934,212968.0
2015-11-19 10:30:00,13.68,13.71,13.67,13.69,165196.0,12.3934,12.4206,12.3843,12.4025,165196.0
2015-11-19 11:00:00,13.69,13.74,13.69,13.74,217816.0,12.4025,12.4478,12.4025,12.4478,217816.0
2015-11-19 11:30:00,13.74,13.74,13.67,13.68,181856.0,12.4478,12.4478,12.3843,12.3934,181856.0
2015-11-19 12:00:00,13.68,13.71,13.67,13.69,146600.0,12.3934,12.4206,12.3843,12.4025,146600.0
2015-11-19 12:30:00,13.69,13.72,13.69,13.72,122924.0,12.4025,12.4296,12.4025,12.4296,122924.0
2015-11-19 13:00:00,13.72,13.72,13.69,13.69,133536.0,12.4296,12.4296,12.4025,12.4025,133536.0
2015-11-19 13:30:00,13.69,13.69,13.66,13.67,139976.0,12.4025,12.4025,12.3753,12.3843,139976.0
2015-11-19 14:00:00,13.67,13.67,13.64,13.65,164780.0,12.3843,12.3843,12.3572,12.3662,164780.0
2015-11-19 14:30:00,13.65,13.66,13.65,13.65,246896.0,12.3662,12.3753,12.3662,12.3662,246896.0
2015-11-19 15:00:00,13.65,13.66,13.63,13.65,290808.0,12.3662,12.3753,12.3481,12.3662,290808.0
2015-11-19 15:30:00,13.65,13.67,13.64,13.65,858772.0,12.3662,12.3843,12.3572,12.3662,858772.0
2015-11-20 09:30:00,13.71,13.74,13.59,13.64,673812.0,12.4206,12.4478,12.3119,12.3572,673812.0
2015-11-20 10:00:00,13.64,13.7,13.62,13.63,330604.0,12.3572,12.4115,12.339,12.3481,330604.0
2015-11-20 10:30:00,13.64,13.65,13.63,13.63,300840.0,12.3572,12.3662,12.3481,12.3481,300840.0
2015-11-20 11:00:00,13.63,13.66,13.63,13.63,250424.0,12.3481,12.3753,12.3481,12.3481,250424.0
2015-11-20 11:30:00,13.63,13.65,13.62,13.62,147708.0,12.3481,12.3662,12.339,12.339,147708.0
2015-11-20 12:00:00,13.62,13.65,13.62,13.63,108376.0,12.339,12.3662,12.339,12.3481,108376.0
2015-11-20 12:30:00,13.63,13.65,13.63,13.65,128316.0,12.3481,12.3662,12.3481,12.3662,128316.0
2015-11-20 13:00:00,13.65,13.65,13.63,13.64,137508.0,12.3662,12.3662,12.3481,12.3572,137508.0
2015-11-20 13:30:00,13.64,13.66,13.63,13.65,135008.0,12.3572,12.3753,12.3481,12.3662,135008.0
2015-11-20 14:00:00,13.66,13.68,13.64,13.65,127636.0,12.3753,12.3934,12.3572,12.3662,127636.0
2015-11-20 14:30:00,13.65,13.65,13.62,13.62,192544.0,12.3662,12.3662,12.339,12.339,192544.0
2015-11-20 15:00:00,13.62,13.65,13.61,13.65,222720.0,12.339,12.3662,12.33,12.3662,222720.0
2015-11-20 15:30:00,13.65,13.71,13.65,13.69,769932.0,12.3662,12.4206,12.3662,12.4025,769932.0
2015-11-23 09:30:00,13.72,13.79,13.68,13.76,232972.0,12.4296,12.4931,12.3934,12.4659,232972.0
2015-11-23 10:00:00,13.76,13.8,13.74,13.76,147052.0,12.4659,12.5021,12.4478,12.4659,147052.0
2015-11-23 10:30:00,13.76,13.83,13.76,13.83,142044.0,12.4659,12.5293,12.4659,12.5293,142044.0
2015-11-23 11:00:00,13.83,13.86,13.82,13.86,257748.0,12.5293,12.5565,12.5202,12.5565,257748.0
2015-11-23 11:30:00,13.86,13.86,13.84,13.85,129340.0,12.5565,12.5565,12.5384,12.5474,129340.0
2015-11-23 12:00:00,13.85,13.85,13.83,13.84,100432.0,12.5474,12.5474,12.5293,12.5384,100432.0
2015-11-23 12:30:00,13.84,13.84,13.81,13.82,261868.0,12.5384,12.5384,12.5112,12.5202,261868.0
2015-11-23 13:00:00,13.82,13.84,13.81,13.82,129912.0,12.5202,12.5384,12.5112,12.5202,129912.0
2015-11-23 13:30:00,13.81,13.83,13.8,13.81,113832.0,12.5112,12.5293,12.5021,12.5112,113832.0
2015-11-23 14:00:00,13.81,13.81,13.73,13.74,134228.0,12.5112,12.5112,12.4387,12.4478,134228.0
2015-11-23 14:30:00,13.74,13.76,13.71,13.76,130104.0,12.4478,12.4659,12.4206,12.4659,130104.0
2015-11-23 15:00:00,13.76,13.84,13.76,13.84,679276.0,12.4659,12.5384,12.4659,12.5384,679276.0
2015-11-23 15:30:00,13.84,13.86,13.83,13.84,1106076.0,12.5384,12.5565,12.5293,12.5384,1106076.0
2015-11-24 09:30:00,13.77,13.81,13.72,13.78,695584.0,12.4749,12.5112,12.4296,12.484,695584.0
2015-11-24 10:00:00,13.78,13.8,13.75,13.77,284296.0,12.484,12.5021,12.4568,12.4749,284296.0
2015-11-24 10:30:00,13.77,13.77,13.64,13.65,362436.0,12.4749,12.4749,12.3572,12.3662,362436.0
2015-11-24 11:00:00,13.65,13.65,13.61,13.65,357100.0,12.3662,12.3662,12.33,12.3662,357100.0
2015-11-24 11:30:00,13.65,13.68,13.65,13.67,428344.0,12.3662,12.3934,12.3662,12.3843,428344.0
2015-11-24 12:00:00,13.68,13.71,13.67,13.71,251988.0,12.3934,12.4206,12.3843,12.4206,251988.0
2015-11-24 12:30:00,13.71,13.72,13.7,13.71,115096.0,12.4206,12.4296,12.4115,12.4206,115096.0
2015-11-24 13:00:00,13.71,13.74,13.71,13.74,341628.0,12.4206,12.4478,12.4206,12.4478,341628.0
2015-11-24 13:30:00,13.74,13.74,13.69,13.7,181036.0,12.4478,12.4478,12.4025,12.4115,181036.0
2015-11-24 14:00:00,13.7,13.7,13.65,13.66,575008.0,12.4115,12.4115,12.3662,12.3753,575008.0
2015-11-24 14:30:00,13.66,13.7,13.66,13.7,306764.0,12.3753,12.4115,12.3753,12.4115,306764.0
2015-11-24 15:00:00,13.7,13.72,13.69,13.71,432064.0,12.4115,12.4296,12.4025,12.4206,432064.0
2015-11-24 15:30:00,13.71,13.71,13.67,13.67,610352.0,12.4206,12.4206,12.3843,12.3843,610352.0
2015-11-25 09:30:00,13.67,13.74,13.67,13.72,118448.0,12.3843,12.4478,12.3843,12.4296,118448.0
2015-11-25 10:00:00,13.73,13.74,13.68,13.68,77984.0,12.4387,12.4478,12.3934,12.3934,77984.0
2015-11-25 10:30:00,13.68,13.7,13.66,13.66,117872.0,12.3934,12.4115,12.3753,12.3753,117872.0
2015-11-25 11:00:00,13.67,13.7,13.65,13.65,203084.0,12.3843,12.4115,12.3662,12.3662,203084.0
2015-11-25 11:30:00,13.66,13.72,13.65,13.71,142744.0,12.3753,12.4296,12.3662,12.4206,142744.0
2015-11-25 12:00:00,13.71,13.72,13.69,13.69,64440.0,12.4206,12.4296,12.4025,12.4025,64440.0
2015-11-25 12:30:00,13.7,13.71,13.68,13.68,66456.0,12.4115,12.4206,12.3934,12.3934,66456.0
2015-11-25 13:00:00,13.68,13.69,13.66,13.67,57660.0,12.3934,12.4025,12.3753,12.3843,57660.0
2015-11-25 13:30:00,13.67,13.69,13.67,13.68,83256.0,12.3843,12.4025,12.3843,12.3934,83256.0
2015-11-25 14:00:00,13.68,13.72,13.67,13.71,272180.0,12.3934,12.4296,12.3843,12.4206,272180.0
2015-11-25 14:30:00,13.71,13.72,13.7,13.71,72156.0,12.4206,12.4296,12.4115,12.4206,72156.0
2015-11-25 15:00:00,13.71,13.71,13.69,13.7,148384.0,12.4206,12.4206,12.4025,12.4115,148384.0
2015-11-25 15:30:00,13.7,13.7,13.68,13.69,487148.0,12.4115,12.4115,12.3934,12.4025,487148.0
2015-11-27 09:30:00,13.69,13.74,13.65,13.72,109164.0,12.4025,12.4478,12.3662,12.4296,109164.0
2015-11-27 10:00:00,13.72,13.76,13.69,13.75,101692.0,12.4296,12.4659,12.4025,12.4568,101692.0
2015-11-27 10:30:00,13.75,13.76,13.72,13.73,87380.0,12.4568,12.4659,12.4296,12.4387,87380.0
2015-11-27 11:00:00,13.74,13.76,13.72,13.74,102792.0,12.4478,12.4659,12.4296,12.4478,102792.0
2015-11-27 11:30:00,13.74,13.76,13.74,13.75,80336.0,12.4478,12.4659,12.4478,12.4568,80336.0
2015-11-27 12:00:00,13.76,13.76,13.74,13.76,204880.0,12.4659,12.4659,12.4478,12.4659,204880.0
2015-11-27 12:30:00,13.76,13.77,13.74,13.74,222576.0,12.4659,12.4749,12.4478,12.4478,222576.0
2015-11-30 09:30:00,13.8,13.8,13.69,13.7,202576.0,12.5021,12.5021,12.4025,12.4115,202576.0
2015-11-30 10:00:00,13.7,13.79,13.7,13.77,114804.0,12.4115,12.4931,12.4115,12.4749,114804.0
2015-11-30 10:30:00,13.77,13.82,13.76,13.76,156824.0,12.4749,12.5202,12.4659,12.4659,156824.0
2015-11-30 11:00:00,13.76,13.79,13.74,13.75,130328.0,12.4659,12.4931,12.4478,12.4568,130328.0
2015-11-30 11:30:00,13.75,13.77,13.73,13.74,90816.0,12.4568,12.4749,12.4387,12.4478,90816.0
2015-11-30 12:00:00,13.74,13.76,13.74,13.75,83376.0,12.4478,12.4659,12.4478,12.4568,83376.0
2015-11-30 12:30:00,13.75,13.77,13.74,13.74,78180.0,12.4568,12.4749,12.4478,12.4478,78180.0
2015-11-30 13:00:00,13.74,13.78,13.74,13.77,81072.0,12.4478,12.484,12.4478,12.4749,81072.0
2015-11-30 13:30:00,13.78,13.8,13.77,13.79,158028.0,12.484,12.5021,12.4749,12.4931,158028.0
2015-11-30 14:00:00,13.79,13.81,13.78,13.78,229356.0,12.4931,12.5112,12.484,12.484,229356.0
2015-11-30 14:30:00,13.77,13.79,13.76,13.76,111028.0,12.4749,12.4931,12.4659,12.4659,111028.0
2015-11-30 15:00:00,13.76,13.77,13.74,13.76,297324.0,12.4659,12.4749,12.4478,12.4659,297324.0
2015-11-30 15:30:00,13.77,13.78,13.74,13.77,693780.0,12.4749,12.484,12.4478,12.4749,693780.0
2015-12-01 09:30:00,13.81,13.9,13.8,13.9,294596.0,12.5112,12.5927,12.5021,12.5927,294596.0
2015-12-01 10:00:00,13.9,13.9,13.8,13.85,245568.0,12.5927,12.5927,12.5021,12.5474,245568.0
2015-12-01 10:30:00,13.85,13.91,13.84,13.9,392032.0,12.5474,12.6018,12.5384,12.5927,392032.0
2015-12-01 11:00:00,13.9,13.92,13.88,13.92,275668.0,12.5927,12.6108,12.5746,12.6108,275668.0
2015-12-01 11:30:00,13.92,13.92,13.86,13.88,135492.0,12.6108,12.6108,12.5565,12.5746,135492.0
2015-12-01 12:00:00,13.88,13.9,13.88,13.88,86716.0,12.5746,12.5927,12.5746,12.5746,86716.0
2015-12-01 12:30:00,13.88,13.9,13.88,13.89,80916.0,12.5746,12.5927,12.5746,12.5837,80916.0
2015-12-01 13:00:00,13.89,13.89,13.84,13.84,135680.0,12.5837,12.5837,12.5384,12.5384,135680.0
2015-12-01 13:30:00,13.84,13.86,13.81,13.85,162572.0,12.5384,12.5565,12.5112,12.5474,162572.0
2015-12-01 14:00:00,13.85,13.86,13.84,13.86,185988.0,12.5474,12.5565,12.5384,12.5565,185988.0
2015-12-01 14:30:00,13.85,13.87,13.85,13.85,148620.0,12.5474,12.5655,12.5474,12.5474,148620.0
2015-12-01 15:00:00,13.85,13.86,13.83,13.86,228400.0,12.5474,12.5565,12.5293,12.5565,228400.0
2015-12-01 15:30:00,13.86,13.88,13.84,13.87,658328.0,12.5565,12.5746,12.5384,12.5655,658328.0
2015-12-02 09:30:00,13.88,13.92,13.85,13.88,273320.0,12.5746,12.6108,12.5474,12.5746,273320.0
2015-12-02 10:00:00,13.89,13.91,13.8,13.8,150884.0,12.5837,12.6018,12.5021,12.5021,150884.0
2015-12-02 10:30:00,13.8,13.84,13.8,13.83,161668.0,12.5021,12.5384,12.5021,12.5293,161668.0
2015-12-02 11:00:00,13.84,13.84,13.78,13.8,102520.0,12.5384,12.5384,12.484,12.5021,102520.0
2015-12-02 11:30:00,13.8,13.81,13.77,13.79,100236.0,12.5021,12.5112,12.4749,12.4931,100236.0
2015-12-02 12:00:00,13.78,13.81,13.78,13.81,93552.0,12.484,12.5112,12.484,12.5112,93552.0
2015-12-02 12:30:00,13.81,13.83,13.78,13.8,76980.0,12.5112,12.5293,12.484,12.5021,76980.0
2015-12-02 13:00:00,13.79,13.79,13.76,13.76,121988.0,12.4931,12.4931,12.4659,12.4659,121988.0
2015-12-02 13:30:00,13.76,13.77,13.71,13.72,214160.0,12.4659,12.4749,12.4206,12.4296,214160.0
2015-12-02 14:00:00,13.72,13.72,13.68,13.7,176860.0,12.4296,12.4296,12.3934,12.4115,176860.0
2015-12-02 14:30:00,13.69,13.69,13.64,13.65,202952.0,12.4025,12.4025,12.3572,12.3662,202952.0
2015-12-02 15:00:00,13.64,13.69,13.64,13.66,311696.0,12.3572,12.4025,12.3572,12.3753,311696.0
2015-12-02 15:30:00,13.66,13.67,13.63,13.64,684364.0,12.3753,12.3843,12.3481,12.3572,684364.0
2015-12-03 09:30:00,13.68,13.69,13.59,13.61,425868.0,12.3934,12.4025,12.3119,12.33,425868.0
2015-12-03 10:00:00,13.61,13.61,13.54,13.55,234472.0,12.33,12.33,12.2666,12.2756,234472.0
2015-12-03 10:30:00,13.55,13.6,13.53,13.58,196516.0,12.2756,12.3209,12.2575,12.3028,196516.0
2015-12-03 11:00:00,13.58,13.62,13.56,13.62,184620.0,12.3028,12.339,12.2847,12.339,184620.0
2015-12-03 11:30:00,13.62,13.62,13.55,13.57,186976.0,12.339,12.339,12.2756,12.2938,186976.0
2015-12-03 12:00:00,13.57,13.58,13.48,13.49,81392.0,12.2938,12.3028,12.2122,12.2213,81392.0
2015-12-03 12:30:00,13.49,13.52,13.49,13.49,81844.0,12.2213,12.2485,12.2213,12.2213,81844.0
2015-12-03 13:00:00,13.48,13.49,13.46,13.48,269768.0,12.2122,12.2213,12.1941,12.2122,269768.0
2015-12-03 13:30:00,13.48,13.48,13.43,13.43,218344.0,12.2122,12.2122,12.1669,12.1669,218344.0
2015-12-03 14:00:00,13.43,13.44,13.4,13.4,121396.0,12.1669,12.176,12.1397,12.1397,121396.0
2015-12-03 14:30:00,13.4,13.41,13.36,13.4,224272.0,12.1397,12.1488,12.1035,12.1397,224272.0
2015-12-03 15:00:00,13.4,13.4,13.35,13.36,238312.0,12.1397,12.1397,12.0944,12.1035,238312.0
2015-12-03 15:30:00,13.36,13.41,13.34,13.41,839232.0,12.1035,12.1488,12.0854,12.1488,839232.0
2015-12-04 09:30:00,13.47,13.61,13.42,13.56,326532.0,12.2032,12.33,12.1579,12.2847,326532.0
2015-12-04 10:00:00,13.56,13.58,13.51,13.56,166260.0,12.2847,12.3028,12.2394,12.2847,166260.0
2015-12-04 10:30:00,13.56,13.6,13.55,13.6,174124.0,12.2847,12.3209,12.2756,12.3209,174124.0
2015-12-04 11:00:00,13.61,13.62,13.58,13.59,159528.0,12.33,12.339,12.3028,12.3119,159528.0
2015-12-04 11:30:00,13.59,13.59,13.56,13.56,87388.0,12.3119,12.3119,12.2847,12.2847,87388.0
2015-12-04 12:00:00,13.56,13.59,13.55,13.57,55896.0,12.2847,12.3119,12.2756,12.2938,55896.0
2015-12-04 12:30:00,13.58,13.65,13.58,13.63,163908.0,12.3028,12.3662,12.3028,12.3481,163908.0
2015-12-04 13:00:00,13.63,13.69,13.63,13.66,176568.0,12.3481,12.4025,12.3481,12.3753,176568.0
2015-12-04 13:30:00,13.67,13.67,13.65,13.66,176572.0,12.3843,12.3843,12.3662,12.3753,176572.0
2015-12-04 14:00:00,13.67,13.67,13.63,13.67,131848.0,12.3843,12.3843,12.3481,12.3843,131848.0
2015-12-04 14:30:00,13.67,13.7,13.66,13.7,181240.0,12.3843,12.4115,12.3753,12.4115,181240.0
2015-12-04 15:00:00,13.7,13.71,13.68,13.69,260680.0,12.4115,12.4206,12.3934,12.4025,260680.0
2015-12-04 15:30:00,13.69,13.7,13.67,13.7,852488.0,12.4025,12.4115,12.3843,12.4115,852488.0
2015-12-07 09:30:00,13.65,13.66,13.61,13.64,118680.0,12.3662,12.3753,12.33,12.3572,118680.0
2015-12-07 10:00:00,13.64,13.68,13.6,13.65,214680.0,12.3572,12.3934,12.3209,12.3662,214680.0
2015-12-07 10:30:00,13.65,13.65,13.62,13.65,63048.0,12.3662,12.3662,12.339,12.3662,63048.0
2015-12-07 11:00:00,13.65,13.7,13.65,13.67,164968.0,12.3662,12.4115,12.3662,12.3843,164968.0
2015-12-07 11:30:00,13.67,13.73,13.66,13.73,105948.0,12.3843,12.4387,12.3753,12.4387,105948.0
2015-12-07 12:00:00,13.72,13.72,13.68,13.7,42540.0,12.4296,12.4296,12.3934,12.4115,42540.0
2015-12-07 12:30:00,13.7,13.7,13.62,13.63,81468.0,12.4115,12.4115,12.339,12.3481,81468.0
2015-12-07 13:00:00,13.64,13.7,13.63,13.67,127560.0,12.3572,12.4115,12.3481,12.3843,127560.0
2015-12-07 13:30:00,13.67,13.67,13.64,13.67,86580.0,12.3843,12.3843,12.3572,12.3843,86580.0
2015-12-07 14:00:00,13.67,13.7,13.67,13.69,83988.0,12.3843,12.4115,12.3843,12.4025,83988.0
2015-12-07 14:30:00,13.7,13.71,13.66,13.67,101768.0,12.4115,12.4206,12.3753,12.3843,101768.0
2015-12-07 15:00:00,13.67,13.67,13.63,13.66,215228.0,12.3843,12.3843,12.3481,12.3753,215228.0
2015-12-07 15:30:00,13.66,13.69,13.65,13.67,471428.0,12.3753,12.4025,12.3662,12.3843,471428.0
2015-12-08 09:30:00,13.54,13.59,13.49,13.54,270408.0,12.2666,12.3119,12.2213,12.2666,270408.0
2015-12-08 10:00:00,13.53,13.58,13.5,13.54,213548.0,12.2575,12.3028,12.2303,12.2666,213548.0
2015-12-08 10:30:00,13.53,13.6,13.51,13.58,296652.0,12.2575,12.3209,12.2394,12.3028,296652.0
2015-12-08 11:00:00,13.59,13.68,13.58,13.63,150924.0,12.3119,12.3934,12.3028,12.3481,150924.0
2015-12-08 11:30:00,13.63,13.63,13.6,13.62,162852.0,12.3481,12.3481,12.3209,12.339,162852.0
2015-12-08 12:00:00,13.62,13.62,13.56,13.58,96060.0,12.339,12.339,12.2847,12.3028,96060.0
2015-12-08 12:30:00,13.58,13.62,13.56,13.62,90040.0,12.3028,12.339,12.2847,12.339,90040.0
2015-12-08 13:00:00,13.62,13.62,13.59,13.6,111856.0,12.339,12.339,12.3119,12.3209,111856.0
2015-12-08 13:30:00,13.61,13.63,13.61,13.63,122180.0,12.33,12.3481,12.33,12.3481,122180.0
2015-12-08 14:00:00,13.63,13.69,13.63,13.65,200332.0,12.3481,12.4025,12.3481,12.3662,200332.0
2015-12-08 14:30:00,13.65,13.65,13.59,13.59,187660.0,12.3662,12.3662,12.3119,12.3119,187660.0
2015-12-08 15:00:00,13.59,13.59,13.54,13.54,313004.0,12.3119,12.3119,12.2666,12.2666,313004.0
2015-12-08 15:30:00,13.54,13.62,13.53,13.58,765592.0,12.2666,12.339,12.2575,12.3028,765592.0
2015-12-09 09:30:00,13.5,13.55,13.47,13.52,94700.0,12.2303,12.2756,12.2032,12.2485,94700.0
2015-12-09 10:00:00,13.53,13.61,13.52,13.59,83120.0,12.2575,12.33,12.2485,12.3119,83120.0
2015-12-09 10:30:00,13.59,13.64,13.58,13.59,133684.0,12.3119,12.3572,12.3028,12.3119,133684.0
2015-12-09 11:00:00,13.59,13.6,13.54,13.54,108396.0,12.3119,12.3209,12.2666,12.2666,108396.0
2015-12-09 11:30:00,13.55,13.55,13.44,13.46,118116.0,12.2756,12.2756,12.176,12.1941,118116.0
2015-12-09 12:00:00,13.46,13.49,13.4,13.43,376672.0,12.1941,12.2213,12.1397,12.1669,376672.0
2015-12-09 12:30:00,13.42,13.42,13.34,13.34,417480.0,12.1579,12.1579,12.0854,12.0854,417480.0
2015-12-09 13:00:00,13.35,13.45,13.34,13.45,427996.0,12.0944,12.185,12.0854,12.185,427996.0
2015-12-09 13:30:00,13.45,13.52,13.43,13.49,369532.0,12.185,12.2485,12.1669,12.2213,369532.0
2015-12-09 14:00:00,13.48,13.53,13.48,13.5,417748.0,12.2122,12.2575,12.2122,12.2303,417748.0
2015-12-09 14:30:00,13.5,13.53,13.5,13.52,414244.0,12.2303,12.2575,12.2303,12.2485,414244.0
2015-12-09 15:00:00,13.52,13.53,13.48,13.51,473012.0,12.2485,12.2575,12.2122,12.2394,473012.0
2015-12-09 15:30:00,13.51,13.55,13.46,13.47,904720.0,12.2394,12.2756,12.1941,12.2032,904720.0
2015-12-10 09:30:00,13.45,13.51,13.37,13.38,258652.0,12.185,12.2394,12.1126,12.1216,258652.0
2015-12-10 10:00:00,13.38,13.4,13.34,13.37,433416.0,12.1216,12.1397,12.0854,12.1126,433416.0
2015-12-10 10:30:00,13.38,13.43,13.36,13.43,307736.0,12.1216,12.1669,12.1035,12.1669,307736.0
2015-12-10 11:00:00,13.43,13.45,13.41,13.41,214484.0,12.1669,12.185,12.1488,12.1488,214484.0
2015-12-10 11:30:00,13.41,13.42,13.4,13.4,262424.0,12.1488,12.1579,12.1397,12.1397,262424.0
2015-12-10 12:00:00,13.4,13.45,13.37,13.45,182204.0,12.1397,12.185,12.1126,12.185,182204.0
2015-12-10 12:30:00,13.45,13.47,13.42,13.46,170360.0,12.185,12.2032,12.1579,12.1941,170360.0
2015-12-10 13:00:00,13.46,13.46,13.4,13.4,265212.0,12.1941,12.1941,12.1397,12.1397,265212.0
2015-12-10 13:30:00,13.4,13.44,13.4,13.44,224648.0,12.1397,12.176,12.1397,12.176,224648.0
2015-12-10 14:00:00,13.44,13.52,13.43,13.5,260500.0,12.176,12.2485,12.1669,12.2303,260500.0
2015-12-10 14:30:00,13.51,13.51,13.47,13.49,254480.0,12.2394,12.2394,12.2032,12.2213,254480.0
2015-12-10 15:00:00,13.49,13.49,13.41,13.43,366664.0,12.2213,12.2213,12.1488,12.1669,366664.0
2015-12-10 15:30:00,13.43,13.45,13.37,13.39,803488.0,12.1669,12.185,12.1126,12.1307,803488.0
2015-12-11 09:30:00,13.25,13.3,13.15,13.22,239172.0,12.0358,12.0812,11.945,12.0085,239172.0
2015-12-11 10:00:00,13.21,13.28,13.2,13.27,150432.0,11.9995,12.063,11.9904,12.054,150432.0
2015-12-11 10:30:00,13.28,13.29,13.19,13.2,233952.0,12.063,12.0721,11.9813,11.9904,233952.0
2015-12-11 11:00:00,13.2,13.27,13.2,13.25,125940.0,11.9904,12.054,11.9904,12.0358,125940.0
2015-12-11 11:30:00,13.25,13.26,13.2,13.25,129524.0,12.0358,12.0449,11.9904,12.0358,129524.0
2015-12-11 12:00:00,13.25,13.25,13.17,13.18,140840.0,12.0358,12.0358,11.9631,11.9722,140840.0
2015-12-11 12:30:00,13.18,13.21,13.16,13.19,105028.0,11.9722,11.9995,11.954,11.9813,105028.0
2015-12-11 13:00:00,13.19,13.24,13.19,13.19,120872.0,11.9813,12.0267,11.9813,11.9813,120872.0
2015-12-11 13:30:00,13.19,13.23,13.18,13.23,116052.0,11.9813,12.0176,11.9722,12.0176,116052.0
2015-12-11 14:00:00,13.24,13.25,13.2,13.2,161112.0,12.0267,12.0358,11.9904,11.9904,161112.0
2015-12-11 14:30:00,13.21,13.21,13.15,13.16,267596.0,11.9995,11.9995,11.945,11.954,267596.0
2015-12-11 15:00:00,13.16,13.18,13.12,13.15,339488.0,11.954,11.9722,11.9177,11.945,339488.0
2015-12-11 15:30:00,13.15,13.19,13.13,13.15,730780.0,11.945,11.9813,11.9268,11.945,730780.0
2015-12-14 09:30:00,13.15,13.25,13.12,13.19,355836.0,11.945,12.0358,11.9177,11.9813,355836.0
2015-12-14 10:00:00,13.2,13.26,13.11,13.12,254112.0,11.9904,12.0449,11.9086,11.9177,254112.0
2015-12-14 10:30:00,13.1,13.17,13.1,13.13,147072.0,11.8995,11.9631,11.8995,11.9268,147072.0
2015-12-14 11:00:00,13.12,13.12,13.03,13.06,98244.0,11.9177,11.9177,11.836,11.8632,98244.0
2015-12-14 11:30:00,13.06,13.11,13.04,13.1,176560.0,11.8632,11.9086,11.845,11.8995,176560.0
2015-12-14 12:00:00,13.1,13.18,13.1,13.18,105208.0,11.8995,11.9722,11.8995,11.9722,105208.0
2015-12-14 12:30:00,13.18,13.2,13.14,13.19,105712.0,11.9722,11.9904,11.9359,11.9813,105712.0
2015-12-14 13:00:00,13.2,13.21,13.13,13.14,61352.0,11.9904,11.9995,11.9268,11.9359,61352.0
2015-12-14 13:30:00,13.13,13.14,13.09,13.11,71708.0,11.9268,11.9359,11.8905,11.9086,71708.0
2015-12-14 14:00:00,13.11,13.12,13.08,13.11,132288.0,11.9086,11.9177,11.8814,11.9086,132288.0
2015-12-14 14:30:00,13.11,13.18,13.09,13.17,128972.0,11.9086,11.9722,11.8905,11.9631,128972.0
2015-12-14 15:00:00,13.17,13.17,13.13,13.15,192792.0,11.9631,11.9631,11.9268,11.945,192792.0
2015-12-14 15:30:00,13.15,13.22,13.15,13.21,761556.0,11.945,12.0085,11.945,11.9995,761556.0
2015-12-15 09:30:00,13.29,13.31,13.21,13.21,403444.0,12.0721,12.0903,11.9995,11.9995,403444.0
2015-12-15 10:00:00,13.21,13.23,13.14,13.16,199840.0,11.9995,12.0176,11.9359,11.954,199840.0
2015-12-15 10:30:00,13.16,13.16,13.08,13.09,288476.0,11.954,11.954,11.8814,11.8905,288476.0
2015-12-15 11:00:00,13.09,13.13,13.08,13.11,286464.0,11.8905,11.9268,11.8814,11.9086,286464.0
2015-12-15 11:30:00,13.12,13.14,13.04,13.09,527272.0,11.9177,11.9359,11.845,11.8905,527272.0
2015-12-15 12:00:00,13.09,13.15,13.08,13.14,328656.0,11.8905,11.945,11.8814,11.9359,328656.0
2015-12-15 12:30:00,13.14,13.17,13.13,13.17,316424.0,11.9359,11.9631,11.9268,11.9631,316424.0
2015-12-15 13:00:00,13.17,13.17,13.12,13.12,374812.0,11.9631,11.9631,11.9177,11.9177,374812.0
2015-12-15 13:30:00,13.12,13.14,13.1,13.12,241720.0,11.9177,11.9359,11.8995,11.9177,241720.0
2015-12-15 14:00:00,13.12,13.14,13.11,13.12,191392.0,11.9177,11.9359,11.9086,11.9177,191392.0
2015-12-15 14:30:00,13.13,13.14,13.12,13.12,163380.0,11.9268,11.9359,11.9177,11.9177,163380.0
2015-12-15 15:00:00,13.12,13.13,13.09,13.12,319904.0,11.9177,11.9268,11.8905,11.9177,319904.0
2015-12-15 15:30:00,13.11,13.15,13.1,13.11,1076644.0,11.9086,11.945,11.8995,11.9086,1076644.0
2015-12-16 09:30:00,13.18,13.26,13.18,13.21,245016.0,11.9722,12.0449,11.9722,11.9995,245016.0
2015-12-16 10:00:00,13.21,13.23,13.15,13.15,229564.0,11.9995,12.0176,11.945,11.945,229564.0
2015-12-16 10:30:00,13.15,13.15,13.06,13.06,296500.0,11.945,11.945,11.8632,11.8632,296500.0
2015-12-16 11:00:00,13.06,13.12,13.05,13.06,222140.0,11.8632,11.9177,11.8541,11.8632,222140.0
2015-12-16 11:30:00,13.06,13.12,13.06,13.09,191444.0,11.8632,11.9177,11.8632,11.8905,191444.0
2015-12-16 12:00:00,13.08,13.1,13.06,13.07,180628.0,11.8814,11.8995,11.8632,11.8723,180628.0
2015-12-16 12:30:00,13.08,13.11,13.05,13.05,191620.0,11.8814,11.9086,11.8541,11.8541,191620.0
2015-12-16 13:00:00,13.06,13.09,13.05,13.09,151388.0,11.8632,11.8905,11.8541,11.8905,151388.0
2015-12-16 13:30:00,13.09,13.11,13.06,13.1,265620.0,11.8905,11.9086,11.8632,11.8995,265620.0
2015-12-16 14:00:00,13.11,13.13,13.01,13.09,449836.0,11.9086,11.9268,11.8178,11.8905,449836.0
2015-12-16 14:30:00,13.08,13.18,13.06,13.17,262920.0,11.8814,11.9722,11.8632,11.9631,262920.0
2015-12-16 15:00:00,13.18,13.21,13.15,13.21,386940.0,11.9722,11.9995,11.945,11.9995,386940.0
2015-12-16 15:30:00,13.21,13.27,13.21,13.22,1318752.0,11.9995,12.054,11.9995,12.0085,1318752.0
2015-12-17 09:30:00,13.22,13.38,13.22,13.38,370988.0,12.0085,12.1539,12.0085,12.1539,370988.0
2015-12-17 10:00:00,13.37,13.37,13.26,13.29,298100.0,12.1448,12.1448,12.0449,12.0721,298100.0
2015-12-17 10:30:00,13.29,13.3,13.19,13.2,174692.0,12.0721,12.0812,11.9813,11.9904,174692.0
2015-12-17 11:00:00,13.2,13.28,13.2,13.21,252680.0,11.9904,12.063,11.9904,11.9995,252680.0
2015-12-17 11:30:00,13.21,13.24,13.19,13.23,147640.0,11.9995,12.0267,11.9813,12.0176,147640.0
2015-12-17 12:00:00,13.24,13.28,13.2,13.24,184352.0,12.0267,12.063,11.9904,12.0267,184352.0
2015-12-17 12:30:00,13.24,13.25,13.18,13.23,174212.0,12.0267,12.0358,11.9722,12.0176,174212.0
2015-12-17 13:00:00,13.23,13.26,13.21,13.23,98996.0,12.0176,12.0449,11.9995,12.0176,98996.0
2015-12-17 13:30:00,13.24,13.31,13.23,13.31,164688.0,12.0267,12.0903,12.0176,12.0903,164688.0
2015-12-17 14:00:00,13.31,13.34,13.26,13.26,409812.0,12.0903,12.1175,12.0449,12.0449,409812.0
2015-12-17 14:30:00,13.26,13.26,13.21,13.25,362164.0,12.0449,12.0449,11.9995,12.0358,362164.0
2015-12-17 15:00:00,13.25,13.27,13.22,13.23,436000.0,12.0358,12.054,12.0085,12.0176,436000.0
2015-12-17 15:30:00,13.22,13.27,13.18,13.18,1282844.0,12.0085,12.054,11.9722,11.9722,1282844.0
2015-12-18 09:30:00,13.09,13.09,13.0,13.04,963612.0,11.8905,11.8905,11.8087,11.845,963612.0
2015-12-18 10:00:00,13.04,13.05,12.97,13.01,134448.0,11.845,11.8541,11.7814,11.8178,134448.0
2015-12-18 10:30:00,13.01,13.04,12.97,13.04,209508.0,11.8178,11.845,11.7814,11.845,209508.0
2015-12-18 11:00:00,13.03,13.11,13.02,13.1,209316.0,11.836,11.9086,11.8269,11.8995,209316.0
2015-12-18 11:30:00,13.1,13.12,13.04,13.04,248656.0,11.8995,11.9177,11.845,11.845,248656.0
2015-12-18 12:00:00,13.04,13.06,13.02,13.04,198092.0,11.845,11.8632,11.8269,11.845,198092.0
2015-12-18 12:30:00,13.04,13.04,13.02,13.02,127260.0,11.845,11.845,11.8269,11.8269,127260.0
2015-12-18 13:00:00,13.03,13.03,12.99,12.99,252800.0,11.836,11.836,11.7996,11.7996,252800.0
2015-12-18 13:30:00,12.99,13.02,12.99,13.01,164344.0,11.7996,11.8269,11.7996,11.8178,164344.0
2015-12-18 14:00:00,13.01,13.06,13.0,13.06,260280.0,11.8178,11.8632,11.8087,11.8632,260280.0
2015-12-18 14:30:00,13.06,13.06,13.0,13.02,261356.0,11.8632,11.8632,11.8087,11.8269,261356.0
2015-12-18 15:00:00,13.02,13.05,12.97,12.99,610636.0,11.8269,11.8541,11.7814,11.7996,610636.0
2015-12-18 15:30:00,12.99,13.03,12.9,12.91,1931920.0,11.7996,11.836,11.7179,11.7269,1931920.0
2015-12-21 09:30:00,13.03,13.15,13.03,13.06,129272.0,11.836,11.945,11.836,11.8632,129272.0
2015-12-21 10:00:00,13.06,13.08,13.01,13.04,144668.0,11.8632,11.8814,11.8178,11.845,144668.0
2015-12-21 10:30:00,13.04,13.07,13.01,13.01,214536.0,11.845,11.8723,11.8178,11.8178,214536.0
2015-12-21 11:00:00,13.02,13.02,12.94,12.96,192156.0,11.8269,11.8269,11.7542,11.7724,192156.0
2015-12-21 11:30:00,12.95,12.95,12.9,12.93,131384.0,11.7633,11.7633,11.7179,11.7451,131384.0
2015-12-21 12:00:00,12.93,12.94,12.9,12.9,124584.0,11.7451,11.7542,11.7179,11.7179,124584.0
2015-12-21 12:30:00,12.9,12.95,12.9,12.94,119620.0,11.7179,11.7633,11.7179,11.7542,119620.0
2015-12-21 13:00:00,12.94,12.97,12.92,12.94,218152.0,11.7542,11.7814,11.736,11.7542,218152.0
2015-12-21 13:30:00,12.95,12.97,12.94,12.96,83036.0,11.7633,11.7814,11.7542,11.7724,83036.0
2015-12-21 14:00:00,12.97,12.98,12.92,12.93,160892.0,11.7814,11.7905,11.736,11.7451,160892.0
2015-12-21 14:30:00,12.93,12.94,12.91,12.93,165568.0,11.7451,11.7542,11.7269,11.7451,165568.0
2015-12-21 15:00:00,12.92,12.94,12.9,12.94,237332.0,11.736,11.7542,11.7179,11.7542,237332.0
2015-12-21 15:30:00,12.94,13.03,12.94,13.03,846268.0,11.7542,11.836,11.7542,11.836,846268.0
2015-12-22 09:30:00,13.11,13.17,13.07,13.1,289728.0,11.9086,11.9631,11.8723,11.8995,289728.0
2015-12-22 10:00:00,13.1,13.17,13.06,13.15,392432.0,11.8995,11.9631,11.8632,11.945,392432.0
2015-12-22 10:30:00,13.15,13.18,13.12,13.17,232776.0,11.945,11.9722,11.9177,11.9631,232776.0
2015-12-22 11:00:00,13.17,13.18,13.12,13.15,133772.0,11.9631,11.9722,11.9177,11.945,133772.0
2015-12-22 11:30:00,13.15,13.18,13.15,13.17,206260.0,11.945,11.9722,11.945,11.9631,206260.0
2015-12-22 12:00:00,13.17,13.17,13.14,13.15,126116.0,11.9631,11.9631,11.9359,11.945,126116.0
2015-12-22 12:30:00,13.15,13.18,13.15,13.17,150824.0,11.945,11.9722,11.945,11.9631,150824.0
2015-12-22 13:00:00,13.17,13.2,13.16,13.18,135940.0,11.9631,11.9904,11.954,11.9722,135940.0
2015-12-22 13:30:00,13.18,13.22,13.15,13.21,126040.0,11.9722,12.0085,11.945,11.9995,126040.0
2015-12-22 14:00:00,13.22,13.22,13.19,13.21,161376.0,12.0085,12.0085,11.9813,11.9995,161376.0
2015-12-22 14:30:00,13.22,13.22,13.2,13.22,149196.0,12.0085,12.0085,11.9904,12.0085,149196.0
2015-12-22 15:00:00,13.22,13.27,13.22,13.26,331248.0,12.0085,12.054,12.0085,12.0449,331248.0
2015-12-22 15:30:00,13.26,13.27,13.22,13.26,692796.0,12.0449,12.054,12.0085,12.0449,692796.0
2015-12-23 09:30:00,13.32,13.37,13.27,13.34,120936.0,12.0994,12.1448,12.054,12.1175,120936.0
2015-12-23 10:00:00,13.34,13.38,13.34,13.35,116600.0,12.1175,12.1539,12.1175,12.1266,116600.0
2015-12-23 10:30:00,13.36,13.4,13.34,13.4,92244.0,12.1357,12.172,12.1175,12.172,92244.0
2015-12-23 11:00:00,13.39,13.41,13.37,13.39,305004.0,12.163,12.1811,12.1448,12.163,305004.0
2015-12-23 11:30:00,13.4,13.43,13.4,13.42,88912.0,12.172,12.1993,12.172,12.1902,88912.0
2015-12-23 12:00:00,13.42,13.43,13.4,13.42,125820.0,12.1902,12.1993,12.172,12.1902,125820.0
2015-12-23 12:30:00,13.42,13.43,13.4,13.42,206832.0,12.1902,12.1993,12.172,12.1902,206832.0
2015-12-23 13:00:00,13.42,13.42,13.38,13.38,168828.0,12.1902,12.1902,12.1539,12.1539,168828.0
2015-12-23 13:30:00,13.38,13.38,13.35,13.38,137752.0,12.1539,12.1539,12.1266,12.1539,137752.0
2015-12-23 14:00:00,13.38,13.4,13.37,13.4,133260.0,12.1539,12.172,12.1448,12.172,133260.0
2015-12-23 14:30:00,13.4,13.42,13.4,13.41,151480.0,12.172,12.1902,12.172,12.1811,151480.0
2015-12-23 15:00:00,13.42,13.42,13.37,13.37,197556.0,12.1902,12.1902,12.1448,12.1448,197556.0
2015-12-23 15:30:00,13.37,13.4,13.35,13.38,480484.0,12.1448,12.172,12.1266,12.1539,480484.0
2015-12-24 09:30:00,13.38,13.41,13.32,13.33,92188.0,12.1539,12.1811,12.0994,12.1085,92188.0
2015-12-24 10:00:00,13.31,13.34,13.31,13.32,79228.0,12.0903,12.1175,12.0903,12.0994,79228.0
2015-12-24 10:30:00,13.32,13.36,13.31,13.35,69484.0,12.0994,12.1357,12.0903,12.1266,69484.0
2015-12-24 11:00:00,13.35,13.38,13.35,13.37,49000.0,12.1266,12.1539,12.1266,12.1448,49000.0
2015-12-24 11:30:00,13.37,13.39,13.35,13.38,82940.0,12.1448,12.163,12.1266,12.1539,82940.0
2015-12-24 12:00:00,13.38,13.4,13.36,13.39,81704.0,12.1539,12.172,12.1357,12.163,81704.0
2015-12-24 12:30:00,13.39,13.41,13.36,13.36,241540.0,12.163,12.1811,12.1357,12.1357,241540.0
2015-12-28 09:30:00,13.32,13.38,13.3,13.36,89828.0,12.0994,12.1539,12.0812,12.1357,89828.0
2015-12-28 10:00:00,13.35,13.36,13.28,13.29,107732.0,12.1266,12.1357,12.063,12.0721,107732.0
2015-12-28 10:30:00,13.29,13.3,13.24,13.25,90688.0,12.0721,12.0812,12.0267,12.0358,90688.0
2015-12-28 11:00:00,13.24,13.28,13.22,13.22,81692.0,12.0267,12.063,12.0085,12.0085,81692.0
2015-12-28 11:30:00,13.22,13.24,13.2,13.21,137232.0,12.0085,12.0267,11.9904,11.9995,137232.0
2015-12-28 12:00:00,13.21,13.23,13.19,13.22,79024.0,11.9995,12.0176,11.9813,12.0085,79024.0
2015-12-28 12:30:00,13.22,13.23,13.21,13.22,46120.0,12.0085,12.0176,11.9995,12.0085,46120.0
2015-12-28 13:00:00,13.22,13.26,13.2,13.26,230476.0,12.0085,12.0449,11.9904,12.0449,230476.0
2015-12-28 13:30:00,13.26,13.29,13.23,13.23,69388.0,12.0449,12.0721,12.0176,12.0176,69388.0
2015-12-28 14:00:00,13.23,13.24,13.21,13.24,79204.0,12.0176,12.0267,11.9995,12.0267,79204.0
2015-12-28 14:30:00,13.24,13.26,13.22,13.25,104568.0,12.0267,12.0449,12.0085,12.0358,104568.0
2015-12-28 15:00:00,13.25,13.26,13.23,13.26,159996.0,12.0358,12.0449,12.0176,12.0449,159996.0
2015-12-28 15:30:00,13.26,13.3,13.25,13.29,386568.0,12.0449,12.0812,12.0358,12.0721,386568.0
2015-12-29 09:30:00,13.4,13.42,13.31,13.37,115392.0,12.172,12.1902,12.0903,12.1448,115392.0
2015-12-29 10:00:00,13.37,13.4,13.36,13.38,96036.0,12.1448,12.172,12.1357,12.1539,96036.0
2015-12-29 10:30:00,13.38,13.38,13.33,13.34,66584.0,12.1539,12.1539,12.1085,12.1175,66584.0
2015-12-29 11:00:00,13.34,13.36,13.34,13.35,41964.0,12.1175,12.1357,12.1175,12.1266,41964.0
2015-12-29 11:30:00,13.35,13.35,13.27,13.29,129768.0,12.1266,12.1266,12.054,12.0721,129768.0
2015-12-29 12:00:00,13.3,13.31,13.28,13.31,61924.0,12.0812,12.0903,12.063,12.0903,61924.0
2015-12-29 12:30:00,13.31,13.31,13.28,13.29,49540.0,12.0903,12.0903,12.063,12.0721,49540.0
2015-12-29 13:00:00,13.29,13.33,13.29,13.32,50504.0,12.0721,12.1085,12.0721,12.0994,50504.0
2015-12-29 13:30:00,13.32,13.35,13.32,13.34,59856.0,12.0994,12.1266,12.0994,12.1175,59856.0
2015-12-29 14:00:00,13.34,13.35,13.33,13.35,133144.0,12.1175,12.1266,12.1085,12.1266,133144.0
2015-12-29 14:30:00,13.35,13.36,13.33,13.36,139392.0,12.1266,12.1357,12.1085,12.1357,139392.0
2015-12-29 15:00:00,13.36,13.39,13.36,13.38,115620.0,12.1357,12.163,12.1357,12.1539,115620.0
2015-12-29 15:30:00,13.39,13.39,13.36,13.36,494128.0,12.163,12.163,12.1357,12.1357,494128.0
2015-12-30 09:30:00,13.35,13.38,13.33,13.33,124104.0,12.1266,12.1539,12.1085,12.1085,124104.0
2015-12-30 10:00:00,13.33,13.34,13.26,13.27,123688.0,12.1085,12.1175,12.0449,12.054,123688.0
2015-12-30 10:30:00,13.27,13.33,13.27,13.32,58812.0,12.054,12.1085,12.054,12.0994,58812.0
2015-12-30 11:00:00,13.32,13.33,13.3,13.33,87728.0,12.0994,12.1085,12.0812,12.1085,87728.0
2015-12-30 11:30:00,13.33,13.33,13.29,13.3,71700.0,12.1085,12.1085,12.0721,12.0812,71700.0
2015-12-30 12:00:00,13.3,13.3,13.27,13.29,74448.0,12.0812,12.0812,12.054,12.0721,74448.0
2015-12-30 12:30:00,13.29,13.3,13.27,13.28,47408.0,12.0721,12.0812,12.054,12.063,47408.0
2015-12-30 13:00:00,13.28,13.29,13.26,13.27,54380.0,12.063,12.0721,12.0449,12.054,54380.0
2015-12-30 13:30:00,13.27,13.3,13.27,13.3,65284.0,12.054,12.0812,12.054,12.0812,65284.0
2015-12-30 14:00:00,13.3,13.33,13.3,13.31,51424.0,12.0812,12.1085,12.0812,12.0903,51424.0
2015-12-30 14:30:00,13.31,13.32,13.3,13.32,89108.0,12.0903,12.0994,12.0812,12.0994,89108.0
2015-12-30 15:00:00,13.32,13.32,13.3,13.3,121968.0,12.0994,12.0994,12.0812,12.0812,121968.0
2015-12-30 15:30:00,13.3,13.3,13.23,13.23,436000.0,12.0812,12.0812,12.0176,12.0176,436000.0
2015-12-31 09:30:00,13.2,13.2,13.13,13.17,81488.0,11.9904,11.9904,11.9268,11.9631,81488.0
2015-12-31 10:00:00,13.17,13.19,13.1,13.1,182960.0,11.9631,11.9813,11.8995,11.8995,182960.0
2015-12-31 10:30:00,13.1,13.11,13.06,13.08,210312.0,11.8995,11.9086,11.8632,11.8814,210312.0
2015-12-31 11:00:00,13.09,13.09,13.06,13.07,181816.0,11.8905,11.8905,11.8632,11.8723,181816.0
2015-12-31 11:30:00,13.07,13.17,13.06,13.17,69840.0,11.8723,11.9631,11.8632,11.9631,69840.0
2015-12-31 12:00:00,13.18,13.2,13.16,13.19,43948.0,11.9722,11.9904,11.954,11.9813,43948.0
2015-12-31 12:30:00,13.18,13.2,13.16,13.16,106548.0,11.9722,11.9904,11.954,11.954,106548.0
2015-12-31 13:00:00,13.16,13.17,13.13,13.15,56648.0,11.954,11.9631,11.9268,11.945,56648.0
2015-12-31 13:30:00,13.15,13.18,13.13,13.16,94572.0,11.945,11.9722,11.9268,11.954,94572.0
2015-12-31 14:00:00,13.16,13.17,13.12,13.13,94484.0,11.954,11.9631,11.9177,11.9268,94484.0
2015-12-31 14:30:00,13.13,13.13,13.11,13.12,102124.0,11.9268,11.9268,11.9086,11.9177,102124.0
2015-12-31 15:00:00,13.12,13.13,13.1,13.11,139712.0,11.9177,11.9268,11.8995,11.9086,139712.0
2015-12-31 15:30:00,13.11,13.15,13.06,13.06,530232.0,11.9086,11.945,11.8632,11.8632,530232.0
2016-01-04 09:30:00,12.77,12.82,12.67,12.67,447108.0,11.5998,11.6452,11.5089,11.5089,447108.0
2016-01-04 10:00:00,12.67,12.7,12.63,12.66,472628.0,11.5089,11.5362,11.4726,11.4999,472628.0
2016-01-04 10:30:00,12.66,12.69,12.64,12.66,200884.0,11.4999,11.5271,11.4817,11.4999,200884.0
2016-01-04 11:00:00,12.65,12.65,12.6,12.62,296540.0,11.4908,11.4908,11.4454,11.4635,296540.0
2016-01-04 11:30:00,12.63,12.7,12.62,12.69,332164.0,11.4726,11.5362,11.4635,11.5271,332164.0
2016-01-04 12:00:00,12.68,12.7,12.65,12.67,147656.0,11.518,11.5362,11.4908,11.5089,147656.0
2016-01-04 12:30:00,12.66,12.72,12.65,12.71,187948.0,11.4999,11.5544,11.4908,11.5453,187948.0
2016-01-04 13:00:00,12.71,12.72,12.67,12.69,275220.0,11.5453,11.5544,11.5089,11.5271,275220.0
2016-01-04 13:30:00,12.69,12.69,12.67,12.68,292300.0,11.5271,11.5271,11.5089,11.518,292300.0
2016-01-04 14:00:00,12.67,12.72,12.66,12.7,203076.0,11.5089,11.5544,11.4999,11.5362,203076.0
2016-01-04 14:30:00,12.7,12.71,12.64,12.65,341500.0,11.5362,11.5453,11.4817,11.4908,341500.0
2016-01-04 15:00:00,12.65,12.65,12.61,12.62,271432.0,11.4908,11.4908,11.4544,11.4635,271432.0
2016-01-04 15:30:00,12.62,12.73,12.62,12.72,1495284.0,11.4635,11.5634,11.4635,11.5544,1495284.0
2016-01-05 09:30:00,12.72,12.8,12.67,12.68,386936.0,11.5544,11.627,11.5089,11.518,386936.0
2016-01-05 10:00:00,12.69,12.69,12.58,12.59,411324.0,11.5271,11.5271,11.4272,11.4363,411324.0
2016-01-05 10:30:00,12.59,12.67,12.58,12.65,514548.0,11.4363,11.5089,11.4272,11.4908,514548.0
2016-01-05 11:00:00,12.65,12.66,12.58,12.59,369240.0,11.4908,11.4999,11.4272,11.4363,369240.0
2016-01-05 11:30:00,12.59,12.64,12.59,12.63,275260.0,11.4363,11.4817,11.4363,11.4726,275260.0
2016-01-05 12:00:00,12.63,12.63,12.56,12.58,317132.0,11.4726,11.4726,11.409,11.4272,317132.0
2016-01-05 12:30:00,12.58,12.6,12.56,12.58,210420.0,11.4272,11.4454,11.409,11.4272,210420.0
2016-01-05 13:00:00,12.58,12.6,12.53,12.55,228856.0,11.4272,11.4454,11.3818,11.3999,228856.0
2016-01-05 13:30:00,12.55,12.62,12.55,12.61,318008.0,11.3999,11.4635,11.3999,11.4544,318008.0
2016-01-05 14:00:00,12.61,12.64,12.57,12.63,365656.0,11.4544,11.4817,11.4181,11.4726,365656.0
2016-01-05 14:30:00,12.63,12.63,12.61,12.63,751324.0,11.4726,11.4726,11.4544,11.4726,751324.0
2016-01-05 15:00:00,12.62,12.63,12.55,12.58,795792.0,11.4635,11.4726,11.3999,11.4272,795792.0
2016-01-05 15:30:00,12.57,12.6,12.55,12.58,2117708.0,11.4181,11.4454,11.3999,11.4272,2117708.0
2016-01-06 09:30:00,12.38,12.43,12.3,12.38,1491532.0,11.2455,11.2909,11.1728,11.2455,1491532.0
2016-01-06 10:00:00,12.37,12.44,12.37,12.42,440748.0,11.2364,11.3,11.2364,11.2819,440748.0
2016-01-06 10:30:00,12.42,12.42,12.34,12.34,411508.0,11.2819,11.2819,11.2092,11.2092,411508.0
2016-01-06 11:00:00,12.34,12.38,12.34,12.35,683624.0,11.2092,11.2455,11.2092,11.2183,683624.0
2016-01-06 11:30:00,12.36,12.36,12.29,12.3,261212.0,11.2273,11.2273,11.1638,11.1728,261212.0
2016-01-06 12:00:00,12.3,12.34,12.29,12.33,300024.0,11.1728,11.2092,11.1638,11.2001,300024.0
2016-01-06 12:30:00,12.33,12.37,12.32,12.34,218736.0,11.2001,11.2364,11.191,11.2092,218736.0
2016-01-06 13:00:00,12.34,12.34,12.31,12.32,256500.0,11.2092,11.2092,11.1819,11.191,256500.0
2016-01-06 13:30:00,12.32,12.33,12.28,12.3,347016.0,11.191,11.2001,11.1547,11.1728,347016.0
2016-01-06 14:00:00,12.3,12.36,12.3,12.35,294000.0,11.1728,11.2273,11.1728,11.2183,294000.0
2016-01-06 14:30:00,12.35,12.35,12.29,12.3,422564.0,11.2183,11.2183,11.1638,11.1728,422564.0
2016-01-06 15:00:00,12.3,12.32,12.26,12.28,559096.0,11.1728,11.191,11.1365,11.1547,559096.0
2016-01-06 15:30:00,12.29,12.31,12.25,12.28,1375876.0,11.1638,11.1819,11.1274,11.1547,1375876.0
2016-01-07 09:30:00,12.04,12.12,11.99,12.1,352520.0,10.9367,11.0093,10.8913,10.9912,352520.0
2016-01-07 10:00:00,12.1,12.11,12.05,12.1,256392.0,10.9912,11.0003,10.9458,10.9912,256392.0
2016-01-07 10:30:00,12.1,12.14,12.09,12.13,216276.0,10.9912,11.0275,10.9821,11.0184,216276.0
2016-01-07 11:00:00,12.13,12.13,12.04,12.06,400952.0,11.0184,11.0184,10.9367,10.9548,400952.0
2016-01-07 11:30:00,12.06,12.07,12.02,12.03,322660.0,10.9548,10.9639,10.9185,10.9276,322660.0
2016-01-07 12:00:00,12.03,12.06,12.02,12.05,216168.0,10.9276,10.9548,10.9185,10.9458,216168.0
2016-01-07 12:30:00,12.04,12.05,12.0,12.01,186088.0,10.9367,10.9458,10.9003,10.9094,186088.0
2016-01-07 13:00:00,12.0,12.0,11.93,11.98,250460.0,10.9003,10.9003,10.8368,10.8822,250460.0
2016-01-07 13:30:00,11.97,11.97,11.87,11.88,485880.0,10.8731,10.8731,10.7823,10.7913,485880.0
2016-01-07 14:00:00,11.88,11.88,11.8,11.8,758596.0,10.7913,10.7913,10.7187,10.7187,758596.0
2016-01-07 14:30:00,11.8,11.86,11.77,11.81,682164.0,10.7187,10.7732,10.6914,10.7278,682164.0
2016-01-07 15:00:00,11.81,11.84,11.75,11.75,700232.0,10.7278,10.755,10.6732,10.6732,700232.0
2016-01-07 15:30:00,11.74,11.89,11.74,11.84,2432616.0,10.6642,10.8004,10.6642,10.755,2432616.0
2016-01-08 09:30:00,11.88,11.92,11.86,11.9,548404.0,10.7913,10.8277,10.7732,10.8095,548404.0
2016-01-08 10:00:00,11.9,11.9,11.8,11.88,562584.0,10.8095,10.8095,10.7187,10.7913,562584.0
2016-01-08 10:30:00,11.88,11.89,11.84,11.87,288152.0,10.7913,10.8004,10.755,10.7823,288152.0
2016-01-08 11:00:00,11.86,11.88,11.77,11.79,325112.0,10.7732,10.7913,10.6914,10.7096,325112.0
2016-01-08 11:30:00,11.79,11.87,11.74,11.86,380660.0,10.7096,10.7823,10.6642,10.7732,380660.0
2016-01-08 12:00:00,11.87,11.89,11.85,11.88,319260.0,10.7823,10.8004,10.7641,10.7913,319260.0
2016-01-08 12:30:00,11.88,11.9,11.84,11.9,509016.0,10.7913,10.8095,10.755,10.8095,509016.0
2016-01-08 13:00:00,11.91,11.91,11.81,11.82,148500.0,10.8186,10.8186,10.7278,10.7368,148500.0
2016-01-08 13:30:00,11.82,11.86,11.8,11.8,178652.0,10.7368,10.7732,10.7187,10.7187,178652.0
2016-01-08 14:00:00,11.81,11.84,11.76,11.77,258024.0,10.7278,10.755,10.6823,10.6914,258024.0
2016-01-08 14:30:00,11.77,11.82,11.75,11.76,302048.0,10.6914,10.7368,10.6732,10.6823,302048.0
2016-01-08 15:00:00,11.75,11.77,11.69,11.7,476864.0,10.6732,10.6914,10.6187,10.6278,476864.0
2016-01-08 15:30:00,11.7,11.71,11.63,11.65,1712604.0,10.6278,10.6369,10.5642,10.5824,1712604.0
2016-01-11 09:30:00,11.76,11.82,11.61,11.63,588780.0,10.6823,10.7368,10.5461,10.5642,588780.0
2016-01-11 10:00:00,11.62,11.67,11.58,11.62,731928.0,10.5552,10.6006,10.5188,10.5552,731928.0
2016-01-11 10:30:00,11.62,11.63,11.57,11.57,332884.0,10.5552,10.5642,10.5097,10.5097,332884.0
2016-01-11 11:00:00,11.57,11.59,11.52,11.54,354552.0,10.5097,10.5279,10.4643,10.4825,354552.0
2016-01-11 11:30:00,11.53,11.57,11.51,11.53,550844.0,10.4734,10.5097,10.4552,10.4734,550844.0
2016-01-11 12:00:00,11.53,11.53,11.45,11.48,545072.0,10.4734,10.4734,10.4007,10.428,545072.0
2016-01-11 12:30:00,11.48,11.49,11.44,11.46,364400.0,10.428,10.4371,10.3917,10.4098,364400.0
2016-01-11 13:00:00,11.46,11.47,11.41,11.41,419356.0,10.4098,10.4189,10.3644,10.3644,419356.0
2016-01-11 13:30:00,11.41,11.44,11.36,11.42,319964.0,10.3644,10.3917,10.319,10.3735,319964.0
2016-01-11 14:00:00,11.42,11.54,11.4,11.52,727368.0,10.3735,10.4825,10.3553,10.4643,727368.0
2016-01-11 14:30:00,11.53,11.53,11.46,11.48,787048.0,10.4734,10.4734,10.4098,10.428,787048.0
2016-01-11 15:00:00,11.48,11.56,11.44,11.56,484096.0,10.428,10.5007,10.3917,10.5007,484096.0
2016-01-11 15:30:00,11.56,11.63,11.56,11.57,1952684.0,10.5007,10.5642,10.5007,10.5097,1952684.0
2016-01-12 09:30:00,11.72,11.74,11.64,11.72,1011636.0,10.646,10.6642,10.5733,10.646,1011636.0
2016-01-12 10:00:00,11.71,11.72,11.65,11.66,262116.0,10.6369,10.646,10.5824,10.5915,262116.0
2016-01-12 10:30:00,11.67,11.7,11.63,11.67,277268.0,10.6006,10.6278,10.5642,10.6006,277268.0
2016-01-12 11:00:00,11.65,11.67,11.62,11.63,206320.0,10.5824,10.6006,10.5552,10.5642,206320.0
2016-01-12 11:30:00,11.63,11.71,11.62,11.69,305948.0,10.5642,10.6369,10.5552,10.6187,305948.0
2016-01-12 12:00:00,11.69,11.7,11.61,11.65,352168.0,10.6187,10.6278,10.5461,10.5824,352168.0
2016-01-12 12:30:00,11.64,11.65,11.6,11.6,182132.0,10.5733,10.5824,10.537,10.537,182132.0
2016-01-12 13:00:00,11.6,11.64,11.58,11.6,167960.0,10.537,10.5733,10.5188,10.537,167960.0
2016-01-12 13:30:00,11.59,11.7,11.57,11.68,958124.0,10.5279,10.6278,10.5097,10.6097,958124.0
2016-01-12 14:00:00,11.68,11.69,11.63,11.67,667356.0,10.6097,10.6187,10.5642,10.6006,667356.0
2016-01-12 14:30:00,11.67,11.77,11.67,11.76,1916152.0,10.6006,10.6914,10.6006,10.6823,1916152.0
2016-01-12 15:00:00,11.76,11.86,11.73,11.84,1273632.0,10.6823,10.7732,10.6551,10.755,1273632.0
2016-01-12 15:30:00,11.84,11.88,11.81,11.85,2301124.0,10.755,10.7913,10.7278,10.7641,2301124.0
2016-01-13 09:30:00,11.88,11.94,11.84,11.91,457028.0,10.7913,10.8458,10.755,10.8186,457028.0
2016-01-13 10:00:00,11.9,11.92,11.86,11.9,417480.0,10.8095,10.8277,10.7732,10.8095,417480.0
2016-01-13 10:30:00,11.89,11.9,11.86,11.89,591940.0,10.8004,10.8095,10.7732,10.8004,591940.0
2016-01-13 11:00:00,11.89,11.89,11.83,11.85,362224.0,10.8004,10.8004,10.7459,10.7641,362224.0
2016-01-13 11:30:00,11.85,11.88,11.81,11.82,265316.0,10.7641,10.7913,10.7278,10.7368,265316.0
2016-01-13 12:00:00,11.82,11.84,11.78,11.79,461720.0,10.7368,10.755,10.7005,10.7096,461720.0
2016-01-13 12:30:00,11.79,11.8,11.75,11.77,383696.0,10.7096,10.7187,10.6732,10.6914,383696.0
2016-01-13 13:00:00,11.77,11.77,11.73,11.75,307220.0,10.6914,10.6914,10.6551,10.6732,307220.0
2016-01-13 13:30:00,11.74,11.75,11.67,11.67,648044.0,10.6642,10.6732,10.6006,10.6006,648044.0
2016-01-13 14:00:00,11.67,11.72,11.67,11.71,667440.0,10.6006,10.646,10.6006,10.6369,667440.0
2016-01-13 14:30:00,11.7,11.7,11.59,11.66,1970736.0,10.6278,10.6278,10.5279,10.5915,1970736.0
2016-01-13 15:00:00,11.66,11.72,11.65,11.7,1492960.0,10.5915,10.646,10.5824,10.6278,1492960.0
2016-01-13 15:30:00,11.7,11.71,11.63,11.64,3180676.0,10.6278,10.6369,10.5642,10.5733,3180676.0
2016-01-14 09:30:00,11.72,11.74,11.55,11.56,330068.0,10.646,10.6642,10.4916,10.5007,330068.0
2016-01-14 10:00:00,11.56,11.68,11.53,11.68,788724.0,10.5007,10.6097,10.4734,10.6097,788724.0
2016-01-14 10:30:00,11.68,11.73,11.63,11.63,1146784.0,10.6097,10.6551,10.5642,10.5642,1146784.0
2016-01-14 11:00:00,11.63,11.66,11.56,11.59,785616.0,10.5642,10.5915,10.5007,10.5279,785616.0
2016-01-14 11:30:00,11.6,11.61,11.57,11.61,281344.0,10.537,10.5461,10.5097,10.5461,281344.0
2016-01-14 12:00:00,11.62,11.64,11.58,11.6,347628.0,10.5552,10.5733,10.5188,10.537,347628.0
2016-01-14 12:30:00,11.6,11.62,11.59,11.6,1478168.0,10.537,10.5552,10.5279,10.537,1478168.0
2016-01-14 13:00:00,11.61,11.7,11.6,11.67,783132.0,10.5461,10.6278,10.537,10.6006,783132.0
2016-01-14 13:30:00,11.67,11.72,11.65,11.7,1923156.0,10.6006,10.646,10.5824,10.6278,1923156.0
2016-01-14 14:00:00,11.7,11.71,11.67,11.71,424156.0,10.6278,10.6369,10.6006,10.6369,424156.0
2016-01-14 14:30:00,11.71,11.74,11.69,11.74,1074524.0,10.6369,10.6642,10.6187,10.6642,1074524.0
2016-01-14 15:00:00,11.74,11.77,11.72,11.72,1390472.0,10.6642,10.6914,10.646,10.646,1390472.0
2016-01-14 15:30:00,11.72,11.72,11.65,11.68,1212064.0,10.646,10.646,10.5824,10.6097,1212064.0
2016-01-15 09:30:00,11.39,11.47,11.25,11.35,1175216.0,10.3462,10.4189,10.2191,10.3099,1175216.0
2016-01-15 10:00:00,11.35,11.45,11.31,11.39,583852.0,10.3099,10.4007,10.2736,10.3462,583852.0
2016-01-15 10:30:00,11.39,11.48,11.39,11.43,794280.0,10.3462,10.428,10.3462,10.3826,794280.0
2016-01-15 11:00:00,11.43,11.47,11.39,11.46,1064392.0,10.3826,10.4189,10.3462,10.4098,1064392.0
2016-01-15 11:30:00,11.46,11.49,11.42,11.44,325004.0,10.4098,10.4371,10.3735,10.3917,325004.0
2016-01-15 12:00:00,11.43,11.46,11.33,11.34,492000.0,10.3826,10.4098,10.2917,10.3008,492000.0
2016-01-15 12:30:00,11.34,11.36,11.29,11.35,1013208.0,10.3008,10.319,10.2554,10.3099,1013208.0
2016-01-15 13:00:00,11.35,11.37,11.29,11.33,503572.0,10.3099,10.3281,10.2554,10.2917,503572.0
2016-01-15 13:30:00,11.33,11.38,11.31,11.37,531056.0,10.2917,10.3372,10.2736,10.3281,531056.0
2016-01-15 14:00:00,11.37,11.38,11.32,11.32,330756.0,10.3281,10.3372,10.2827,10.2827,330756.0
2016-01-15 14:30:00,11.32,11.43,11.3,11.43,447032.0,10.2827,10.3826,10.2645,10.3826,447032.0
2016-01-15 15:00:00,11.43,11.43,11.32,11.36,1333300.0,10.3826,10.3826,10.2827,10.319,1333300.0
2016-01-15 15:30:00,11.36,11.38,11.33,11.36,3552896.0,10.319,10.3372,10.2917,10.319,3552896.0
2016-01-19 09:30:00,11.51,11.64,11.44,11.61,1292340.0,10.4552,10.5733,10.3917,10.5461,1292340.0
2016-01-19 10:00:00,11.61,11.65,11.54,11.56,645980.0,10.5461,10.5824,10.4825,10.5007,645980.0
2016-01-19 10:30:00,11.56,11.59,11.51,11.54,403628.0,10.5007,10.5279,10.4552,10.4825,403628.0
2016-01-19 11:00:00,11.53,11.54,11.47,11.49,557148.0,10.4734,10.4825,10.4189,10.4371,557148.0
2016-01-19 11:30:00,11.49,11.58,11.49,11.55,527736.0,10.4371,10.5188,10.4371,10.4916,527736.0
2016-01-19 12:00:00,11.54,11.55,11.42,11.46,604188.0,10.4825,10.4916,10.3735,10.4098,604188.0
2016-01-19 12:30:00,11.45,11.51,11.43,11.44,500912.0,10.4007,10.4552,10.3826,10.3917,500912.0
2016-01-19 13:00:00,11.45,11.45,11.37,11.39,733332.0,10.4007,10.4007,10.3281,10.3462,733332.0
2016-01-19 13:30:00,11.39,11.45,11.39,11.43,325452.0,10.3462,10.4007,10.3462,10.3826,325452.0
2016-01-19 14:00:00,11.43,11.43,11.29,11.31,1040768.0,10.3826,10.3826,10.2554,10.2736,1040768.0
2016-01-19 14:30:00,11.31,11.36,11.29,11.31,587428.0,10.2736,10.319,10.2554,10.2736,587428.0
2016-01-19 15:00:00,11.31,11.4,11.31,11.39,732524.0,10.2736,10.3553,10.2736,10.3462,732524.0
2016-01-19 15:30:00,11.39,11.42,11.33,11.35,3189384.0,10.3462,10.3735,10.2917,10.3099,3189384.0
2016-01-20 09:30:00,11.13,11.81,11.13,11.76,2311192.0,10.1101,10.7278,10.1101,10.6823,2311192.0
2016-01-20 10:00:00,11.76,11.77,11.54,11.63,2159552.0,10.6823,10.6914,10.4825,10.5642,2159552.0
2016-01-20 10:30:00,11.63,11.82,11.55,11.67,1275120.0,10.5642,10.7368,10.4916,10.6006,1275120.0
2016-01-20 11:00:00,11.67,11.79,11.63,11.72,781228.0,10.6006,10.7096,10.5642,10.646,781228.0
2016-01-20 11:30:00,11.72,11.79,11.62,11.66,514248.0,10.646,10.7096,10.5552,10.5915,514248.0
2016-01-20 12:00:00,11.66,11.69,11.56,11.56,492000.0,10.5915,10.6187,10.5007,10.5007,492000.0
2016-01-20 12:30:00,11.57,11.63,11.54,11.63,438732.0,10.5097,10.5642,10.4825,10.5642,438732.0
2016-01-20 13:00:00,11.62,11.68,11.51,11.53,668160.0,10.5552,10.6097,10.4552,10.4734,668160.0
2016-01-20 13:30:00,11.53,11.67,11.52,11.55,829812.0,10.4734,10.6006,10.4643,10.4916,829812.0
2016-01-20 14:00:00,11.54,11.6,11.35,11.53,1343036.0,10.4825,10.537,10.3099,10.4734,1343036.0
2016-01-20 14:30:00,11.53,11.63,11.46,11.58,779572.0,10.4734,10.5642,10.4098,10.5188,779572.0
2016-01-20 15:00:00,11.59,11.69,11.55,11.68,1307304.0,10.5279,10.6187,10.4916,10.6097,1307304.0
2016-01-20 15:30:00,11.68,11.69,11.6,11.63,2446296.0,10.6097,10.6187,10.537,10.5642,2446296.0
2016-01-21 09:30:00,11.73,11.99,11.66,11.82,1523780.0,10.6551,10.8913,10.5915,10.7368,1523780.0
2016-01-21 10:00:00,11.81,12.03,11.81,12.0,1667344.0,10.7278,10.9276,10.7278,10.9003,1667344.0
2016-01-21 10:30:00,12.0,12.2,11.99,12.12,1880188.0,10.9003,11.082,10.8913,11.0093,1880188.0
2016-01-21 11:00:00,12.12,12.18,12.04,12.08,1037172.0,11.0093,11.0638,10.9367,10.973,1037172.0
2016-01-21 11:30:00,12.09,12.18,12.07,12.18,815520.0,10.9821,11.0638,10.9639,11.0638,815520.0
2016-01-21 12:00:00,12.18,12.26,12.16,12.25,925212.0,11.0638,11.1365,11.0457,11.1274,925212.0
2016-01-21 12:30:00,12.25,12.25,12.16,12.17,473280.0,11.1274,11.1274,11.0457,11.0548,473280.0
2016-01-21 13:00:00,12.17,12.22,12.08,12.09,601448.0,11.0548,11.1002,10.973,10.9821,601448.0
2016-01-21 13:30:00,12.09,12.13,12.06,12.06,732532.0,10.9821,11.0184,10.9548,10.9548,732532.0
2016-01-21 14:00:00,12.07,12.08,11.91,11.94,780996.0,10.9639,10.973,10.8186,10.8458,780996.0
2016-01-21 14:30:00,11.95,12.02,11.93,11.99,744852.0,10.8549,10.9185,10.8368,10.8913,744852.0
2016-01-21 15:00:00,12.0,12.0,11.92,11.95,745796.0,10.9003,10.9003,10.8277,10.8549,745796.0
2016-01-21 15:30:00,11.95,12.01,11.94,11.94,1751404.0,10.8549,10.9094,10.8458,10.8458,1751404.0
2016-01-22 09:30:00,12.13,12.22,12.13,12.18,665500.0,11.0184,11.1002,11.0184,11.0638,665500.0
2016-01-22 10:00:00,12.19,12.24,12.16,12.18,923024.0,11.0729,11.1183,11.0457,11.0638,923024.0
2016-01-22 10:30:00,12.19,12.21,12.17,12.18,674560.0,11.0729,11.0911,11.0548,11.0638,674560.0
2016-01-22 11:00:00,12.18,12.22,12.16,12.19,400948.0,11.0638,11.1002,11.0457,11.0729,400948.0
2016-01-22 11:30:00,12.2,12.2,12.15,12.18,255904.0,11.082,11.082,11.0366,11.0638,255904.0
2016-01-22 12:00:00,12.17,12.17,12.14,12.15,203340.0,11.0548,11.0548,11.0275,11.0366,203340.0
2016-01-22 12:30:00,12.15,12.18,12.14,12.18,164848.0,11.0366,11.0638,11.0275,11.0638,164848.0
2016-01-22 13:00:00,12.18,12.18,12.14,12.15,212136.0,11.0638,11.0638,11.0275,11.0366,212136.0
2016-01-22 13:30:00,12.15,12.18,12.13,12.17,201476.0,11.0366,11.0638,11.0184,11.0548,201476.0
2016-01-22 14:00:00,12.17,12.19,12.15,12.16,492900.0,11.0548,11.0729,11.0366,11.0457,492900.0
2016-01-22 14:30:00,12.15,12.17,12.13,12.15,330368.0,11.0366,11.0548,11.0184,11.0366,330368.0
2016-01-22 15:00:00,12.15,12.16,12.1,12.13,398116.0,11.0366,11.0457,10.9912,11.0184,398116.0
2016-01-22 15:30:00,12.13,12.18,12.11,12.17,1403384.0,11.0184,11.0638,11.0003,11.0548,1403384.0
2016-01-25 09:30:00,12.13,12.18,12.02,12.05,493588.0,11.0184,11.0638,10.9185,10.9458,493588.0
2016-01-25 10:00:00,12.06,12.09,12.04,12.06,475580.0,10.9548,10.9821,10.9367,10.9548,475580.0
2016-01-25 10:30:00,12.07,12.09,12.0,12.03,393464.0,10.9639,10.9821,10.9003,10.9276,393464.0
2016-01-25 11:00:00,12.03,12.06,12.01,12.06,349436.0,10.9276,10.9548,10.9094,10.9548,349436.0
2016-01-25 11:30:00,12.06,12.09,12.05,12.08,256408.0,10.9548,10.9821,10.9458,10.973,256408.0
2016-01-25 12:00:00,12.08,12.12,12.07,12.11,415040.0,10.973,11.0093,10.9639,11.0003,415040.0
2016-01-25 12:30:00,12.1,12.16,12.1,12.15,312620.0,10.9912,11.0457,10.9912,11.0366,312620.0
2016-01-25 13:00:00,12.14,12.17,12.14,12.16,246252.0,11.0275,11.0548,11.0275,11.0457,246252.0
2016-01-25 13:30:00,12.16,12.17,12.11,12.12,291744.0,11.0457,11.0548,11.0003,11.0093,291744.0
2016-01-25 14:00:00,12.11,12.12,12.09,12.11,398616.0,11.0003,11.0093,10.9821,11.0003,398616.0
2016-01-25 14:30:00,12.11,12.12,12.09,12.12,425620.0,11.0003,11.0093,10.9821,11.0093,425620.0
2016-01-25 15:00:00,12.12,12.14,12.05,12.06,584984.0,11.0093,11.0275,10.9458,10.9548,584984.0
2016-01-25 15:30:00,12.06,12.07,12.02,12.04,1158304.0,10.9548,10.9639,10.9185,10.9367,1158304.0
2016-01-26 09:30:00,12.09,12.2,12.09,12.14,282984.0,10.9821,11.082,10.9821,11.0275,282984.0
2016-01-26 10:00:00,12.14,12.21,12.13,12.17,385760.0,11.0275,11.0911,11.0184,11.0548,385760.0
2016-01-26 10:30:00,12.17,12.18,12.1,12.11,369468.0,11.0548,11.0638,10.9912,11.0003,369468.0
2016-01-26 11:00:00,12.11,12.19,12.11,12.18,321300.0,11.0003,11.0729,11.0003,11.0638,321300.0
2016-01-26 11:30:00,12.18,12.2,12.14,12.16,325076.0,11.0638,11.082,11.0275,11.0457,325076.0
2016-01-26 12:00:00,12.16,12.21,12.16,12.17,482012.0,11.0457,11.0911,11.0457,11.0548,482012.0
2016-01-26 12:30:00,12.18,12.23,12.17,12.2,1032112.0,11.0638,11.1093,11.0548,11.082,1032112.0
2016-01-26 13:00:00,12.21,12.24,12.19,12.22,369116.0,11.0911,11.1183,11.0729,11.1002,369116.0
2016-01-26 13:30:00,12.22,12.24,12.2,12.22,190716.0,11.1002,11.1183,11.082,11.1002,190716.0
2016-01-26 14:00:00,12.22,12.22,12.16,12.16,409240.0,11.1002,11.1002,11.0457,11.0457,409240.0
2016-01-26 14:30:00,12.16,12.17,12.12,12.12,315596.0,11.0457,11.0548,11.0093,11.0093,315596.0
2016-01-26 15:00:00,12.12,12.13,12.08,12.09,455580.0,11.0093,11.0184,10.973,10.9821,455580.0
2016-01-26 15:30:00,12.09,12.16,12.08,12.14,1046852.0,10.9821,11.0457,10.973,11.0275,1046852.0
2016-01-27 09:30:00,12.1,12.14,12.08,12.08,196096.0,10.9912,11.0275,10.973,10.973,196096.0
2016-01-27 10:00:00,12.08,12.09,12.01,12.04,578564.0,10.973,10.9821,10.9094,10.9367,578564.0
2016-01-27 10:30:00,12.04,12.1,12.04,12.07,396176.0,10.9367,10.9912,10.9367,10.9639,396176.0
2016-01-27 11:00:00,12.07,12.11,12.06,12.1,561844.0,10.9639,11.0003,10.9548,10.9912,561844.0
2016-01-27 11:30:00,12.11,12.19,12.1,12.19,469928.0,11.0003,11.0729,10.9912,11.0729,469928.0
2016-01-27 12:00:00,12.19,12.21,12.17,12.18,336672.0,11.0729,11.0911,11.0548,11.0638,336672.0
2016-01-27 12:30:00,12.18,12.18,12.15,12.16,201920.0,11.0638,11.0638,11.0366,11.0457,201920.0
2016-01-27 13:00:00,12.16,12.19,12.15,12.15,243412.0,11.0457,11.0729,11.0366,11.0366,243412.0
2016-01-27 13:30:00,12.15,12.18,12.13,12.18,247756.0,11.0366,11.0638,11.0184,11.0638,247756.0
2016-01-27 14:00:00,12.18,12.21,12.08,12.13,730672.0,11.0638,11.0911,10.973,11.0184,730672.0
2016-01-27 14:30:00,12.13,12.15,12.08,12.09,893440.0,11.0184,11.0366,10.973,10.9821,893440.0
2016-01-27 15:00:00,12.09,12.1,12.01,12.05,993784.0,10.9821,10.9912,10.9094,10.9458,993784.0
2016-01-27 15:30:00,12.05,12.11,12.05,12.1,1910776.0,10.9458,11.0003,10.9458,10.9912,1910776.0
2016-01-28 09:30:00,12.19,12.22,12.14,12.21,508928.0,11.0729,11.1002,11.0275,11.0911,508928.0
2016-01-28 10:00:00,12.21,12.21,12.09,12.09,733944.0,11.0911,11.0911,10.9821,10.9821,733944.0
2016-01-28 10:30:00,12.09,12.15,12.07,12.13,249888.0,10.9821,11.0366,10.9639,11.0184,249888.0
2016-01-28 11:00:00,12.13,12.16,12.13,12.14,457088.0,11.0184,11.0457,11.0184,11.0275,457088.0
2016-01-28 11:30:00,12.13,12.13,12.05,12.05,426412.0,11.0184,11.0184,10.9458,10.9458,426412.0
2016-01-28 12:00:00,12.05,12.13,12.05,12.13,178912.0,10.9458,11.0184,10.9458,11.0184,178912.0
2016-01-28 12:30:00,12.12,12.15,12.12,12.13,213332.0,11.0093,11.0366,11.0093,11.0184,213332.0
2016-01-28 13:00:00,12.13,12.15,12.08,12.12,327748.0,11.0184,11.0366,10.973,11.0093,327748.0
2016-01-28 13:30:00,12.12,12.14,12.1,12.1,222396.0,11.0093,11.0275,10.9912,10.9912,222396.0
2016-01-28 14:00:00,12.09,12.14,12.09,12.13,248696.0,10.9821,11.0275,10.9821,11.0184,248696.0
2016-01-28 14:30:00,12.13,12.15,12.1,12.11,248492.0,11.0184,11.0366,10.9912,11.0003,248492.0
2016-01-28 15:00:00,12.11,12.14,12.08,12.12,443308.0,11.0003,11.0275,10.973,11.0093,443308.0
2016-01-28 15:30:00,12.12,12.14,12.11,12.12,1019952.0,11.0093,11.0275,11.0003,11.0093,1019952.0
2016-01-29 09:30:00,12.2,12.33,12.2,12.33,387448.0,11.082,11.2001,11.082,11.2001,387448.0
2016-01-29 10:00:00,12.33,12.35,12.26,12.28,400736.0,11.2001,11.2183,11.1365,11.1547,400736.0
2016-01-29 10:30:00,12.28,12.32,12.26,12.31,419904.0,11.1547,11.191,11.1365,11.1819,419904.0
2016-01-29 11:00:00,12.31,12.32,12.26,12.29,267008.0,11.1819,11.191,11.1365,11.1638,267008.0
2016-01-29 11:30:00,12.29,12.34,12.28,12.33,258312.0,11.1638,11.2092,11.1547,11.2001,258312.0
2016-01-29 12:00:00,12.33,12.36,12.32,12.33,198344.0,11.2001,11.2273,11.191,11.2001,198344.0
2016-01-29 12:30:00,12.32,12.33,12.3,12.31,193148.0,11.191,11.2001,11.1728,11.1819,193148.0
2016-01-29 13:00:00,12.31,12.31,12.29,12.3,263220.0,11.1819,11.1819,11.1638,11.1728,263220.0
2016-01-29 13:30:00,12.3,12.32,12.29,12.3,267620.0,11.1728,11.191,11.1638,11.1728,267620.0
2016-01-29 14:00:00,12.3,12.3,12.27,12.3,242804.0,11.1728,11.1728,11.1456,11.1728,242804.0
2016-01-29 14:30:00,12.3,12.35,12.29,12.35,363532.0,11.1728,11.2183,11.1638,11.2183,363532.0
2016-01-29 15:00:00,12.35,12.37,12.33,12.36,436072.0,11.2183,11.2364,11.2001,11.2273,436072.0
2016-01-29 15:30:00,12.37,12.39,12.34,12.39,1810656.0,11.2364,11.2546,11.2092,11.2546,1810656.0
2016-02-01 09:30:00,12.28,12.33,12.26,12.31,322724.0,11.1547,11.2001,11.1365,11.1819,322724.0
2016-02-01 10:00:00,12.31,12.37,12.28,12.36,288848.0,11.1819,11.2364,11.1547,11.2273,288848.0
2016-02-01 10:30:00,12.37,12.42,12.35,12.42,376980.0,11.2364,11.2819,11.2183,11.2819,376980.0
2016-02-01 11:00:00,12.41,12.46,12.4,12.45,457972.0,11.2728,11.3182,11.2637,11.3091,457972.0
2016-02-01 11:30:00,12.45,12.49,12.44,12.45,421816.0,11.3091,11.3454,11.3,11.3091,421816.0
2016-02-01 12:00:00,12.44,12.47,12.44,12.46,415108.0,11.3,11.3273,11.3,11.3182,415108.0
2016-02-01 12:30:00,12.46,12.48,12.45,12.46,400288.0,11.3182,11.3364,11.3091,11.3182,400288.0
2016-02-01 13:00:00,12.46,12.5,12.46,12.49,333988.0,11.3182,11.3545,11.3182,11.3454,333988.0
2016-02-01 13:30:00,12.49,12.49,12.43,12.44,318264.0,11.3454,11.3454,11.2909,11.3,318264.0
2016-02-01 14:00:00,12.44,12.46,12.4,12.43,232536.0,11.3,11.3182,11.2637,11.2909,232536.0
2016-02-01 14:30:00,12.43,12.47,12.43,12.46,240980.0,11.2909,11.3273,11.2909,11.3182,240980.0
2016-02-01 15:00:00,12.46,12.52,12.46,12.52,518264.0,11.3182,11.3727,11.3182,11.3727,518264.0
2016-02-01 15:30:00,12.52,12.53,12.47,12.47,1033744.0,11.3727,11.3818,11.3273,11.3273,1033744.0
2016-02-02 09:30:00,12.3,12.36,12.29,12.34,529436.0,11.1728,11.2273,11.1638,11.2092,529436.0
2016-02-02 10:00:00,12.34,12.44,12.33,12.43,666528.0,11.2092,11.3,11.2001,11.2909,666528.0
2016-02-02 10:30:00,12.43,12.43,12.36,12.37,270860.0,11.2909,11.2909,11.2273,11.2364,270860.0
2016-02-02 11:00:00,12.37,12.41,12.36,12.37,469084.0,11.2364,11.2728,11.2273,11.2364,469084.0
2016-02-02 11:30:00,12.37,12.38,12.33,12.33,343188.0,11.2364,11.2455,11.2001,11.2001,343188.0
2016-02-02 12:00:00,12.33,12.37,12.32,12.36,1199316.0,11.2001,11.2364,11.191,11.2273,1199316.0
2016-02-02 12:30:00,12.36,12.41,12.35,12.4,510308.0,11.2273,11.2728,11.2183,11.2637,510308.0
2016-02-02 13:00:00,12.4,12.4,12.37,12.39,492820.0,11.2637,11.2637,11.2364,11.2546,492820.0
2016-02-02 13:30:00,12.39,12.39,12.3,12.3,956676.0,11.2546,11.2546,11.1728,11.1728,956676.0
2016-02-02 14:00:00,12.3,12.33,12.29,12.31,714832.0,11.1728,11.2001,11.1638,11.1819,714832.0
2016-02-02 14:30:00,12.31,12.34,12.29,12.32,801944.0,11.1819,11.2092,11.1638,11.191,801944.0
2016-02-02 15:00:00,12.32,12.33,12.27,12.3,1124368.0,11.191,11.2001,11.1456,11.1728,1124368.0
2016-02-02 15:30:00,12.3,12.35,12.29,12.3,2683364.0,11.1728,11.2183,11.1638,11.1728,2683364.0
2016-02-03 09:30:00,12.37,12.4,12.28,12.33,676556.0,11.2364,11.2637,11.1547,11.2001,676556.0
2016-02-03 10:00:00,12.33,12.33,12.2,12.2,582976.0,11.2001,11.2001,11.082,11.082,582976.0
2016-02-03 10:30:00,12.2,12.24,12.17,12.22,364004.0,11.082,11.1183,11.0548,11.1002,364004.0
2016-02-03 11:00:00,12.22,12.22,12.14,12.2,466312.0,11.1002,11.1002,11.0275,11.082,466312.0
2016-02-03 11:30:00,12.2,12.24,12.17,12.18,379328.0,11.082,11.1183,11.0548,11.0638,379328.0
2016-02-03 12:00:00,12.18,12.22,12.16,12.21,725480.0,11.0638,11.1002,11.0457,11.0911,725480.0
2016-02-03 12:30:00,12.2,12.21,12.15,12.19,545372.0,11.082,11.0911,11.0366,11.0729,545372.0
2016-02-03 13:00:00,12.19,12.2,12.15,12.15,484132.0,11.0729,11.082,11.0366,11.0366,484132.0
2016-02-03 13:30:00,12.15,12.15,12.1,12.13,390160.0,11.0366,11.0366,10.9912,11.0184,390160.0
2016-02-03 14:00:00,12.13,12.3,12.13,12.29,590872.0,11.0184,11.1728,11.0184,11.1638,590872.0
2016-02-03 14:30:00,12.29,12.3,12.24,12.27,496192.0,11.1638,11.1728,11.1183,11.1456,496192.0
2016-02-03 15:00:00,12.28,12.3,12.24,12.24,508940.0,11.1547,11.1728,11.1183,11.1183,508940.0
2016-02-03 15:30:00,12.24,12.27,12.22,12.26,1532568.0,11.1183,11.1456,11.1002,11.1365,1532568.0
2016-02-04 09:30:00,12.26,12.33,12.2,12.31,395556.0,11.1365,11.2001,11.082,11.1819,395556.0
2016-02-04 10:00:00,12.29,12.4,12.28,12.37,454736.0,11.1638,11.2637,11.1547,11.2364,454736.0
2016-02-04 10:30:00,12.37,12.4,12.35,12.39,308168.0,11.2364,11.2637,11.2183,11.2546,308168.0
2016-02-04 11:00:00,12.39,12.39,12.31,12.33,295952.0,11.2546,11.2546,11.1819,11.2001,295952.0
2016-02-04 11:30:00,12.33,12.35,12.3,12.32,283840.0,11.2001,11.2183,11.1728,11.191,283840.0
2016-02-04 12:00:00,12.32,12.41,12.32,12.36,354904.0,11.191,11.2728,11.191,11.2273,354904.0
2016-02-04 12:30:00,12.36,12.4,12.34,12.39,274088.0,11.2273,11.2637,11.2092,11.2546,274088.0
2016-02-04 13:00:00,12.39,12.44,12.39,12.41,249652.0,11.2546,11.3,11.2546,11.2728,249652.0
2016-02-04 13:30:00,12.42,12.42,12.37,12.4,480928.0,11.2819,11.2819,11.2364,11.2637,480928.0
2016-02-04 14:00:00,12.4,12.4,12.3,12.3,504280.0,11.2637,11.2637,11.1728,11.1728,504280.0
2016-02-04 14:30:00,12.3,12.33,12.28,12.33,389792.0,11.1728,11.2001,11.1547,11.2001,389792.0
2016-02-04 15:00:00,12.33,12.38,12.3,12.37,447128.0,11.2001,11.2455,11.1728,11.2364,447128.0
2016-02-04 15:30:00,12.37,12.42,12.37,12.4,675000.0,11.2364,11.2819,11.2364,11.2637,675000.0
2016-02-05 09:30:00,12.32,12.41,12.31,12.38,460336.0,11.191,11.2728,11.1819,11.2455,460336.0
2016-02-05 10:00:00,12.38,12.41,12.35,12.37,539608.0,11.2455,11.2728,11.2183,11.2364,539608.0
2016-02-05 10:30:00,12.36,12.38,12.29,12.29,607544.0,11.2273,11.2455,11.1638,11.1638,607544.0
2016-02-05 11:00:00,12.29,12.33,12.26,12.29,600532.0,11.1638,11.2001,11.1365,11.1638,600532.0
2016-02-05 11:30:00,12.29,12.33,12.27,12.32,445620.0,11.1638,11.2001,11.1456,11.191,445620.0
2016-02-05 12:00:00,12.32,12.37,12.29,12.37,301740.0,11.191,11.2364,11.1638,11.2364,301740.0
2016-02-05 12:30:00,12.37,12.38,12.34,12.35,304140.0,11.2364,11.2455,11.2092,11.2183,304140.0
2016-02-05 13:00:00,12.35,12.41,12.35,12.41,389676.0,11.2183,11.2728,11.2183,11.2728,389676.0
2016-02-05 13:30:00,12.4,12.41,12.36,12.38,462820.0,11.2637,11.2728,11.2273,11.2455,462820.0
2016-02-05 14:00:00,12.38,12.38,12.33,12.33,607500.0,11.2455,11.2455,11.2001,11.2001,607500.0
2016-02-05 14:30:00,12.33,12.38,12.33,12.37,844632.0,11.2001,11.2455,11.2001,11.2364,844632.0
2016-02-05 15:00:00,12.37,12.41,12.37,12.4,1245932.0,11.2364,11.2728,11.2364,11.2637,1245932.0
2016-02-05 15:30:00,12.4,12.4,12.36,12.39,2257464.0,11.2637,11.2637,11.2273,11.2546,2257464.0
2016-02-08 09:30:00,12.24,12.36,12.22,12.28,504140.0,11.1183,11.2273,11.1002,11.1547,504140.0
2016-02-08 10:00:00,12.28,12.3,12.24,12.26,682620.0,11.1547,11.1728,11.1183,11.1365,682620.0
2016-02-08 10:30:00,12.27,12.3,12.19,12.2,750092.0,11.1456,11.1728,11.0729,11.082,750092.0
2016-02-08 11:00:00,12.19,12.21,12.12,12.17,978940.0,11.0729,11.0911,11.0093,11.0548,978940.0
2016-02-08 11:30:00,12.17,12.17,12.12,12.17,1026156.0,11.0548,11.0548,11.0093,11.0548,1026156.0
2016-02-08 12:00:00,12.18,12.22,12.13,12.19,745164.0,11.0638,11.1002,11.0184,11.0729,745164.0
2016-02-08 12:30:00,12.19,12.22,12.17,12.2,771832.0,11.0729,11.1002,11.0548,11.082,771832.0
2016-02-08 13:00:00,12.2,12.23,12.11,12.14,683592.0,11.082,11.1093,11.0003,11.0275,683592.0
2016-02-08 13:30:00,12.14,12.17,12.09,12.1,1641100.0,11.0275,11.0548,10.9821,10.9912,1641100.0
2016-02-08 14:00:00,12.1,12.12,12.05,12.08,647424.0,10.9912,11.0093,10.9458,10.973,647424.0
2016-02-08 14:30:00,12.07,12.11,12.05,12.05,468272.0,10.9639,11.0003,10.9458,10.9458,468272.0
2016-02-08 15:00:00,12.05,12.15,12.05,12.14,812696.0,10.9458,11.0366,10.9458,11.0275,812696.0
2016-02-08 15:30:00,12.14,12.28,12.14,12.24,2206636.0,11.0275,11.1547,11.0275,11.1183,2206636.0
2016-02-09 09:30:00,12.12,12.31,12.08,12.24,316512.0,11.0093,11.1819,10.973,11.1183,316512.0
2016-02-09 10:00:00,12.24,12.31,12.23,12.25,211372.0,11.1183,11.1819,11.1093,11.1274,211372.0
2016-02-09 10:30:00,12.24,12.25,12.2,12.21,515800.0,11.1183,11.1274,11.082,11.0911,515800.0
2016-02-09 11:00:00,12.21,12.32,12.21,12.3,528476.0,11.0911,11.191,11.0911,11.1728,528476.0
2016-02-09 11:30:00,12.3,12.31,12.24,12.24,389744.0,11.1728,11.1819,11.1183,11.1183,389744.0
2016-02-09 12:00:00,12.23,12.26,12.21,12.23,336356.0,11.1093,11.1365,11.0911,11.1093,336356.0
2016-02-09 12:30:00,12.22,12.24,12.17,12.18,661148.0,11.1002,11.1183,11.0548,11.0638,661148.0
2016-02-09 13:00:00,12.17,12.18,12.13,12.15,418392.0,11.0548,11.0638,11.0184,11.0366,418392.0
2016-02-09 13:30:00,12.15,12.19,12.13,12.17,654644.0,11.0366,11.0729,11.0184,11.0548,654644.0
2016-02-09 14:00:00,12.17,12.23,12.15,12.19,535956.0,11.0548,11.1093,11.0366,11.0729,535956.0
2016-02-09 14:30:00,12.19,12.26,12.19,12.23,384060.0,11.0729,11.1365,11.0729,11.1093,384060.0
2016-02-09 15:00:00,12.23,12.31,12.23,12.27,455472.0,11.1093,11.1819,11.1093,11.1456,455472.0
2016-02-09 15:30:00,12.27,12.31,12.24,12.26,2218072.0,11.1456,11.1819,11.1183,11.1365,2218072.0
2016-02-10 09:30:00,12.34,12.44,12.33,12.43,150584.0,11.2092,11.3,11.2001,11.2909,150584.0
2016-02-10 10:00:00,12.43,12.46,12.37,12.43,106544.0,11.2909,11.3182,11.2364,11.2909,106544.0
2016-02-10 10:30:00,12.45,12.51,12.41,12.45,302084.0,11.3091,11.3636,11.2728,11.3091,302084.0
2016-02-10 11:00:00,12.44,12.49,12.38,12.45,225132.0,11.3,11.3454,11.2455,11.3091,225132.0
2016-02-10 11:30:00,12.45,12.45,12.37,12.43,254248.0,11.3091,11.3091,11.2364,11.2909,254248.0
2016-02-10 12:00:00,12.43,12.44,12.41,12.44,288392.0,11.2909,11.3,11.2728,11.3,288392.0
2016-02-10 12:30:00,12.44,12.49,12.42,12.49,470260.0,11.3,11.3454,11.2819,11.3454,470260.0
2016-02-10 13:00:00,12.49,12.56,12.49,12.51,473764.0,11.3454,11.409,11.3454,11.3636,473764.0
2016-02-10 13:30:00,12.51,12.52,12.46,12.47,256648.0,11.3636,11.3727,11.3182,11.3273,256648.0
2016-02-10 14:00:00,12.47,12.5,12.44,12.46,320028.0,11.3273,11.3545,11.3,11.3182,320028.0
2016-02-10 14:30:00,12.46,12.48,12.43,12.44,323808.0,11.3182,11.3364,11.2909,11.3,323808.0
2016-02-10 15:00:00,12.44,12.48,12.4,12.44,673068.0,11.3,11.3364,11.2637,11.3,673068.0
2016-02-10 15:30:00,12.43,12.45,12.4,12.43,2393416.0,11.2909,11.3091,11.2637,11.2909,2393416.0
2016-02-11 09:30:00,12.19,12.33,12.15,12.29,316436.0,11.0729,11.2001,11.0366,11.1638,316436.0
2016-02-11 10:00:00,12.28,12.31,12.21,12.22,260684.0,11.1547,11.1819,11.0911,11.1002,260684.0
2016-02-11 10:30:00,12.22,12.25,12.17,12.17,245984.0,11.1002,11.1274,11.0548,11.0548,245984.0
2016-02-11 11:00:00,12.17,12.2,12.14,12.15,221292.0,11.0548,11.082,11.0275,11.0366,221292.0
2016-02-11 11:30:00,12.15,12.19,12.12,12.18,247084.0,11.0366,11.0729,11.0093,11.0638,247084.0
2016-02-11 12:00:00,12.18,12.21,12.16,12.2,211856.0,11.0638,11.0911,11.0457,11.082,211856.0
2016-02-11 12:30:00,12.2,12.24,12.16,12.23,211344.0,11.082,11.1183,11.0457,11.1093,211344.0
2016-02-11 13:00:00,12.23,12.26,12.22,12.22,204680.0,11.1093,11.1365,11.1002,11.1002,204680.0
2016-02-11 13:30:00,12.22,12.25,12.18,12.19,371260.0,11.1002,11.1274,11.0638,11.0729,371260.0
2016-02-11 14:00:00,12.19,12.21,12.14,12.14,518020.0,11.0729,11.0911,11.0275,11.0275,518020.0
2016-02-11 14:30:00,12.14,12.3,12.13,12.27,529440.0,11.0275,11.1728,11.0184,11.1456,529440.0
2016-02-11 15:00:00,12.26,12.28,12.21,12.27,523736.0,11.1365,11.1547,11.0911,11.1456,523736.0
2016-02-11 15:30:00,12.28,12.32,12.24,12.25,1496860.0,11.1547,11.191,11.1183,11.1274,1496860.0
2016-02-12 09:30:00,12.37,12.42,12.24,12.25,306372.0,11.2364,11.2819,11.1183,11.1274,306372.0
2016-02-12 10:00:00,12.24,12.31,12.22,12.3,239220.0,11.1183,11.1819,11.1002,11.1728,239220.0
2016-02-12 10:30:00,12.3,12.33,12.24,12.27,133352.0,11.1728,11.2001,11.1183,11.1456,133352.0
2016-02-12 11:00:00,12.27,12.37,12.27,12.37,196968.0,11.1456,11.2364,11.1456,11.2364,196968.0
2016-02-12 11:30:00,12.37,12.38,12.34,12.36,314436.0,11.2364,11.2455,11.2092,11.2273,314436.0
2016-02-12 12:00:00,12.36,12.42,12.35,12.41,141092.0,11.2273,11.2819,11.2183,11.2728,141092.0
2016-02-12 12:30:00,12.41,12.41,12.36,12.38,440232.0,11.2728,11.2728,11.2273,11.2455,440232.0
2016-02-12 13:00:00,12.38,12.39,12.34,12.34,257852.0,11.2455,11.2546,11.2092,11.2092,257852.0
2016-02-12 13:30:00,12.34,12.35,12.31,12.32,408056.0,11.2092,11.2183,11.1819,11.191,408056.0
2016-02-12 14:00:00,12.32,12.36,12.31,12.35,291976.0,11.191,11.2273,11.1819,11.2183,291976.0
2016-02-12 14:30:00,12.35,12.37,12.32,12.37,388812.0,11.2183,11.2364,11.191,11.2364,388812.0
2016-02-12 15:00:00,12.37,12.4,12.36,12.4,444912.0,11.2364,11.2637,11.2273,11.2637,444912.0
2016-02-12 15:30:00,12.4,12.41,12.37,12.38,1708672.0,11.2637,11.2728,11.2364,11.2455,1708672.0
2016-02-16 09:30:00,12.56,12.61,12.49,12.55,219076.0,11.409,11.4544,11.3454,11.3999,219076.0
2016-02-16 10:00:00,12.55,12.57,12.51,12.57,123728.0,11.3999,11.4181,11.3636,11.4181,123728.0
2016-02-16 10:30:00,12.57,12.6,12.56,12.58,144428.0,11.4181,11.4454,11.409,11.4272,144428.0
2016-02-16 11:00:00,12.57,12.61,12.55,12.59,157200.0,11.4181,11.4544,11.3999,11.4363,157200.0
2016-02-16 11:30:00,12.59,12.62,12.57,12.62,423892.0,11.4363,11.4635,11.4181,11.4635,423892.0
2016-02-16 12:00:00,12.63,12.67,12.6,12.64,205100.0,11.4726,11.5089,11.4454,11.4817,205100.0
2016-02-16 12:30:00,12.64,12.69,12.62,12.68,135316.0,11.4817,11.5271,11.4635,11.518,135316.0
2016-02-16 13:00:00,12.68,12.72,12.68,12.71,142428.0,11.518,11.5544,11.518,11.5453,142428.0
2016-02-16 13:30:00,12.71,12.71,12.69,12.71,217004.0,11.5453,11.5453,11.5271,11.5453,217004.0
2016-02-16 14:00:00,12.71,12.72,12.68,12.7,355932.0,11.5453,11.5544,11.518,11.5362,355932.0
2016-02-16 14:30:00,12.7,12.72,12.65,12.66,258116.0,11.5362,11.5544,11.4908,11.4999,258116.0
2016-02-16 15:00:00,12.67,12.71,12.64,12.71,440008.0,11.5089,11.5453,11.4817,11.5453,440008.0
2016-02-16 15:30:00,12.71,12.71,12.67,12.68,1000104.0,11.5453,11.5453,11.5089,11.518,1000104.0
2016-02-17 09:30:00,12.75,12.84,12.74,12.84,153536.0,11.5816,11.6634,11.5725,11.6634,153536.0
2016-02-17 10:00:00,12.84,12.9,12.8,12.9,245408.0,11.6634,11.7179,11.627,11.7179,245408.0
2016-02-17 10:30:00,12.9,12.91,12.85,12.9,478052.0,11.7179,11.7269,11.6724,11.7179,478052.0
2016-02-17 11:00:00,12.9,12.93,12.87,12.92,322556.0,11.7179,11.7451,11.6906,11.736,322556.0
2016-02-17 11:30:00,12.92,12.95,12.89,12.95,286344.0,11.736,11.7633,11.7088,11.7633,286344.0
2016-02-17 12:00:00,12.95,12.99,12.92,12.99,388056.0,11.7633,11.7996,11.736,11.7996,388056.0
2016-02-17 12:30:00,12.99,12.99,12.96,12.97,282700.0,11.7996,11.7996,11.7724,11.7814,282700.0
2016-02-17 13:00:00,12.97,12.97,12.91,12.92,143456.0,11.7814,11.7814,11.7269,11.736,143456.0
2016-02-17 13:30:00,12.92,12.94,12.9,12.91,213548.0,11.736,11.7542,11.7179,11.7269,213548.0
2016-02-17 14:00:00,12.91,12.98,12.9,12.97,262836.0,11.7269,11.7905,11.7179,11.7814,262836.0
2016-02-17 14:30:00,12.97,12.97,12.94,12.94,353856.0,11.7814,11.7814,11.7542,11.7542,353856.0
2016-02-17 15:00:00,12.94,13.0,12.94,13.0,632924.0,11.7542,11.8087,11.7542,11.8087,632924.0
2016-02-17 15:30:00,12.99,13.01,12.98,13.0,870712.0,11.7996,11.8178,11.7905,11.8087,870712.0
2016-02-18 09:30:00,13.01,13.11,12.97,13.08,331648.0,11.8178,11.9086,11.7814,11.8814,331648.0
2016-02-18 10:00:00,13.08,13.12,13.06,13.11,263148.0,11.8814,11.9177,11.8632,11.9086,263148.0
2016-02-18 10:30:00,13.11,13.12,13.09,13.09,377564.0,11.9086,11.9177,11.8905,11.8905,377564.0
2016-02-18 11:00:00,13.09,13.09,13.02,13.05,159376.0,11.8905,11.8905,11.8269,11.8541,159376.0
2016-02-18 11:30:00,13.05,13.07,13.03,13.06,217984.0,11.8541,11.8723,11.836,11.8632,217984.0
2016-02-18 12:00:00,13.06,13.09,13.04,13.07,171332.0,11.8632,11.8905,11.845,11.8723,171332.0
2016-02-18 12:30:00,13.08,13.08,13.04,13.06,151704.0,11.8814,11.8814,11.845,11.8632,151704.0
2016-02-18 13:00:00,13.06,13.06,13.01,13.03,255540.0,11.8632,11.8632,11.8178,11.836,255540.0
2016-02-18 13:30:00,13.04,13.05,13.03,13.05,282008.0,11.845,11.8541,11.836,11.8541,282008.0
2016-02-18 14:00:00,13.06,13.06,13.04,13.06,206756.0,11.8632,11.8632,11.845,11.8632,206756.0
2016-02-18 14:30:00,13.06,13.08,13.05,13.06,152676.0,11.8632,11.8814,11.8541,11.8632,152676.0
2016-02-18 15:00:00,13.06,13.07,13.03,13.04,174944.0,11.8632,11.8723,11.836,11.845,174944.0
2016-02-18 15:30:00,13.05,13.05,13.01,13.03,771096.0,11.8541,11.8541,11.8178,11.836,771096.0
2016-02-19 09:30:00,13.0,13.03,12.92,12.93,717916.0,11.8087,11.836,11.736,11.7451,717916.0
2016-02-19 10:00:00,12.93,12.99,12.91,12.93,185272.0,11.7451,11.7996,11.7269,11.7451,185272.0
2016-02-19 10:30:00,12.93,12.98,12.93,12.97,365416.0,11.7451,11.7905,11.7451,11.7814,365416.0
2016-02-19 11:00:00,12.97,13.01,12.93,13.01,340628.0,11.7814,11.8178,11.7451,11.8178,340628.0
2016-02-19 11:30:00,13.0,13.02,12.97,12.98,252112.0,11.8087,11.8269,11.7814,11.7905,252112.0
2016-02-19 12:00:00,12.98,12.99,12.96,12.98,229820.0,11.7905,11.7996,11.7724,11.7905,229820.0
2016-02-19 12:30:00,12.99,13.01,12.98,12.98,303072.0,11.7996,11.8178,11.7905,11.7905,303072.0
2016-02-19 13:00:00,12.98,12.99,12.96,12.96,236660.0,11.7905,11.7996,11.7724,11.7724,236660.0
2016-02-19 13:30:00,12.96,12.97,12.94,12.96,212380.0,11.7724,11.7814,11.7542,11.7724,212380.0
2016-02-19 14:00:00,12.96,13.0,12.96,12.99,401640.0,11.7724,11.8087,11.7724,11.7996,401640.0
2016-02-19 14:30:00,12.99,13.0,12.96,12.97,477008.0,11.7996,11.8087,11.7724,11.7814,477008.0
2016-02-19 15:00:00,12.97,13.05,12.97,13.04,453200.0,11.7814,11.8541,11.7814,11.845,453200.0
2016-02-19 15:30:00,13.04,13.06,13.02,13.03,1060016.0,11.845,11.8632,11.8269,11.836,1060016.0
2016-02-22 09:30:00,13.12,13.2,13.11,13.14,218276.0,11.9177,11.9904,11.9086,11.9359,218276.0
2016-02-22 10:00:00,13.13,13.15,13.1,13.14,105232.0,11.9268,11.945,11.8995,11.9359,105232.0
2016-02-22 10:30:00,13.14,13.16,13.12,13.13,300812.0,11.9359,11.954,11.9177,11.9268,300812.0
2016-02-22 11:00:00,13.13,13.13,13.09,13.12,172584.0,11.9268,11.9268,11.8905,11.9177,172584.0
2016-02-22 11:30:00,13.11,13.13,13.05,13.06,253056.0,11.9086,11.9268,11.8541,11.8632,253056.0
2016-02-22 12:00:00,13.06,13.06,13.03,13.04,124972.0,11.8632,11.8632,11.836,11.845,124972.0
2016-02-22 12:30:00,13.04,13.07,13.03,13.03,367892.0,11.845,11.8723,11.836,11.836,367892.0
2016-02-22 13:00:00,13.03,13.09,13.03,13.09,164168.0,11.836,11.8905,11.836,11.8905,164168.0
2016-02-22 13:30:00,13.09,13.12,13.09,13.12,118540.0,11.8905,11.9177,11.8905,11.9177,118540.0
2016-02-22 14:00:00,13.12,13.12,13.08,13.09,224692.0,11.9177,11.9177,11.8814,11.8905,224692.0
2016-02-22 14:30:00,13.09,13.11,13.08,13.1,379648.0,11.8905,11.9086,11.8814,11.8995,379648.0
2016-02-22 15:00:00,13.1,13.12,13.08,13.12,170236.0,11.8995,11.9177,11.8814,11.9177,170236.0
2016-02-22 15:30:00,13.11,13.14,13.11,13.13,946272.0,11.9086,11.9359,11.9086,11.9268,946272.0
2016-02-23 09:30:00,13.11,13.13,13.05,13.1,427852.0,11.9086,11.9268,11.8541,11.8995,427852.0
2016-02-23 10:00:00,13.09,13.12,13.07,13.1,311500.0,11.8905,11.9177,11.8723,11.8995,311500.0
2016-02-23 10:30:00,13.1,13.12,13.06,13.07,317444.0,11.8995,11.9177,11.8632,11.8723,317444.0
2016-02-23 11:00:00,13.07,13.07,13.04,13.06,269004.0,11.8723,11.8723,11.845,11.8632,269004.0
2016-02-23 11:30:00,13.06,13.11,13.06,13.08,141904.0,11.8632,11.9086,11.8632,11.8814,141904.0
2016-02-23 12:00:00,13.08,13.1,13.07,13.08,320048.0,11.8814,11.8995,11.8723,11.8814,320048.0
2016-02-23 12:30:00,13.08,13.08,13.06,13.08,273432.0,11.8814,11.8814,11.8632,11.8814,273432.0
2016-02-23 13:00:00,13.07,13.08,13.05,13.06,284748.0,11.8723,11.8814,11.8541,11.8632,284748.0
2016-02-23 13:30:00,13.06,13.06,13.03,13.05,233388.0,11.8632,11.8632,11.836,11.8541,233388.0
2016-02-23 14:00:00,13.05,13.07,13.03,13.05,390872.0,11.8541,11.8723,11.836,11.8541,390872.0
2016-02-23 14:30:00,13.05,13.06,13.02,13.05,216284.0,11.8541,11.8632,11.8269,11.8541,216284.0
2016-02-23 15:00:00,13.05,13.05,13.02,13.04,489024.0,11.8541,11.8541,11.8269,11.845,489024.0
2016-02-23 15:30:00,13.05,13.09,13.04,13.04,694648.0,11.8541,11.8905,11.845,11.845,694648.0
2016-02-24 09:30:00,12.95,13.0,12.93,12.95,193728.0,11.7633,11.8087,11.7451,11.7633,193728.0
2016-02-24 10:00:00,12.94,12.94,12.87,12.93,287884.0,11.7542,11.7542,11.6906,11.7451,287884.0
2016-02-24 10:30:00,12.93,12.96,12.89,12.95,246952.0,11.7451,11.7724,11.7088,11.7633,246952.0
2016-02-24 11:00:00,12.96,12.96,12.88,12.88,132460.0,11.7724,11.7724,11.6997,11.6997,132460.0
2016-02-24 11:30:00,12.88,12.96,12.88,12.94,157332.0,11.6997,11.7724,11.6997,11.7542,157332.0
2016-02-24 12:00:00,12.94,13.0,12.94,12.98,115632.0,11.7542,11.8087,11.7542,11.7905,115632.0
2016-02-24 12:30:00,12.98,12.99,12.92,12.97,244480.0,11.7905,11.7996,11.736,11.7814,244480.0
2016-02-24 13:00:00,12.98,13.01,12.97,12.98,119276.0,11.7905,11.8178,11.7814,11.7905,119276.0
2016-02-24 13:30:00,12.98,12.99,12.96,12.98,161020.0,11.7905,11.7996,11.7724,11.7905,161020.0
2016-02-24 14:00:00,12.98,13.05,12.98,13.05,238004.0,11.7905,11.8541,11.7905,11.8541,238004.0
2016-02-24 14:30:00,13.05,13.07,13.04,13.05,106356.0,11.8541,11.8723,11.845,11.8541,106356.0
2016-02-24 15:00:00,13.05,13.12,13.04,13.11,171332.0,11.8541,11.9177,11.845,11.9086,171332.0
2016-02-24 15:30:00,13.11,13.12,13.09,13.11,456980.0,11.9086,11.9177,11.8905,11.9086,456980.0
2016-02-25 09:30:00,13.11,13.2,13.03,13.04,485124.0,11.9086,11.9904,11.836,11.845,485124.0
2016-02-25 10:00:00,13.04,13.08,13.02,13.05,226788.0,11.845,11.8814,11.8269,11.8541,226788.0
2016-02-25 10:30:00,13.05,13.06,13.03,13.03,218732.0,11.8541,11.8632,11.836,11.836,218732.0
2016-02-25 11:00:00,13.03,13.04,12.98,13.02,247156.0,11.836,11.845,11.7905,11.8269,247156.0
2016-02-25 11:30:00,13.02,13.06,13.02,13.05,126052.0,11.8269,11.8632,11.8269,11.8541,126052.0
2016-02-25 12:00:00,13.05,13.05,13.02,13.03,190256.0,11.8541,11.8541,11.8269,11.836,190256.0
2016-02-25 12:30:00,13.03,13.04,13.01,13.03,130748.0,11.836,11.845,11.8178,11.836,130748.0
2016-02-25 13:00:00,13.04,13.06,13.03,13.06,164728.0,11.845,11.8632,11.836,11.8632,164728.0
2016-02-25 13:30:00,13.06,13.1,13.05,13.06,213440.0,11.8632,11.8995,11.8541,11.8632,213440.0
2016-02-25 14:00:00,13.06,13.1,13.06,13.1,194512.0,11.8632,11.8995,11.8632,11.8995,194512.0
2016-02-25 14:30:00,13.1,13.11,13.07,13.07,196336.0,11.8995,11.9086,11.8723,11.8723,196336.0
2016-02-25 15:00:00,13.07,13.12,13.07,13.11,176836.0,11.8723,11.9177,11.8723,11.9086,176836.0
2016-02-25 15:30:00,13.11,13.19,13.1,13.18,798620.0,11.9086,11.9813,11.8995,11.9722,798620.0
2016-02-26 09:30:00,13.22,13.27,13.17,13.25,261848.0,12.0085,12.054,11.9631,12.0358,261848.0
2016-02-26 10:00:00,13.25,13.29,13.24,13.28,179352.0,12.0358,12.0721,12.0267,12.063,179352.0
2016-02-26 10:30:00,13.28,13.35,13.27,13.34,188036.0,12.063,12.1266,12.054,12.1175,188036.0
2016-02-26 11:00:00,13.34,13.34,13.27,13.27,120916.0,12.1175,12.1175,12.054,12.054,120916.0
2016-02-26 11:30:00,13.27,13.29,13.26,13.29,111824.0,12.054,12.0721,12.0449,12.0721,111824.0
2016-02-26 12:00:00,13.28,13.31,13.26,13.29,144848.0,12.063,12.0903,12.0449,12.0721,144848.0
2016-02-26 12:30:00,13.29,13.3,13.28,13.28,91392.0,12.0721,12.0812,12.063,12.063,91392.0
2016-02-26 13:00:00,13.28,13.29,13.24,13.24,50352.0,12.063,12.0721,12.0267,12.0267,50352.0
2016-02-26 13:30:00,13.25,13.26,13.21,13.23,83304.0,12.0358,12.0449,11.9995,12.0176,83304.0
2016-02-26 14:00:00,13.23,13.24,13.22,13.24,109912.0,12.0176,12.0267,12.0085,12.0267,109912.0
2016-02-26 14:30:00,13.24,13.24,13.19,13.2,120588.0,12.0267,12.0267,11.9813,11.9904,120588.0
2016-02-26 15:00:00,13.2,13.25,13.2,13.24,151760.0,11.9904,12.0358,11.9904,12.0267,151760.0
2016-02-26 15:30:00,13.24,13.26,13.23,13.23,434496.0,12.0267,12.0449,12.0176,12.0176,434496.0
2016-02-29 09:30:00,13.23,13.3,13.22,13.26,211624.0,12.0176,12.0812,12.0085,12.0449,211624.0
2016-02-29 10:00:00,13.25,13.3,13.24,13.26,266188.0,12.0358,12.0812,12.0267,12.0449,266188.0
2016-02-29 10:30:00,13.26,13.3,13.23,13.27,125544.0,12.0449,12.0812,12.0176,12.054,125544.0
2016-02-29 11:00:00,13.27,13.3,13.25,13.28,224700.0,12.054,12.0812,12.0358,12.063,224700.0
2016-02-29 11:30:00,13.28,13.34,13.28,13.33,177436.0,12.063,12.1175,12.063,12.1085,177436.0
2016-02-29 12:00:00,13.33,13.36,13.33,13.34,164240.0,12.1085,12.1357,12.1085,12.1175,164240.0
2016-02-29 12:30:00,13.33,13.37,13.33,13.37,201684.0,12.1085,12.1448,12.1085,12.1448,201684.0
2016-02-29 13:00:00,13.37,13.39,13.36,13.37,268948.0,12.1448,12.163,12.1357,12.1448,268948.0
2016-02-29 13:30:00,13.36,13.42,13.36,13.41,311548.0,12.1357,12.1902,12.1357,12.1811,311548.0
2016-02-29 14:00:00,13.41,13.41,13.33,13.35,395724.0,12.1811,12.1811,12.1085,12.1266,395724.0
2016-02-29 14:30:00,13.34,13.36,13.31,13.31,274304.0,12.1175,12.1357,12.0903,12.0903,274304.0
2016-02-29 15:00:00,13.31,13.31,13.27,13.3,402024.0,12.0903,12.0903,12.054,12.0812,402024.0
2016-02-29 15:30:00,13.3,13.31,13.27,13.27,1537652.0,12.0812,12.0903,12.054,12.054,1537652.0
2016-03-01 09:30:00,13.39,13.56,13.37,13.54,790816.0,12.163,12.3174,12.1448,12.2992,790816.0
2016-03-01 10:00:00,13.55,13.73,13.55,13.72,951276.0,12.3083,12.4718,12.3083,12.4627,951276.0
2016-03-01 10:30:00,13.71,13.81,13.7,13.77,895100.0,12.4536,12.5445,12.4446,12.5081,895100.0
2016-03-01 11:00:00,13.78,13.84,13.77,13.83,726356.0,12.5172,12.5717,12.5081,12.5626,726356.0
2016-03-01 11:30:00,13.83,13.83,13.79,13.79,1074600.0,12.5626,12.5626,12.5263,12.5263,1074600.0
2016-03-01 12:00:00,13.79,13.81,13.77,13.81,519804.0,12.5263,12.5445,12.5081,12.5445,519804.0
2016-03-01 12:30:00,13.81,13.81,13.75,13.75,555860.0,12.5445,12.5445,12.49,12.49,555860.0
2016-03-01 13:00:00,13.75,13.75,13.68,13.69,966200.0,12.49,12.49,12.4264,12.4355,966200.0
2016-03-01 13:30:00,13.69,13.71,13.66,13.69,365036.0,12.4355,12.4536,12.4082,12.4355,365036.0
2016-03-01 14:00:00,13.69,13.71,13.68,13.69,463008.0,12.4355,12.4536,12.4264,12.4355,463008.0
2016-03-01 14:30:00,13.69,13.71,13.69,13.7,316508.0,12.4355,12.4536,12.4355,12.4446,316508.0
2016-03-01 15:00:00,13.7,13.72,13.69,13.71,359340.0,12.4446,12.4627,12.4355,12.4536,359340.0
2016-03-01 15:30:00,13.71,13.72,13.68,13.72,2743216.0,12.4536,12.4627,12.4264,12.4627,2743216.0
2016-03-02 09:30:00,13.69,13.7,13.64,13.69,262060.0,12.4355,12.4446,12.3901,12.4355,262060.0
2016-03-02 10:00:00,13.68,13.77,13.67,13.74,167688.0,12.4264,12.5081,12.4173,12.4809,167688.0
2016-03-02 10:30:00,13.74,13.74,13.69,13.74,250424.0,12.4809,12.4809,12.4355,12.4809,250424.0
2016-03-02 11:00:00,13.74,13.76,13.72,13.74,406100.0,12.4809,12.4991,12.4627,12.4809,406100.0
2016-03-02 11:30:00,13.74,13.77,13.74,13.76,369252.0,12.4809,12.5081,12.4809,12.4991,369252.0
2016-03-02 12:00:00,13.75,13.77,13.75,13.77,269152.0,12.49,12.5081,12.49,12.5081,269152.0
2016-03-02 12:30:00,13.76,13.77,13.75,13.76,159056.0,12.4991,12.5081,12.49,12.4991,159056.0
2016-03-02 13:00:00,13.76,13.81,13.75,13.81,273568.0,12.4991,12.5445,12.49,12.5445,273568.0
2016-03-02 13:30:00,13.81,13.83,13.79,13.8,376648.0,12.5445,12.5626,12.5263,12.5354,376648.0
2016-03-02 14:00:00,13.8,13.8,13.77,13.77,284404.0,12.5354,12.5354,12.5081,12.5081,284404.0
2016-03-02 14:30:00,13.77,13.79,13.76,13.78,159552.0,12.5081,12.5263,12.4991,12.5172,159552.0
2016-03-02 15:00:00,13.78,13.78,13.76,13.77,264604.0,12.5172,12.5172,12.4991,12.5081,264604.0
2016-03-02 15:30:00,13.77,13.81,13.76,13.8,781688.0,12.5081,12.5445,12.4991,12.5354,781688.0
2016-03-03 09:30:00,13.78,13.87,13.74,13.85,213736.0,12.5172,12.599,12.4809,12.5808,213736.0
2016-03-03 10:00:00,13.85,13.86,13.8,13.83,189764.0,12.5808,12.5899,12.5354,12.5626,189764.0
2016-03-03 10:30:00,13.84,13.86,13.81,13.85,193800.0,12.5717,12.5899,12.5445,12.5808,193800.0
2016-03-03 11:00:00,13.84,13.85,13.76,13.76,207712.0,12.5717,12.5808,12.4991,12.4991,207712.0
2016-03-03 11:30:00,13.76,13.83,13.75,13.83,147604.0,12.4991,12.5626,12.49,12.5626,147604.0
2016-03-03 12:00:00,13.83,13.83,13.8,13.81,158572.0,12.5626,12.5626,12.5354,12.5445,158572.0
2016-03-03 12:30:00,13.81,13.82,13.8,13.81,106348.0,12.5445,12.5536,12.5354,12.5445,106348.0
2016-03-03 13:00:00,13.81,13.83,13.8,13.81,114984.0,12.5445,12.5626,12.5354,12.5445,114984.0
2016-03-03 13:30:00,13.81,13.86,13.81,13.85,161952.0,12.5445,12.5899,12.5445,12.5808,161952.0
2016-03-03 14:00:00,13.85,13.89,13.84,13.88,225700.0,12.5808,12.6171,12.5717,12.6081,225700.0
2016-03-03 14:30:00,13.88,13.89,13.88,13.88,241712.0,12.6081,12.6171,12.6081,12.6081,241712.0
2016-03-03 15:00:00,13.88,13.89,13.88,13.88,227196.0,12.6081,12.6171,12.6081,12.6081,227196.0
2016-03-03 15:30:00,13.88,13.97,13.88,13.96,1431840.0,12.6081,12.6898,12.6081,12.6807,1431840.0
2016-03-04 09:30:00,14.0,14.0,13.94,13.97,518244.0,12.7171,12.7171,12.6626,12.6898,518244.0
2016-03-04 10:00:00,13.97,13.97,13.94,13.96,344824.0,12.6898,12.6898,12.6626,12.6807,344824.0
2016-03-04 10:30:00,13.96,14.04,13.94,14.03,504356.0,12.6807,12.7534,12.6626,12.7443,504356.0
2016-03-04 11:00:00,14.03,14.13,14.03,14.09,468144.0,12.7443,12.8351,12.7443,12.7988,468144.0
2016-03-04 11:30:00,14.09,14.1,14.06,14.09,293968.0,12.7988,12.8079,12.7716,12.7988,293968.0
2016-03-04 12:00:00,14.09,14.13,14.06,14.1,2162104.0,12.7988,12.8351,12.7716,12.8079,2162104.0
2016-03-04 12:30:00,14.1,14.12,14.06,14.12,161780.0,12.8079,12.8261,12.7716,12.8261,161780.0
2016-03-04 13:00:00,14.12,14.13,14.11,14.12,156028.0,12.8261,12.8351,12.817,12.8261,156028.0
2016-03-04 13:30:00,14.12,14.14,14.11,14.13,368864.0,12.8261,12.8442,12.817,12.8351,368864.0
2016-03-04 14:00:00,14.13,14.13,14.06,14.07,372564.0,12.8351,12.8351,12.7716,12.7806,372564.0
2016-03-04 14:30:00,14.08,14.08,14.01,14.04,331616.0,12.7897,12.7897,12.7261,12.7534,331616.0
2016-03-04 15:00:00,14.04,14.08,14.02,14.08,479452.0,12.7534,12.7897,12.7352,12.7897,479452.0
2016-03-04 15:30:00,14.08,14.09,14.03,14.05,1699928.0,12.7897,12.7988,12.7443,12.7625,1699928.0
2016-03-07 09:30:00,13.94,14.01,13.92,14.01,419556.0,12.6626,12.7261,12.6444,12.7261,419556.0
2016-03-07 10:00:00,14.01,14.16,14.0,14.13,563048.0,12.7261,12.8624,12.7171,12.8351,563048.0
2016-03-07 10:30:00,14.13,14.17,14.09,14.13,391180.0,12.8351,12.8715,12.7988,12.8351,391180.0
2016-03-07 11:00:00,14.13,14.15,14.11,14.14,147008.0,12.8351,12.8533,12.817,12.8442,147008.0
2016-03-07 11:30:00,14.14,14.22,14.13,14.21,348544.0,12.8442,12.9169,12.8351,12.9078,348544.0
2016-03-07 12:00:00,14.21,14.22,14.13,14.16,360052.0,12.9078,12.9169,12.8351,12.8624,360052.0
2016-03-07 12:30:00,14.16,14.18,14.14,14.15,91248.0,12.8624,12.8806,12.8442,12.8533,91248.0
2016-03-07 13:00:00,14.15,14.17,14.13,14.13,215456.0,12.8533,12.8715,12.8351,12.8351,215456.0
2016-03-07 13:30:00,14.12,14.13,14.11,14.13,129828.0,12.8261,12.8351,12.817,12.8351,129828.0
2016-03-07 14:00:00,14.13,14.17,14.13,14.15,297516.0,12.8351,12.8715,12.8351,12.8533,297516.0
2016-03-07 14:30:00,14.15,14.15,14.09,14.13,387084.0,12.8533,12.8533,12.7988,12.8351,387084.0
2016-03-07 15:00:00,14.13,14.19,14.12,14.19,298556.0,12.8351,12.8897,12.8261,12.8897,298556.0
2016-03-07 15:30:00,14.19,14.21,14.17,14.18,1516984.0,12.8897,12.9078,12.8715,12.8806,1516984.0
2016-03-08 09:30:00,14.1,14.12,13.99,13.99,329228.0,12.8079,12.8261,12.708,12.708,329228.0
2016-03-08 10:00:00,13.99,14.01,13.97,13.97,371748.0,12.708,12.7261,12.6898,12.6898,371748.0
2016-03-08 10:30:00,13.97,13.99,13.94,13.96,388316.0,12.6898,12.708,12.6626,12.6807,388316.0
2016-03-08 11:00:00,13.96,13.99,13.95,13.98,226572.0,12.6807,12.708,12.6716,12.6989,226572.0
2016-03-08 11:30:00,13.98,13.98,13.93,13.93,156084.0,12.6989,12.6989,12.6535,12.6535,156084.0
2016-03-08 12:00:00,13.93,13.98,13.93,13.96,144408.0,12.6535,12.6989,12.6535,12.6807,144408.0
2016-03-08 12:30:00,13.96,13.97,13.94,13.95,516956.0,12.6807,12.6898,12.6626,12.6716,516956.0
2016-03-08 13:00:00,13.95,13.95,13.94,13.95,375156.0,12.6716,12.6716,12.6626,12.6716,375156.0
2016-03-08 13:30:00,13.94,13.99,13.93,13.94,276028.0,12.6626,12.708,12.6535,12.6626,276028.0
2016-03-08 14:00:00,13.94,13.96,13.93,13.95,275532.0,12.6626,12.6807,12.6535,12.6716,275532.0
2016-03-08 14:30:00,13.95,13.95,13.89,13.9,500692.0,12.6716,12.6716,12.6171,12.6262,500692.0
2016-03-08 15:00:00,13.9,13.91,13.88,13.88,486196.0,12.6262,12.6353,12.6081,12.6081,486196.0
2016-03-08 15:30:00,13.88,13.93,13.86,13.92,1727740.0,12.6081,12.6535,12.5899,12.6444,1727740.0
2016-03-09 09:30:00,13.95,13.97,13.89,13.97,236816.0,12.6716,12.6898,12.6171,12.6898,236816.0
2016-03-09 10:00:00,13.96,13.97,13.92,13.93,159268.0,12.6807,12.6898,12.6444,12.6535,159268.0
2016-03-09 10:30:00,13.93,13.97,13.92,13.95,213700.0,12.6535,12.6898,12.6444,12.6716,213700.0
2016-03-09 11:00:00,13.95,13.98,13.95,13.97,196332.0,12.6716,12.6989,12.6716,12.6898,196332.0
2016-03-09 11:30:00,13.97,14.02,13.97,13.99,173228.0,12.6898,12.7352,12.6898,12.708,173228.0
2016-03-09 12:00:00,13.98,14.02,13.98,14.02,123316.0,12.6989,12.7352,12.6989,12.7352,123316.0
2016-03-09 12:30:00,14.02,14.02,13.99,13.99,190360.0,12.7352,12.7352,12.708,12.708,190360.0
2016-03-09 13:00:00,13.99,13.99,13.96,13.97,183688.0,12.708,12.708,12.6807,12.6898,183688.0
2016-03-09 13:30:00,13.97,14.01,13.96,14.0,211068.0,12.6898,12.7261,12.6807,12.7171,211068.0
2016-03-09 14:00:00,14.0,14.02,13.99,13.99,162832.0,12.7171,12.7352,12.708,12.708,162832.0
2016-03-09 14:30:00,13.99,13.99,13.92,13.93,171252.0,12.708,12.708,12.6444,12.6535,171252.0
2016-03-09 15:00:00,13.93,13.93,13.88,13.89,219056.0,12.6535,12.6535,12.6081,12.6171,219056.0
2016-03-09 15:30:00,13.88,13.95,13.88,13.95,704512.0,12.6081,12.6716,12.6081,12.6716,704512.0
2016-03-10 09:30:00,13.96,14.01,13.9,13.99,249176.0,12.6807,12.7261,12.6262,12.708,249176.0
2016-03-10 10:00:00,13.99,14.02,13.93,13.94,132764.0,12.708,12.7352,12.6535,12.6626,132764.0
2016-03-10 10:30:00,13.94,13.94,13.82,13.82,317796.0,12.6626,12.6626,12.5536,12.5536,317796.0
2016-03-10 11:00:00,13.83,13.83,13.75,13.79,192020.0,12.5626,12.5626,12.49,12.5263,192020.0
2016-03-10 11:30:00,13.79,13.82,13.76,13.81,102356.0,12.5263,12.5536,12.4991,12.5445,102356.0
2016-03-10 12:00:00,13.81,13.84,13.79,13.79,174740.0,12.5445,12.5717,12.5263,12.5263,174740.0
2016-03-10 12:30:00,13.79,13.79,13.73,13.74,66764.0,12.5263,12.5263,12.4718,12.4809,66764.0
2016-03-10 13:00:00,13.74,13.78,13.72,13.77,118636.0,12.4809,12.5172,12.4627,12.5081,118636.0
2016-03-10 13:30:00,13.77,13.79,13.76,13.76,168464.0,12.5081,12.5263,12.4991,12.4991,168464.0
2016-03-10 14:00:00,13.77,13.78,13.72,13.78,153872.0,12.5081,12.5172,12.4627,12.5172,153872.0
2016-03-10 14:30:00,13.78,13.85,13.77,13.84,167880.0,12.5172,12.5808,12.5081,12.5717,167880.0
2016-03-10 15:00:00,13.84,13.88,13.8,13.87,362756.0,12.5717,12.6081,12.5354,12.599,362756.0
2016-03-10 15:30:00,13.88,13.88,13.83,13.86,550968.0,12.6081,12.6081,12.5626,12.5899,550968.0
2016-03-11 09:30:00,13.99,13.99,13.9,13.97,314124.0,12.7397,12.7397,12.6577,12.7214,314124.0
2016-03-11 10:00:00,13.98,14.0,13.96,13.98,252000.0,12.7305,12.7488,12.7123,12.7305,252000.0
2016-03-11 10:30:00,13.99,14.04,13.97,14.02,186976.0,12.7397,12.7852,12.7214,12.767,186976.0
2016-03-11 11:00:00,14.03,14.06,14.0,14.05,108216.0,12.7761,12.8034,12.7488,12.7943,108216.0
2016-03-11 11:30:00,14.06,14.06,14.03,14.04,109576.0,12.8034,12.8034,12.7761,12.7852,109576.0
2016-03-11 12:00:00,14.04,14.04,14.03,14.04,100624.0,12.7852,12.7852,12.7761,12.7852,100624.0
2016-03-11 12:30:00,14.04,14.05,13.99,13.99,159428.0,12.7852,12.7943,12.7397,12.7397,159428.0
2016-03-11 13:00:00,13.99,13.99,13.97,13.98,100092.0,12.7397,12.7397,12.7214,12.7305,100092.0
2016-03-11 13:30:00,13.99,14.01,13.98,14.01,125024.0,12.7397,12.7579,12.7305,12.7579,125024.0
2016-03-11 14:00:00,14.01,14.01,13.98,13.99,192192.0,12.7579,12.7579,12.7305,12.7397,192192.0
2016-03-11 14:30:00,13.99,13.99,13.95,13.96,193992.0,12.7397,12.7397,12.7032,12.7123,193992.0
2016-03-11 15:00:00,13.96,14.01,13.96,14.01,301092.0,12.7123,12.7579,12.7123,12.7579,301092.0
2016-03-11 15:30:00,14.01,14.05,14.01,14.04,580392.0,12.7579,12.7943,12.7579,12.7852,580392.0
2016-03-14 09:30:00,13.88,13.95,13.79,13.9,458768.0,12.6395,12.7032,12.5575,12.6577,458768.0
2016-03-14 10:00:00,13.9,13.95,13.88,13.93,104484.0,12.6577,12.7032,12.6395,12.685,104484.0
2016-03-14 10:30:00,13.92,13.94,13.87,13.87,328156.0,12.6759,12.6941,12.6304,12.6304,328156.0
2016-03-14 11:00:00,13.87,13.91,13.87,13.9,578756.0,12.6304,12.6668,12.6304,12.6577,578756.0
2016-03-14 11:30:00,13.9,13.9,13.87,13.87,167120.0,12.6577,12.6577,12.6304,12.6304,167120.0
2016-03-14 12:00:00,13.87,13.91,13.87,13.91,140140.0,12.6304,12.6668,12.6304,12.6668,140140.0
2016-03-14 12:30:00,13.91,13.91,13.88,13.89,238880.0,12.6668,12.6668,12.6395,12.6486,238880.0
2016-03-14 13:00:00,13.89,13.91,13.89,13.89,364916.0,12.6486,12.6668,12.6486,12.6486,364916.0
2016-03-14 13:30:00,13.89,13.9,13.88,13.89,132296.0,12.6486,12.6577,12.6395,12.6486,132296.0
2016-03-14 14:00:00,13.89,13.91,13.87,13.91,259968.0,12.6486,12.6668,12.6304,12.6668,259968.0
2016-03-14 14:30:00,13.91,13.92,13.88,13.91,381744.0,12.6668,12.6759,12.6395,12.6668,381744.0
2016-03-14 15:00:00,13.91,13.92,13.9,13.92,429896.0,12.6668,12.6759,12.6577,12.6759,429896.0
2016-03-14 15:30:00,13.92,13.94,13.91,13.92,987360.0,12.6759,12.6941,12.6668,12.6759,987360.0
2016-03-15 09:30:00,13.8,13.81,13.74,13.77,1457956.0,12.5666,12.5757,12.512,12.5393,1457956.0
2016-03-15 10:00:00,13.77,13.85,13.76,13.83,548876.0,12.5393,12.6122,12.5302,12.594,548876.0
2016-03-15 10:30:00,13.83,13.89,13.83,13.88,289472.0,12.594,12.6486,12.594,12.6395,289472.0
2016-03-15 11:00:00,13.88,13.91,13.87,13.87,246132.0,12.6395,12.6668,12.6304,12.6304,246132.0
2016-03-15 11:30:00,13.87,13.9,13.86,13.87,438672.0,12.6304,12.6577,12.6213,12.6304,438672.0
2016-03-15 12:00:00,13.87,13.9,13.86,13.88,120696.0,12.6304,12.6577,12.6213,12.6395,120696.0
2016-03-15 12:30:00,13.87,13.9,13.87,13.89,112128.0,12.6304,12.6577,12.6304,12.6486,112128.0
2016-03-15 13:00:00,13.89,13.9,13.89,13.9,246296.0,12.6486,12.6577,12.6486,12.6577,246296.0
2016-03-15 13:30:00,13.9,13.9,13.88,13.89,156564.0,12.6577,12.6577,12.6395,12.6486,156564.0
2016-03-15 14:00:00,13.89,13.91,13.87,13.91,194276.0,12.6486,12.6668,12.6304,12.6668,194276.0
2016-03-15 14:30:00,13.91,13.91,13.87,13.87,132368.0,12.6668,12.6668,12.6304,12.6304,132368.0
2016-03-15 15:00:00,13.87,13.9,13.87,13.89,297532.0,12.6304,12.6577,12.6304,12.6486,297532.0
2016-03-15 15:30:00,13.89,13.89,13.85,13.88,950128.0,12.6486,12.6486,12.6122,12.6395,950128.0
2016-03-16 09:30:00,13.89,13.97,13.88,13.96,197016.0,12.6486,12.7214,12.6395,12.7123,197016.0
2016-03-16 10:00:00,13.96,13.97,13.93,13.94,133156.0,12.7123,12.7214,12.685,12.6941,133156.0
2016-03-16 10:30:00,13.94,13.96,13.92,13.94,206212.0,12.6941,12.7123,12.6759,12.6941,206212.0
2016-03-16 11:00:00,13.94,13.96,13.93,13.96,135080.0,12.6941,12.7123,12.685,12.7123,135080.0
2016-03-16 11:30:00,13.96,13.96,13.95,13.96,131048.0,12.7123,12.7123,12.7032,12.7123,131048.0
2016-03-16 12:00:00,13.96,14.0,13.95,13.99,226628.0,12.7123,12.7488,12.7032,12.7397,226628.0
2016-03-16 12:30:00,13.99,14.0,13.97,13.99,179436.0,12.7397,12.7488,12.7214,12.7397,179436.0
2016-03-16 13:00:00,13.99,14.0,13.97,13.99,167376.0,12.7397,12.7488,12.7214,12.7397,167376.0
2016-03-16 13:30:00,13.99,14.03,13.99,14.03,428156.0,12.7397,12.7761,12.7397,12.7761,428156.0
2016-03-16 14:00:00,14.02,14.12,14.02,14.11,556076.0,12.767,12.858,12.767,12.8489,556076.0
2016-03-16 14:30:00,14.11,14.12,14.06,14.06,731296.0,12.8489,12.858,12.8034,12.8034,731296.0
2016-03-16 15:00:00,14.06,14.11,14.06,14.11,596908.0,12.8034,12.8489,12.8034,12.8489,596908.0
2016-03-16 15:30:00,14.11,14.14,14.1,14.11,1107872.0,12.8489,12.8762,12.8398,12.8489,1107872.0
2016-03-17 09:30:00,14.07,14.15,14.02,14.15,201088.0,12.8125,12.8854,12.767,12.8854,201088.0
2016-03-17 10:00:00,14.15,14.22,14.13,14.21,153272.0,12.8854,12.9491,12.8671,12.94,153272.0
2016-03-17 10:30:00,14.21,14.28,14.21,14.27,209152.0,12.94,13.0037,12.94,12.9946,209152.0
2016-03-17 11:00:00,14.27,14.28,14.24,14.26,219652.0,12.9946,13.0037,12.9673,12.9855,219652.0
2016-03-17 11:30:00,14.26,14.27,14.25,14.25,154260.0,12.9855,12.9946,12.9764,12.9764,154260.0
2016-03-17 12:00:00,14.25,14.3,14.24,14.3,157660.0,12.9764,13.0219,12.9673,13.0219,157660.0
2016-03-17 12:30:00,14.3,14.32,14.28,14.29,179916.0,13.0219,13.0402,13.0037,13.0128,179916.0
2016-03-17 13:00:00,14.29,14.3,14.27,14.28,127972.0,13.0128,13.0219,12.9946,13.0037,127972.0
2016-03-17 13:30:00,14.28,14.33,14.28,14.33,195932.0,13.0037,13.0493,13.0037,13.0493,195932.0
2016-03-17 14:00:00,14.33,14.34,14.29,14.3,240640.0,13.0493,13.0584,13.0128,13.0219,240640.0
2016-03-17 14:30:00,14.3,14.32,14.29,14.3,189624.0,13.0219,13.0402,13.0128,13.0219,189624.0
2016-03-17 15:00:00,14.3,14.31,14.27,14.3,301956.0,13.0219,13.0311,12.9946,13.0219,301956.0
2016-03-17 15:30:00,14.3,14.32,14.28,14.28,570616.0,13.0219,13.0402,13.0037,13.0037,570616.0
2016-03-18 09:30:00,14.36,14.47,14.31,14.47,1442824.0,13.0766,13.1768,13.0311,13.1768,1442824.0
2016-03-18 10:00:00,14.46,14.5,14.46,14.47,125444.0,13.1676,13.2041,13.1676,13.1768,125444.0
2016-03-18 10:30:00,14.47,14.49,14.42,14.43,128148.0,13.1768,13.195,13.1312,13.1403,128148.0
2016-03-18 11:00:00,14.44,14.45,14.42,14.44,208740.0,13.1494,13.1585,13.1312,13.1494,208740.0
2016-03-18 11:30:00,14.44,14.44,14.42,14.42,297028.0,13.1494,13.1494,13.1312,13.1312,297028.0
2016-03-18 12:00:00,14.42,14.44,14.41,14.44,667740.0,13.1312,13.1494,13.1221,13.1494,667740.0
2016-03-18 12:30:00,14.44,14.44,14.4,14.42,99452.0,13.1494,13.1494,13.113,13.1312,99452.0
2016-03-18 13:00:00,14.42,14.42,14.39,14.4,125156.0,13.1312,13.1312,13.1039,13.113,125156.0
2016-03-18 13:30:00,14.39,14.41,14.37,14.39,137052.0,13.1039,13.1221,13.0857,13.1039,137052.0
2016-03-18 14:00:00,14.4,14.4,14.38,14.39,125448.0,13.113,13.113,13.0948,13.1039,125448.0
2016-03-18 14:30:00,14.39,14.4,14.38,14.4,160600.0,13.1039,13.113,13.0948,13.113,160600.0
2016-03-18 15:00:00,14.4,14.42,14.4,14.42,295888.0,13.113,13.1312,13.113,13.1312,295888.0
2016-03-18 15:30:00,14.42,14.43,14.41,14.41,890132.0,13.1312,13.1403,13.1221,13.1221,890132.0
2016-03-21 09:30:00,14.4,14.41,14.32,14.35,247676.0,13.113,13.1221,13.0402,13.0675,247676.0
2016-03-21 10:00:00,14.34,14.39,14.33,14.38,1102780.0,13.0584,13.1039,13.0493,13.0948,1102780.0
2016-03-21 10:30:00,14.38,14.38,14.3,14.3,285004.0,13.0948,13.0948,13.0219,13.0219,285004.0
2016-03-21 11:00:00,14.3,14.33,14.3,14.32,540400.0,13.0219,13.0493,13.0219,13.0402,540400.0
2016-03-21 11:30:00,14.32,14.36,14.3,14.3,222460.0,13.0402,13.0766,13.0219,13.0219,222460.0
2016-03-21 12:00:00,14.3,14.31,14.25,14.26,189344.0,13.0219,13.0311,12.9764,12.9855,189344.0
2016-03-21 12:30:00,14.26,14.27,14.26,14.26,85944.0,12.9855,12.9946,12.9855,12.9855,85944.0
2016-03-21 13:00:00,14.25,14.29,14.25,14.29,152936.0,12.9764,13.0128,12.9764,13.0128,152936.0
2016-03-21 13:30:00,14.29,14.29,14.26,14.27,223260.0,13.0128,13.0128,12.9855,12.9946,223260.0
2016-03-21 14:00:00,14.27,14.3,14.25,14.29,177100.0,12.9946,13.0219,12.9764,13.0128,177100.0
2016-03-21 14:30:00,14.29,14.31,14.29,14.3,131436.0,13.0128,13.0311,13.0128,13.0219,131436.0
2016-03-21 15:00:00,14.3,14.3,14.28,14.29,208808.0,13.0219,13.0219,13.0037,13.0128,208808.0
2016-03-21 15:30:00,14.29,14.3,14.28,14.3,619228.0,13.0128,13.0219,13.0037,13.0219,619228.0
2016-03-22 09:30:00,14.26,14.34,14.22,14.34,173032.0,12.9855,13.0584,12.9491,13.0584,173032.0
2016-03-22 10:00:00,14.33,14.38,14.33,14.35,238672.0,13.0493,13.0948,13.0493,13.0675,238672.0
2016-03-22 10:30:00,14.36,14.37,14.33,14.34,165636.0,13.0766,13.0857,13.0493,13.0584,165636.0
2016-03-22 11:00:00,14.34,14.35,14.32,14.35,175996.0,13.0584,13.0675,13.0402,13.0675,175996.0
2016-03-22 11:30:00,14.35,14.36,14.33,14.34,102052.0,13.0675,13.0766,13.0493,13.0584,102052.0
2016-03-22 12:00:00,14.33,14.35,14.32,14.34,114652.0,13.0493,13.0675,13.0402,13.0584,114652.0
2016-03-22 12:30:00,14.34,14.39,14.33,14.39,205868.0,13.0584,13.1039,13.0493,13.1039,205868.0
2016-03-22 13:00:00,14.39,14.4,14.35,14.37,104552.0,13.1039,13.113,13.0675,13.0857,104552.0
2016-03-22 13:30:00,14.37,14.38,14.37,14.37,108032.0,13.0857,13.0948,13.0857,13.0857,108032.0
2016-03-22 14:00:00,14.37,14.38,14.35,14.36,162024.0,13.0857,13.0948,13.0675,13.0766,162024.0
2016-03-22 14:30:00,14.36,14.38,14.35,14.35,142392.0,13.0766,13.0948,13.0675,13.0675,142392.0
2016-03-22 15:00:00,14.35,14.36,14.32,14.32,163720.0,13.0675,13.0766,13.0402,13.0402,163720.0
2016-03-22 15:30:00,14.32,14.33,14.31,14.32,628060.0,13.0402,13.0493,13.0311,13.0402,628060.0
2016-03-23 09:30:00,14.31,14.31,14.22,14.24,216740.0,13.0311,13.0311,12.9491,12.9673,216740.0
2016-03-23 10:00:00,14.25,14.26,14.21,14.24,119900.0,12.9764,12.9855,12.94,12.9673,119900.0
2016-03-23 10:30:00,14.23,14.23,14.19,14.22,154232.0,12.9582,12.9582,12.9218,12.9491,154232.0
2016-03-23 11:00:00,14.22,14.26,14.22,14.23,131708.0,12.9491,12.9855,12.9491,12.9582,131708.0
2016-03-23 11:30:00,14.23,14.24,14.21,14.22,63456.0,12.9582,12.9673,12.94,12.9491,63456.0
2016-03-23 12:00:00,14.22,14.29,14.22,14.29,107124.0,12.9491,13.0128,12.9491,13.0128,107124.0
2016-03-23 12:30:00,14.29,14.29,14.24,14.26,140640.0,13.0128,13.0128,12.9673,12.9855,140640.0
2016-03-23 13:00:00,14.26,14.26,14.24,14.24,117996.0,12.9855,12.9855,12.9673,12.9673,117996.0
2016-03-23 13:30:00,14.24,14.27,14.24,14.26,101652.0,12.9673,12.9946,12.9673,12.9855,101652.0
2016-03-23 14:00:00,14.26,14.29,14.26,14.26,164276.0,12.9855,13.0128,12.9855,12.9855,164276.0
2016-03-23 14:30:00,14.26,14.26,14.19,14.2,145900.0,12.9855,12.9855,12.9218,12.9309,145900.0
2016-03-23 15:00:00,14.2,14.22,14.19,14.21,164952.0,12.9309,12.9491,12.9218,12.94,164952.0
2016-03-23 15:30:00,14.21,14.23,14.2,14.21,414888.0,12.94,12.9582,12.9309,12.94,414888.0
2016-03-24 09:30:00,14.15,14.17,14.08,14.15,167192.0,12.8854,12.9036,12.8216,12.8854,167192.0
2016-03-24 10:00:00,14.16,14.24,14.15,14.22,501172.0,12.8945,12.9673,12.8854,12.9491,501172.0
2016-03-24 10:30:00,14.22,14.31,14.22,14.26,853092.0,12.9491,13.0311,12.9491,12.9855,853092.0
2016-03-24 11:00:00,14.26,14.27,14.22,14.27,319080.0,12.9855,12.9946,12.9491,12.9946,319080.0
2016-03-24 11:30:00,14.27,14.28,14.25,14.28,900044.0,12.9946,13.0037,12.9764,13.0037,900044.0
2016-03-24 12:00:00,14.28,14.36,14.28,14.33,1084588.0,13.0037,13.0766,13.0037,13.0493,1084588.0
2016-03-24 12:30:00,14.32,14.35,14.31,14.34,233904.0,13.0402,13.0675,13.0311,13.0584,233904.0
2016-03-24 13:00:00,14.33,14.34,14.31,14.31,101496.0,13.0493,13.0584,13.0311,13.0311,101496.0
2016-03-24 13:30:00,14.31,14.33,14.29,14.31,108808.0,13.0311,13.0493,13.0128,13.0311,108808.0
2016-03-24 14:00:00,14.31,14.31,14.29,14.31,107840.0,13.0311,13.0311,13.0128,13.0311,107840.0
2016-03-24 14:30:00,14.31,14.31,14.28,14.29,86616.0,13.0311,13.0311,13.0037,13.0128,86616.0
2016-03-24 15:00:00,14.29,14.31,14.28,14.3,119936.0,13.0128,13.0311,13.0037,13.0219,119936.0
2016-03-24 15:30:00,14.3,14.31,14.29,14.3,449340.0,13.0219,13.0311,13.0128,13.0219,449340.0
2016-03-28 09:30:00,14.33,14.36,14.3,14.34,185532.0,13.0493,13.0766,13.0219,13.0584,185532.0
2016-03-28 10:00:00,14.34,14.37,14.32,14.32,130528.0,13.0584,13.0857,13.0402,13.0402,130528.0
2016-03-28 10:30:00,14.31,14.36,14.28,14.31,823564.0,13.0311,13.0766,13.0037,13.0311,823564.0
2016-03-28 11:00:00,14.31,14.32,14.24,14.25,184900.0,13.0311,13.0402,12.9673,12.9764,184900.0
2016-03-28 11:30:00,14.25,14.3,14.25,14.27,120752.0,12.9764,13.0219,12.9764,12.9946,120752.0
2016-03-28 12:00:00,14.28,14.31,14.28,14.31,75556.0,13.0037,13.0311,13.0037,13.0311,75556.0
2016-03-28 12:30:00,14.31,14.34,14.29,14.33,92416.0,13.0311,13.0584,13.0128,13.0493,92416.0
2016-03-28 13:00:00,14.33,14.33,14.3,14.3,97316.0,13.0493,13.0493,13.0219,13.0219,97316.0
2016-03-28 13:30:00,14.31,14.33,14.31,14.33,72600.0,13.0311,13.0493,13.0311,13.0493,72600.0
2016-03-28 14:00:00,14.32,14.34,14.31,14.31,117428.0,13.0402,13.0584,13.0311,13.0311,117428.0
2016-03-28 14:30:00,14.31,14.32,14.28,14.29,138756.0,13.0311,13.0402,13.0037,13.0128,138756.0
2016-03-28 15:00:00,14.29,14.32,14.29,14.3,110324.0,13.0128,13.0402,13.0128,13.0219,110324.0
2016-03-28 15:30:00,14.3,14.31,14.28,14.3,402788.0,13.0219,13.0311,13.0037,13.0219,402788.0
2016-03-29 09:30:00,14.23,14.29,14.19,14.28,134456.0,12.9582,13.0128,12.9218,13.0037,134456.0
2016-03-29 10:00:00,14.29,14.3,14.26,14.29,65204.0,13.0128,13.0219,12.9855,13.0128,65204.0
2016-03-29 10:30:00,14.29,14.3,14.28,14.3,54064.0,13.0128,13.0219,13.0037,13.0219,54064.0
2016-03-29 11:00:00,14.3,14.31,14.27,14.3,56564.0,13.0219,13.0311,12.9946,13.0219,56564.0
2016-03-29 11:30:00,14.29,14.31,14.29,14.29,69656.0,13.0128,13.0311,13.0128,13.0128,69656.0
2016-03-29 12:00:00,14.3,14.36,14.29,14.36,50500.0,13.0219,13.0766,13.0128,13.0766,50500.0
2016-03-29 12:30:00,14.36,14.36,14.32,14.33,119676.0,13.0766,13.0766,13.0402,13.0493,119676.0
2016-03-29 13:00:00,14.32,14.34,14.31,14.33,178844.0,13.0402,13.0584,13.0311,13.0493,178844.0
2016-03-29 13:30:00,14.33,14.37,14.33,14.37,168372.0,13.0493,13.0857,13.0493,13.0857,168372.0
2016-03-29 14:00:00,14.36,14.39,14.35,14.38,246756.0,13.0766,13.1039,13.0675,13.0948,246756.0
2016-03-29 14:30:00,14.38,14.42,14.38,14.4,123488.0,13.0948,13.1312,13.0948,13.113,123488.0
2016-03-29 15:00:00,14.4,14.44,14.4,14.44,260572.0,13.113,13.1494,13.113,13.1494,260572.0
2016-03-29 15:30:00,14.44,14.45,14.41,14.44,1043908.0,13.1494,13.1585,13.1221,13.1494,1043908.0
2016-03-30 09:30:00,14.52,14.58,14.44,14.55,637948.0,13.2223,13.2769,13.1494,13.2496,637948.0
2016-03-30 10:00:00,14.55,14.59,14.5,14.51,487068.0,13.2496,13.286,13.2041,13.2132,487068.0
2016-03-30 10:30:00,14.51,14.52,14.44,14.45,521752.0,13.2132,13.2223,13.1494,13.1585,521752.0
2016-03-30 11:00:00,14.45,14.48,14.44,14.44,108752.0,13.1585,13.1859,13.1494,13.1494,108752.0
2016-03-30 11:30:00,14.44,14.44,14.41,14.43,96204.0,13.1494,13.1494,13.1221,13.1403,96204.0
2016-03-30 12:00:00,14.44,14.44,14.4,14.41,125012.0,13.1494,13.1494,13.113,13.1221,125012.0
2016-03-30 12:30:00,14.41,14.43,14.4,14.41,92384.0,13.1221,13.1403,13.113,13.1221,92384.0
2016-03-30 13:00:00,14.41,14.43,14.39,14.4,125244.0,13.1221,13.1403,13.1039,13.113,125244.0
2016-03-30 13:30:00,14.4,14.4,14.38,14.39,118140.0,13.113,13.113,13.0948,13.1039,118140.0
2016-03-30 14:00:00,14.39,14.4,14.38,14.4,175132.0,13.1039,13.113,13.0948,13.113,175132.0
2016-03-30 14:30:00,14.4,14.42,14.4,14.42,272616.0,13.113,13.1312,13.113,13.1312,272616.0
2016-03-30 15:00:00,14.42,14.46,14.41,14.46,217088.0,13.1312,13.1676,13.1221,13.1676,217088.0
2016-03-30 15:30:00,14.46,14.48,14.43,14.43,855712.0,13.1676,13.1859,13.1403,13.1403,855712.0
2016-03-31 09:30:00,14.43,14.49,14.41,14.43,338908.0,13.1403,13.195,13.1221,13.1403,338908.0
2016-03-31 10:00:00,14.42,14.46,14.41,14.41,219996.0,13.1312,13.1676,13.1221,13.1221,219996.0
2016-03-31 10:30:00,14.41,14.44,14.38,14.44,231824.0,13.1221,13.1494,13.0948,13.1494,231824.0
2016-03-31 11:00:00,14.44,14.45,14.4,14.43,435408.0,13.1494,13.1585,13.113,13.1403,435408.0
2016-03-31 11:30:00,14.43,14.44,14.4,14.44,195728.0,13.1403,13.1494,13.113,13.1494,195728.0
2016-03-31 12:00:00,14.43,14.47,14.42,14.47,333864.0,13.1403,13.1768,13.1312,13.1768,333864.0
2016-03-31 12:30:00,14.47,14.49,14.47,14.49,155856.0,13.1768,13.195,13.1768,13.195,155856.0
2016-03-31 13:00:00,14.49,14.49,14.46,14.47,158616.0,13.195,13.195,13.1676,13.1768,158616.0
2016-03-31 13:30:00,14.47,14.47,14.42,14.44,433188.0,13.1768,13.1768,13.1312,13.1494,433188.0
2016-03-31 14:00:00,14.44,14.44,14.4,14.41,191908.0,13.1494,13.1494,13.113,13.1221,191908.0
2016-03-31 14:30:00,14.41,14.43,14.41,14.42,148564.0,13.1221,13.1403,13.1221,13.1312,148564.0
2016-03-31 15:00:00,14.42,14.44,14.4,14.44,248872.0,13.1312,13.1494,13.113,13.1494,248872.0
2016-03-31 15:30:00,14.44,14.49,14.44,14.45,813496.0,13.1494,13.195,13.1494,13.1585,813496.0
2016-04-01 09:30:00,14.36,14.4,14.25,14.28,200684.0,13.0766,13.113,12.9764,13.0037,200684.0
2016-04-01 10:00:00,14.28,14.37,14.24,14.37,148636.0,13.0037,13.0857,12.9673,13.0857,148636.0
2016-04-01 10:30:00,14.38,14.46,14.37,14.46,171892.0,13.0948,13.1676,13.0857,13.1676,171892.0
2016-04-01 11:00:00,14.46,14.47,14.43,14.46,104964.0,13.1676,13.1768,13.1403,13.1676,104964.0
2016-04-01 11:30:00,14.46,14.48,14.45,14.46,171560.0,13.1676,13.1859,13.1585,13.1676,171560.0
2016-04-01 12:00:00,14.46,14.49,14.45,14.48,292304.0,13.1676,13.195,13.1585,13.1859,292304.0
2016-04-01 12:30:00,14.48,14.52,14.47,14.5,460608.0,13.1859,13.2223,13.1768,13.2041,460608.0
2016-04-01 13:00:00,14.5,14.57,14.49,14.56,219676.0,13.2041,13.2678,13.195,13.2587,219676.0
2016-04-01 13:30:00,14.57,14.58,14.55,14.57,333392.0,13.2678,13.2769,13.2496,13.2678,333392.0
2016-04-01 14:00:00,14.57,14.6,14.56,14.58,202500.0,13.2678,13.2951,13.2587,13.2769,202500.0
2016-04-01 14:30:00,14.58,14.61,14.58,14.6,191184.0,13.2769,13.3042,13.2769,13.2951,191184.0
2016-04-01 15:00:00,14.6,14.62,14.6,14.61,203236.0,13.2951,13.3133,13.2951,13.3042,203236.0
2016-04-01 15:30:00,14.61,14.64,14.61,14.63,965852.0,13.3042,13.3316,13.3042,13.3225,965852.0
2016-04-04 09:30:00,14.65,14.66,14.6,14.65,226000.0,13.3407,13.3498,13.2951,13.3407,226000.0
2016-04-04 10:00:00,14.65,14.66,14.57,14.58,277168.0,13.3407,13.3498,13.2678,13.2769,277168.0
2016-04-04 10:30:00,14.56,14.59,14.56,14.56,187684.0,13.2587,13.286,13.2587,13.2587,187684.0
2016-04-04 11:00:00,14.56,14.58,14.55,14.55,170400.0,13.2587,13.2769,13.2496,13.2496,170400.0
2016-04-04 11:30:00,14.55,14.59,14.55,14.59,146056.0,13.2496,13.286,13.2496,13.286,146056.0
2016-04-04 12:00:00,14.59,14.63,14.59,14.59,257196.0,13.286,13.3225,13.286,13.286,257196.0
2016-04-04 12:30:00,14.59,14.61,14.58,14.61,119960.0,13.286,13.3042,13.2769,13.3042,119960.0
2016-04-04 13:00:00,14.61,14.61,14.58,14.58,124820.0,13.3042,13.3042,13.2769,13.2769,124820.0
2016-04-04 13:30:00,14.58,14.59,14.56,14.56,117532.0,13.2769,13.286,13.2587,13.2587,117532.0
2016-04-04 14:00:00,14.56,14.56,14.52,14.52,176764.0,13.2587,13.2587,13.2223,13.2223,176764.0
2016-04-04 14:30:00,14.53,14.56,14.52,14.54,194012.0,13.2314,13.2587,13.2223,13.2405,194012.0
2016-04-04 15:00:00,14.54,14.56,14.53,14.54,209480.0,13.2405,13.2587,13.2314,13.2405,209480.0
2016-04-04 15:30:00,14.54,14.56,14.53,14.56,665956.0,13.2405,13.2587,13.2314,13.2587,665956.0
2016-04-05 09:30:00,14.48,14.55,14.47,14.51,473728.0,13.1859,13.2496,13.1768,13.2132,473728.0
2016-04-05 10:00:00,14.52,14.56,14.46,14.49,292224.0,13.2223,13.2587,13.1676,13.195,292224.0
2016-04-05 10:30:00,14.49,14.49,14.47,14.48,258872.0,13.195,13.195,13.1768,13.1859,258872.0
2016-04-05 11:00:00,14.48,14.53,14.46,14.52,550196.0,13.1859,13.2314,13.1676,13.2223,550196.0
2016-04-05 11:30:00,14.52,14.55,14.51,14.54,211236.0,13.2223,13.2496,13.2132,13.2405,211236.0
2016-04-05 12:00:00,14.54,14.56,14.52,14.55,303000.0,13.2405,13.2587,13.2223,13.2496,303000.0
2016-04-05 12:30:00,14.55,14.58,14.54,14.57,328256.0,13.2496,13.2769,13.2405,13.2678,328256.0
2016-04-05 13:00:00,14.57,14.59,14.56,14.58,287432.0,13.2678,13.286,13.2587,13.2769,287432.0
2016-04-05 13:30:00,14.58,14.61,14.57,14.6,155512.0,13.2769,13.3042,13.2678,13.2951,155512.0
2016-04-05 14:00:00,14.6,14.62,14.57,14.62,510460.0,13.2951,13.3133,13.2678,13.3133,510460.0
2016-04-05 14:30:00,14.62,14.63,14.61,14.61,248964.0,13.3133,13.3225,13.3042,13.3042,248964.0
2016-04-05 15:00:00,14.61,14.62,14.59,14.6,277756.0,13.3042,13.3133,13.286,13.2951,277756.0
2016-04-05 15:30:00,14.6,14.61,14.54,14.55,1208372.0,13.2951,13.3042,13.2405,13.2496,1208372.0
2016-04-06 09:30:00,14.51,14.6,14.46,14.49,202760.0,13.2132,13.2951,13.1676,13.195,202760.0
2016-04-06 10:00:00,14.49,14.5,14.47,14.48,89720.0,13.195,13.2041,13.1768,13.1859,89720.0
2016-04-06 10:30:00,14.48,14.56,14.48,14.56,278852.0,13.1859,13.2587,13.1859,13.2587,278852.0
2016-04-06 11:00:00,14.56,14.58,14.55,14.58,80700.0,13.2587,13.2769,13.2496,13.2769,80700.0
2016-04-06 11:30:00,14.58,14.63,14.56,14.6,240648.0,13.2769,13.3225,13.2587,13.2951,240648.0
2016-04-06 12:00:00,14.6,14.61,14.57,14.58,66672.0,13.2951,13.3042,13.2678,13.2769,66672.0
2016-04-06 12:30:00,14.58,14.6,14.56,14.58,79632.0,13.2769,13.2951,13.2587,13.2769,79632.0
2016-04-06 13:00:00,14.58,14.61,14.58,14.59,59176.0,13.2769,13.3042,13.2769,13.286,59176.0
2016-04-06 13:30:00,14.59,14.6,14.58,14.59,93160.0,13.286,13.2951,13.2769,13.286,93160.0
2016-04-06 14:00:00,14.58,14.59,14.53,14.53,116328.0,13.2769,13.286,13.2314,13.2314,116328.0
2016-04-06 14:30:00,14.54,14.56,14.52,14.56,269212.0,13.2405,13.2587,13.2223,13.2587,269212.0
2016-04-06 15:00:00,14.56,14.63,14.55,14.61,259140.0,13.2587,13.3225,13.2496,13.3042,259140.0
2016-04-06 15:30:00,14.61,14.62,14.59,14.6,666452.0,13.3042,13.3133,13.286,13.2951,666452.0
2016-04-07 09:30:00,14.52,14.58,14.5,14.56,183492.0,13.2223,13.2769,13.2041,13.2587,183492.0
2016-04-07 10:00:00,14.56,14.58,14.48,14.48,101992.0,13.2587,13.2769,13.1859,13.1859,101992.0
2016-04-07 10:30:00,14.48,14.53,14.47,14.49,668060.0,13.1859,13.2314,13.1768,13.195,668060.0
2016-04-07 11:00:00,14.49,14.49,14.46,14.48,110532.0,13.195,13.195,13.1676,13.1859,110532.0
2016-04-07 11:30:00,14.49,14.51,14.49,14.51,300280.0,13.195,13.2132,13.195,13.2132,300280.0
2016-04-07 12:00:00,14.51,14.52,14.49,14.51,267840.0,13.2132,13.2223,13.195,13.2132,267840.0
2016-04-07 12:30:00,14.51,14.52,14.5,14.51,73136.0,13.2132,13.2223,13.2041,13.2132,73136.0
2016-04-07 13:00:00,14.52,14.54,14.5,14.52,82952.0,13.2223,13.2405,13.2041,13.2223,82952.0
2016-04-07 13:30:00,14.52,14.52,14.45,14.47,169992.0,13.2223,13.2223,13.1585,13.1768,169992.0
2016-04-07 14:00:00,14.47,14.47,14.41,14.46,517180.0,13.1768,13.1768,13.1221,13.1676,517180.0
2016-04-07 14:30:00,14.46,14.47,14.41,14.41,556932.0,13.1676,13.1768,13.1221,13.1221,556932.0
2016-04-07 15:00:00,14.41,14.47,14.4,14.44,1707872.0,13.1221,13.1768,13.113,13.1494,1707872.0
2016-04-07 15:30:00,14.44,14.45,14.42,14.45,1223192.0,13.1494,13.1585,13.1312,13.1585,1223192.0
2016-04-08 09:30:00,14.55,14.69,14.55,14.69,179516.0,13.2496,13.3771,13.2496,13.3771,179516.0
2016-04-08 10:00:00,14.69,14.7,14.67,14.68,104068.0,13.3771,13.3862,13.3589,13.368,104068.0
2016-04-08 10:30:00,14.69,14.72,14.67,14.69,137980.0,13.3771,13.4044,13.3589,13.3771,137980.0
2016-04-08 11:00:00,14.69,14.7,14.65,14.66,106880.0,13.3771,13.3862,13.3407,13.3498,106880.0
2016-04-08 11:30:00,14.66,14.66,14.58,14.64,104180.0,13.3498,13.3498,13.2769,13.3316,104180.0
2016-04-08 12:00:00,14.64,14.67,14.64,14.66,238644.0,13.3316,13.3589,13.3316,13.3498,238644.0
2016-04-08 12:30:00,14.66,14.69,14.65,14.69,145080.0,13.3498,13.3771,13.3407,13.3771,145080.0
2016-04-08 13:00:00,14.69,14.69,14.66,14.66,177024.0,13.3771,13.3771,13.3498,13.3498,177024.0
2016-04-08 13:30:00,14.65,14.67,14.64,14.65,118124.0,13.3407,13.3589,13.3316,13.3407,118124.0
2016-04-08 14:00:00,14.65,14.65,14.61,14.62,107088.0,13.3407,13.3407,13.3042,13.3133,107088.0
2016-04-08 14:30:00,14.62,14.63,14.56,14.57,135324.0,13.3133,13.3225,13.2587,13.2678,135324.0
2016-04-08 15:00:00,14.57,14.6,14.54,14.55,149684.0,13.2678,13.2951,13.2405,13.2496,149684.0
2016-04-08 15:30:00,14.54,14.59,14.54,14.59,622964.0,13.2405,13.286,13.2405,13.286,622964.0
2016-04-11 09:30:00,14.62,14.73,14.56,14.72,155436.0,13.3133,13.4135,13.2587,13.4044,155436.0
2016-04-11 10:00:00,14.72,14.78,14.72,14.72,208848.0,13.4044,13.459,13.4044,13.4044,208848.0
2016-04-11 10:30:00,14.72,14.72,14.64,14.64,130252.0,13.4044,13.4044,13.3316,13.3316,130252.0
2016-04-11 11:00:00,14.64,14.64,14.59,14.6,182612.0,13.3316,13.3316,13.286,13.2951,182612.0
2016-04-11 11:30:00,14.6,14.61,14.55,14.6,111428.0,13.2951,13.3042,13.2496,13.2951,111428.0
2016-04-11 12:00:00,14.61,14.63,14.59,14.6,123816.0,13.3042,13.3225,13.286,13.2951,123816.0
2016-04-11 12:30:00,14.6,14.63,14.59,14.62,95900.0,13.2951,13.3225,13.286,13.3133,95900.0
2016-04-11 13:00:00,14.61,14.63,14.61,14.61,149424.0,13.3042,13.3225,13.3042,13.3042,149424.0
2016-04-11 13:30:00,14.61,14.63,14.6,14.6,213068.0,13.3042,13.3225,13.2951,13.2951,213068.0
2016-04-11 14:00:00,14.6,14.63,14.58,14.6,202224.0,13.2951,13.3225,13.2769,13.2951,202224.0
2016-04-11 14:30:00,14.6,14.64,14.6,14.64,204412.0,13.2951,13.3316,13.2951,13.3316,204412.0
2016-04-11 15:00:00,14.64,14.64,14.61,14.62,236680.0,13.3316,13.3316,13.3042,13.3133,236680.0
2016-04-11 15:30:00,14.62,14.62,14.59,14.61,732452.0,13.3133,13.3133,13.286,13.3042,732452.0
2016-04-12 09:30:00,14.56,14.56,14.45,14.54,491300.0,13.2587,13.2587,13.1585,13.2405,491300.0
2016-04-12 10:00:00,14.54,14.54,14.46,14.46,200276.0,13.2405,13.2405,13.1676,13.1676,200276.0
2016-04-12 10:30:00,14.46,14.57,14.46,14.57,185120.0,13.1676,13.2678,13.1676,13.2678,185120.0
2016-04-12 11:00:00,14.57,14.6,14.55,14.59,197892.0,13.2678,13.2951,13.2496,13.286,197892.0
2016-04-12 11:30:00,14.59,14.59,14.56,14.56,259532.0,13.286,13.286,13.2587,13.2587,259532.0
2016-04-12 12:00:00,14.56,14.57,14.54,14.54,130428.0,13.2587,13.2678,13.2405,13.2405,130428.0
2016-04-12 12:30:00,14.54,14.55,14.53,14.53,165224.0,13.2405,13.2496,13.2314,13.2314,165224.0
2016-04-12 13:00:00,14.54,14.55,14.53,14.54,206788.0,13.2405,13.2496,13.2314,13.2405,206788.0
2016-04-12 13:30:00,14.54,14.57,14.54,14.56,237072.0,13.2405,13.2678,13.2405,13.2587,237072.0
2016-04-12 14:00:00,14.56,14.56,14.53,14.53,469456.0,13.2587,13.2587,13.2314,13.2314,469456.0
2016-04-12 14:30:00,14.53,14.55,14.52,14.54,414568.0,13.2314,13.2496,13.2223,13.2405,414568.0
2016-04-12 15:00:00,14.54,14.56,14.53,14.54,611892.0,13.2405,13.2587,13.2314,13.2405,611892.0
2016-04-12 15:30:00,14.55,14.58,14.54,14.57,816852.0,13.2496,13.2769,13.2405,13.2678,816852.0
2016-04-13 09:30:00,14.7,14.75,14.63,14.68,246080.0,13.3862,13.4317,13.3225,13.368,246080.0
2016-04-13 10:00:00,14.67,14.67,14.63,14.64,159908.0,13.3589,13.3589,13.3225,13.3316,159908.0
2016-04-13 10:30:00,14.65,14.68,14.63,14.65,424644.0,13.3407,13.368,13.3225,13.3407,424644.0
2016-04-13 11:00:00,14.65,14.76,14.65,14.76,359516.0,13.3407,13.4408,13.3407,13.4408,359516.0
2016-04-13 11:30:00,14.76,14.77,14.74,14.77,105468.0,13.4408,13.4499,13.4226,13.4499,105468.0
2016-04-13 12:00:00,14.77,14.77,14.74,14.76,85468.0,13.4499,13.4499,13.4226,13.4408,85468.0
2016-04-13 12:30:00,14.76,14.76,14.72,14.73,75544.0,13.4408,13.4408,13.4044,13.4135,75544.0
2016-04-13 13:00:00,14.73,14.74,14.72,14.74,74956.0,13.4135,13.4226,13.4044,13.4226,74956.0
2016-04-13 13:30:00,14.74,14.74,14.72,14.74,249452.0,13.4226,13.4226,13.4044,13.4226,249452.0
2016-04-13 14:00:00,14.74,14.74,14.69,14.7,327996.0,13.4226,13.4226,13.3771,13.3862,327996.0
2016-04-13 14:30:00,14.69,14.73,14.69,14.73,325784.0,13.3771,13.4135,13.3771,13.4135,325784.0
2016-04-13 15:00:00,14.73,14.77,14.73,14.76,349752.0,13.4135,13.4499,13.4135,13.4408,349752.0
2016-04-13 15:30:00,14.76,14.77,14.74,14.76,805672.0,13.4408,13.4499,13.4226,13.4408,805672.0
2016-04-14 09:30:00,14.78,14.8,14.68,14.69,138964.0,13.459,13.4773,13.368,13.3771,138964.0
2016-04-14 10:00:00,14.7,14.75,14.69,14.72,87948.0,13.3862,13.4317,13.3771,13.4044,87948.0
2016-04-14 10:30:00,14.72,14.72,14.67,14.69,78796.0,13.4044,13.4044,13.3589,13.3771,78796.0
2016-04-14 11:00:00,14.69,14.74,14.69,14.71,153040.0,13.3771,13.4226,13.3771,13.3953,153040.0
2016-04-14 11:30:00,14.72,14.75,14.71,14.72,105104.0,13.4044,13.4317,13.3953,13.4044,105104.0
2016-04-14 12:00:00,14.72,14.74,14.71,14.74,82984.0,13.4044,13.4226,13.3953,13.4226,82984.0
2016-04-14 12:30:00,14.74,14.76,14.72,14.74,70800.0,13.4226,13.4408,13.4044,13.4226,70800.0
2016-04-14 13:00:00,14.74,14.75,14.72,14.72,161716.0,13.4226,13.4317,13.4044,13.4044,161716.0
2016-04-14 13:30:00,14.72,14.72,14.69,14.69,155676.0,13.4044,13.4044,13.3771,13.3771,155676.0
2016-04-14 14:00:00,14.69,14.7,14.66,14.67,214780.0,13.3771,13.3862,13.3498,13.3589,214780.0
2016-04-14 14:30:00,14.66,14.68,14.65,14.68,195516.0,13.3498,13.368,13.3407,13.368,195516.0
2016-04-14 15:00:00,14.68,14.7,14.67,14.7,253324.0,13.368,13.3862,13.3589,13.3862,253324.0
2016-04-14 15:30:00,14.69,14.72,14.68,14.7,454276.0,13.3771,13.4044,13.368,13.3862,454276.0
2016-04-15 09:30:00,14.69,14.71,14.59,14.67,909204.0,13.3771,13.3953,13.286,13.3589,909204.0
2016-04-15 10:00:00,14.67,14.68,14.63,14.64,241156.0,13.3589,13.368,13.3225,13.3316,241156.0
2016-04-15 10:30:00,14.64,14.69,14.64,14.67,232872.0,13.3316,13.3771,13.3316,13.3589,232872.0
2016-04-15 11:00:00,14.67,14.71,14.67,14.7,207436.0,13.3589,13.3953,13.3589,13.3862,207436.0
2016-04-15 11:30:00,14.7,14.71,14.68,14.69,194844.0,13.3862,13.3953,13.368,13.3771,194844.0
2016-04-15 12:00:00,14.69,14.69,14.68,14.68,180904.0,13.3771,13.3771,13.368,13.368,180904.0
2016-04-15 12:30:00,14.68,14.7,14.67,14.7,73260.0,13.368,13.3862,13.3589,13.3862,73260.0
2016-04-15 13:00:00,14.69,14.7,14.65,14.66,293712.0,13.3771,13.3862,13.3407,13.3498,293712.0
2016-04-15 13:30:00,14.66,14.66,14.6,14.6,346800.0,13.3498,13.3498,13.2951,13.2951,346800.0
2016-04-15 14:00:00,14.61,14.66,14.61,14.64,346920.0,13.3042,13.3498,13.3042,13.3316,346920.0
2016-04-15 14:30:00,14.65,14.7,14.65,14.69,176212.0,13.3407,13.3862,13.3407,13.3771,176212.0
2016-04-15 15:00:00,14.7,14.7,14.66,14.67,249540.0,13.3862,13.3862,13.3498,13.3589,249540.0
2016-04-15 15:30:00,14.67,14.69,14.67,14.69,989264.0,13.3589,13.3771,13.3589,13.3771,989264.0
2016-04-18 09:30:00,14.67,14.68,14.62,14.66,86856.0,13.3589,13.368,13.3133,13.3498,86856.0
2016-04-18 10:00:00,14.65,14.69,14.63,14.64,162176.0,13.3407,13.3771,13.3225,13.3316,162176.0
2016-04-18 10:30:00,14.65,14.67,14.64,14.65,183272.0,13.3407,13.3589,13.3316,13.3407,183272.0
2016-04-18 11:00:00,14.65,14.67,14.64,14.66,254048.0,13.3407,13.3589,13.3316,13.3498,254048.0
2016-04-18 11:30:00,14.66,14.67,14.63,14.65,113172.0,13.3498,13.3589,13.3225,13.3407,113172.0
2016-04-18 12:00:00,14.65,14.67,14.65,14.66,104612.0,13.3407,13.3589,13.3407,13.3498,104612.0
2016-04-18 12:30:00,14.66,14.68,14.66,14.66,126952.0,13.3498,13.368,13.3498,13.3498,126952.0
2016-04-18 13:00:00,14.66,14.66,14.62,14.65,447312.0,13.3498,13.3498,13.3133,13.3407,447312.0
2016-04-18 13:30:00,14.65,14.67,14.62,14.63,561960.0,13.3407,13.3589,13.3133,13.3225,561960.0
2016-04-18 14:00:00,14.63,14.65,14.63,14.64,397964.0,13.3225,13.3407,13.3225,13.3316,397964.0
2016-04-18 14:30:00,14.64,14.64,14.62,14.63,343884.0,13.3316,13.3316,13.3133,13.3225,343884.0
2016-04-18 15:00:00,14.63,14.65,14.62,14.63,384360.0,13.3225,13.3407,13.3133,13.3225,384360.0
2016-04-18 15:30:00,14.63,14.64,14.62,14.63,1172452.0,13.3225,13.3316,13.3133,13.3225,1172452.0
2016-04-19 09:30:00,14.69,14.74,14.65,14.7,768820.0,13.3771,13.4226,13.3407,13.3862,768820.0
2016-04-19 10:00:00,14.69,14.71,14.59,14.6,250580.0,13.3771,13.3953,13.286,13.2951,250580.0
2016-04-19 10:30:00,14.6,14.67,14.58,14.65,459960.0,13.2951,13.3589,13.2769,13.3407,459960.0
2016-04-19 11:00:00,14.65,14.65,14.59,14.59,336552.0,13.3407,13.3407,13.286,13.286,336552.0
2016-04-19 11:30:00,14.6,14.63,14.59,14.59,224212.0,13.2951,13.3225,13.286,13.286,224212.0
2016-04-19 12:00:00,14.59,14.59,14.57,14.58,260756.0,13.286,13.286,13.2678,13.2769,260756.0
2016-04-19 12:30:00,14.58,14.6,14.56,14.57,176516.0,13.2769,13.2951,13.2587,13.2678,176516.0
2016-04-19 13:00:00,14.57,14.6,14.56,14.59,387432.0,13.2678,13.2951,13.2587,13.286,387432.0
2016-04-19 13:30:00,14.59,14.6,14.58,14.59,307712.0,13.286,13.2951,13.2769,13.286,307712.0
2016-04-19 14:00:00,14.59,14.6,14.57,14.58,468168.0,13.286,13.2951,13.2678,13.2769,468168.0
2016-04-19 14:30:00,14.58,14.58,14.54,14.55,415704.0,13.2769,13.2769,13.2405,13.2496,415704.0
2016-04-19 15:00:00,14.55,14.58,14.54,14.56,477288.0,13.2496,13.2769,13.2405,13.2587,477288.0
2016-04-19 15:30:00,14.56,14.59,14.56,14.58,1619636.0,13.2587,13.286,13.2587,13.2769,1619636.0
2016-04-20 09:30:00,14.75,14.77,14.27,14.39,846088.0,13.4317,13.4499,12.9946,13.1039,846088.0
2016-04-20 10:00:00,14.39,14.48,14.37,14.41,484172.0,13.1039,13.1859,13.0857,13.1221,484172.0
2016-04-20 10:30:00,14.42,14.44,14.29,14.33,308416.0,13.1312,13.1494,13.0128,13.0493,308416.0
2016-04-20 11:00:00,14.34,14.39,14.33,14.37,270748.0,13.0584,13.1039,13.0493,13.0857,270748.0
2016-04-20 11:30:00,14.37,14.43,14.35,14.42,201372.0,13.0857,13.1403,13.0675,13.1312,201372.0
2016-04-20 12:00:00,14.42,14.44,14.36,14.38,139272.0,13.1312,13.1494,13.0766,13.0948,139272.0
2016-04-20 12:30:00,14.39,14.42,14.38,14.4,174496.0,13.1039,13.1312,13.0948,13.113,174496.0
2016-04-20 13:00:00,14.4,14.42,14.36,14.38,285060.0,13.113,13.1312,13.0766,13.0948,285060.0
2016-04-20 13:30:00,14.39,14.39,14.37,14.38,319252.0,13.1039,13.1039,13.0857,13.0948,319252.0
2016-04-20 14:00:00,14.38,14.42,14.38,14.41,419184.0,13.0948,13.1312,13.0948,13.1221,419184.0
2016-04-20 14:30:00,14.41,14.51,14.41,14.49,476392.0,13.1221,13.2132,13.1221,13.195,476392.0
2016-04-20 15:00:00,14.49,14.51,14.47,14.5,562304.0,13.195,13.2132,13.1768,13.2041,562304.0
2016-04-20 15:30:00,14.5,14.53,14.46,14.46,1274524.0,13.2041,13.2314,13.1676,13.1676,1274524.0
2016-04-21 09:30:00,14.47,14.56,14.24,14.29,357592.0,13.1768,13.2587,12.9673,13.0128,357592.0
2016-04-21 10:00:00,14.29,14.34,14.26,14.29,318108.0,13.0128,13.0584,12.9855,13.0128,318108.0
2016-04-21 10:30:00,14.3,14.37,14.29,14.29,317208.0,13.0219,13.0857,13.0128,13.0128,317208.0
2016-04-21 11:00:00,14.29,14.33,14.29,14.31,217168.0,13.0128,13.0493,13.0128,13.0311,217168.0
2016-04-21 11:30:00,14.31,14.32,14.26,14.28,272964.0,13.0311,13.0402,12.9855,13.0037,272964.0
2016-04-21 12:00:00,14.28,14.3,14.25,14.26,238400.0,13.0037,13.0219,12.9764,12.9855,238400.0
2016-04-21 12:30:00,14.26,14.29,14.25,14.25,288200.0,12.9855,13.0128,12.9764,12.9764,288200.0
2016-04-21 13:00:00,14.25,14.28,14.24,14.25,171736.0,12.9764,13.0037,12.9673,12.9764,171736.0
2016-04-21 13:30:00,14.25,14.26,14.21,14.22,188916.0,12.9764,12.9855,12.94,12.9491,188916.0
2016-04-21 14:00:00,14.21,14.25,14.2,14.24,254556.0,12.94,12.9764,12.9309,12.9673,254556.0
2016-04-21 14:30:00,14.24,14.24,14.2,14.21,239292.0,12.9673,12.9673,12.9309,12.94,239292.0
2016-04-21 15:00:00,14.21,14.23,14.19,14.2,355552.0,12.94,12.9582,12.9218,12.9309,355552.0
2016-04-21 15:30:00,14.2,14.22,14.18,14.21,1196808.0,12.9309,12.9491,12.9127,12.94,1196808.0
2016-04-22 09:30:00,14.19,14.28,14.17,14.24,697912.0,12.9218,13.0037,12.9036,12.9673,697912.0
2016-04-22 10:00:00,14.24,14.28,14.21,14.21,355572.0,12.9673,13.0037,12.94,12.94,355572.0
2016-04-22 10:30:00,14.21,14.23,14.13,14.13,275372.0,12.94,12.9582,12.8671,12.8671,275372.0
2016-04-22 11:00:00,14.14,14.2,14.14,14.17,260548.0,12.8762,12.9309,12.8762,12.9036,260548.0
2016-04-22 11:30:00,14.17,14.21,14.16,14.19,154564.0,12.9036,12.94,12.8945,12.9218,154564.0
2016-04-22 12:00:00,14.19,14.22,14.15,14.15,179208.0,12.9218,12.9491,12.8854,12.8854,179208.0
2016-04-22 12:30:00,14.15,14.19,14.15,14.18,207844.0,12.8854,12.9218,12.8854,12.9127,207844.0
2016-04-22 13:00:00,14.19,14.22,14.18,14.21,328892.0,12.9218,12.9491,12.9127,12.94,328892.0
2016-04-22 13:30:00,14.21,14.22,14.2,14.22,367300.0,12.94,12.9491,12.9309,12.9491,367300.0
2016-04-22 14:00:00,14.22,14.26,14.21,14.24,276564.0,12.9491,12.9855,12.94,12.9673,276564.0
2016-04-22 14:30:00,14.24,14.25,14.22,14.25,221964.0,12.9673,12.9764,12.9491,12.9764,221964.0
2016-04-22 15:00:00,14.25,14.25,14.21,14.23,296904.0,12.9764,12.9764,12.94,12.9582,296904.0
2016-04-22 15:30:00,14.24,14.24,14.22,14.23,768992.0,12.9673,12.9673,12.9491,12.9582,768992.0
2016-04-25 09:30:00,14.18,14.23,14.11,14.13,202340.0,12.9127,12.9582,12.8489,12.8671,202340.0
2016-04-25 10:00:00,14.15,14.22,14.14,14.15,112804.0,12.8854,12.9491,12.8762,12.8854,112804.0
2016-04-25 10:30:00,14.15,14.2,14.15,14.18,154768.0,12.8854,12.9309,12.8854,12.9127,154768.0
2016-04-25 11:00:00,14.17,14.18,14.12,14.14,150292.0,12.9036,12.9127,12.858,12.8762,150292.0
2016-04-25 11:30:00,14.14,14.14,14.06,14.09,227284.0,12.8762,12.8762,12.8034,12.8307,227284.0
2016-04-25 12:00:00,14.09,14.12,14.07,14.11,117596.0,12.8307,12.858,12.8125,12.8489,117596.0
2016-04-25 12:30:00,14.11,14.15,14.11,14.15,89800.0,12.8489,12.8854,12.8489,12.8854,89800.0
2016-04-25 13:00:00,14.15,14.19,14.15,14.15,209284.0,12.8854,12.9218,12.8854,12.8854,209284.0
2016-04-25 13:30:00,14.15,14.18,14.13,14.15,159508.0,12.8854,12.9127,12.8671,12.8854,159508.0
2016-04-25 14:00:00,14.15,14.16,14.13,14.15,133608.0,12.8854,12.8945,12.8671,12.8854,133608.0
2016-04-25 14:30:00,14.15,14.17,14.14,14.16,137520.0,12.8854,12.9036,12.8762,12.8945,137520.0
2016-04-25 15:00:00,14.16,14.16,14.14,14.15,150928.0,12.8945,12.8945,12.8762,12.8854,150928.0
2016-04-25 15:30:00,14.15,14.19,14.15,14.18,633620.0,12.8854,12.9218,12.8854,12.9127,633620.0
2016-04-26 09:30:00,14.24,14.25,14.15,14.23,535876.0,12.9673,12.9764,12.8854,12.9582,535876.0
2016-04-26 10:00:00,14.24,14.24,14.16,14.16,252588.0,12.9673,12.9673,12.8945,12.8945,252588.0
2016-04-26 10:30:00,14.16,14.22,14.16,14.2,373196.0,12.8945,12.9491,12.8945,12.9309,373196.0
2016-04-26 11:00:00,14.2,14.22,14.19,14.22,204920.0,12.9309,12.9491,12.9218,12.9491,204920.0
2016-04-26 11:30:00,14.22,14.23,14.19,14.22,179884.0,12.9491,12.9582,12.9218,12.9491,179884.0
2016-04-26 12:00:00,14.22,14.32,14.22,14.28,905316.0,12.9491,13.0402,12.9491,13.0037,905316.0
2016-04-26 12:30:00,14.28,14.28,14.22,14.22,207728.0,13.0037,13.0037,12.9491,12.9491,207728.0
2016-04-26 13:00:00,14.22,14.24,14.21,14.22,199572.0,12.9491,12.9673,12.94,12.9491,199572.0
2016-04-26 13:30:00,14.22,14.27,14.22,14.26,248780.0,12.9491,12.9946,12.9491,12.9855,248780.0
2016-04-26 14:00:00,14.26,14.27,14.23,14.23,425216.0,12.9855,12.9946,12.9582,12.9582,425216.0
2016-04-26 14:30:00,14.23,14.28,14.23,14.27,245480.0,12.9582,13.0037,12.9582,12.9946,245480.0
2016-04-26 15:00:00,14.27,14.27,14.23,14.25,371784.0,12.9946,12.9946,12.9582,12.9764,371784.0
2016-04-26 15:30:00,14.25,14.27,14.25,14.26,1419872.0,12.9764,12.9946,12.9764,12.9855,1419872.0
2016-04-27 09:30:00,14.18,14.28,14.12,14.18,516680.0,12.9127,13.0037,12.858,12.9127,516680.0
2016-04-27 10:00:00,14.18,14.21,14.13,14.17,272756.0,12.9127,12.94,12.8671,12.9036,272756.0
2016-04-27 10:30:00,14.17,14.21,14.16,14.19,182588.0,12.9036,12.94,12.8945,12.9218,182588.0
2016-04-27 11:00:00,14.2,14.23,14.19,14.23,171628.0,12.9309,12.9582,12.9218,12.9582,171628.0
2016-04-27 11:30:00,14.23,14.26,14.22,14.22,254932.0,12.9582,12.9855,12.9491,12.9491,254932.0
2016-04-27 12:00:00,14.22,14.24,14.2,14.23,132052.0,12.9491,12.9673,12.9309,12.9582,132052.0
2016-04-27 12:30:00,14.24,14.24,14.22,14.23,79560.0,12.9673,12.9673,12.9491,12.9582,79560.0
2016-04-27 13:00:00,14.23,14.23,14.2,14.2,122040.0,12.9582,12.9582,12.9309,12.9309,122040.0
2016-04-27 13:30:00,14.2,14.24,14.2,14.22,104928.0,12.9309,12.9673,12.9309,12.9491,104928.0
2016-04-27 14:00:00,14.21,14.26,14.19,14.24,275952.0,12.94,12.9855,12.9218,12.9673,275952.0
2016-04-27 14:30:00,14.24,14.27,14.22,14.25,445148.0,12.9673,12.9946,12.9491,12.9764,445148.0
2016-04-27 15:00:00,14.25,14.29,14.24,14.27,692280.0,12.9764,13.0128,12.9673,12.9946,692280.0
2016-04-27 15:30:00,14.28,14.29,14.24,14.26,828904.0,13.0037,13.0128,12.9673,12.9855,828904.0
2016-04-28 09:30:00,14.17,14.21,14.1,14.13,123944.0,12.9036,12.94,12.8398,12.8671,123944.0
2016-04-28 10:00:00,14.13,14.18,14.1,14.17,143820.0,12.8671,12.9127,12.8398,12.9036,143820.0
2016-04-28 10:30:00,14.18,14.22,14.16,14.21,97596.0,12.9127,12.9491,12.8945,12.94,97596.0
2016-04-28 11:00:00,14.21,14.26,14.2,14.25,189680.0,12.94,12.9855,12.9309,12.9764,189680.0
2016-04-28 11:30:00,14.25,14.26,14.24,14.24,128668.0,12.9764,12.9855,12.9673,12.9673,128668.0
2016-04-28 12:00:00,14.24,14.26,14.2,14.21,158472.0,12.9673,12.9855,12.9309,12.94,158472.0
2016-04-28 12:30:00,14.21,14.23,14.2,14.22,201232.0,12.94,12.9582,12.9309,12.9491,201232.0
2016-04-28 13:00:00,14.22,14.22,14.19,14.21,229896.0,12.9491,12.9491,12.9218,12.94,229896.0
2016-04-28 13:30:00,14.21,14.21,14.19,14.2,155828.0,12.94,12.94,12.9218,12.9309,155828.0
2016-04-28 14:00:00,14.2,14.21,14.19,14.21,138992.0,12.9309,12.94,12.9218,12.94,138992.0
2016-04-28 14:30:00,14.21,14.21,14.15,14.15,109340.0,12.94,12.94,12.8854,12.8854,109340.0
2016-04-28 15:00:00,14.15,14.16,14.04,14.04,274112.0,12.8854,12.8945,12.7852,12.7852,274112.0
2016-04-28 15:30:00,14.04,14.11,14.04,14.1,933244.0,12.7852,12.8489,12.7852,12.8398,933244.0
2016-04-29 09:30:00,14.03,14.04,13.89,13.89,165756.0,12.7761,12.7852,12.6486,12.6486,165756.0
2016-04-29 10:00:00,13.89,13.95,13.85,13.95,263588.0,12.6486,12.7032,12.6122,12.7032,263588.0
2016-04-29 10:30:00,13.95,13.99,13.94,13.97,484104.0,12.7032,12.7397,12.6941,12.7214,484104.0
2016-04-29 11:00:00,13.97,13.99,13.94,13.96,262836.0,12.7214,12.7397,12.6941,12.7123,262836.0
2016-04-29 11:30:00,13.96,13.96,13.92,13.94,348812.0,12.7123,12.7123,12.6759,12.6941,348812.0
2016-04-29 12:00:00,13.94,13.95,13.9,13.92,167452.0,12.6941,12.7032,12.6577,12.6759,167452.0
2016-04-29 12:30:00,13.92,13.95,13.92,13.92,143636.0,12.6759,12.7032,12.6759,12.6759,143636.0
2016-04-29 13:00:00,13.92,13.97,13.92,13.96,304048.0,12.6759,12.7214,12.6759,12.7123,304048.0
2016-04-29 13:30:00,13.96,13.96,13.9,13.9,146748.0,12.7123,12.7123,12.6577,12.6577,146748.0
2016-04-29 14:00:00,13.9,13.94,13.9,13.94,175056.0,12.6577,12.6941,12.6577,12.6941,175056.0
2016-04-29 14:30:00,13.94,13.94,13.9,13.9,186056.0,12.6941,12.6941,12.6577,12.6577,186056.0
2016-04-29 15:00:00,13.9,13.95,13.9,13.93,279124.0,12.6577,12.7032,12.6577,12.685,279124.0
2016-04-29 15:30:00,13.93,13.99,13.93,13.96,993264.0,12.685,12.7397,12.685,12.7123,993264.0
2016-05-02 09:30:00,13.98,14.02,13.91,13.93,313856.0,12.7305,12.767,12.6668,12.685,313856.0
2016-05-02 10:00:00,13.93,13.93,13.9,13.9,290884.0,12.685,12.685,12.6577,12.6577,290884.0
2016-05-02 10:30:00,13.9,13.93,13.88,13.9,133000.0,12.6577,12.685,12.6395,12.6577,133000.0
2016-05-02 11:00:00,13.91,13.97,13.91,13.96,132540.0,12.6668,12.7214,12.6668,12.7123,132540.0
2016-05-02 11:30:00,13.97,13.98,13.93,13.95,102452.0,12.7214,12.7305,12.685,12.7032,102452.0
2016-05-02 12:00:00,13.95,13.97,13.93,13.96,79416.0,12.7032,12.7214,12.685,12.7123,79416.0
2016-05-02 12:30:00,13.96,13.99,13.96,13.97,110384.0,12.7123,12.7397,12.7123,12.7214,110384.0
2016-05-02 13:00:00,13.97,14.0,13.97,13.99,230176.0,12.7214,12.7488,12.7214,12.7397,230176.0
2016-05-02 13:30:00,14.0,14.0,13.98,14.0,94476.0,12.7488,12.7488,12.7305,12.7488,94476.0
2016-05-02 14:00:00,14.0,14.04,13.99,14.03,358648.0,12.7488,12.7852,12.7397,12.7761,358648.0
2016-05-02 14:30:00,14.03,14.06,14.03,14.06,238576.0,12.7761,12.8034,12.7761,12.8034,238576.0
2016-05-02 15:00:00,14.06,14.08,14.06,14.08,264312.0,12.8034,12.8216,12.8034,12.8216,264312.0
2016-05-02 15:30:00,14.08,14.09,14.06,14.07,607380.0,12.8216,12.8307,12.8034,12.8125,607380.0
2016-05-03 09:30:00,14.0,14.02,13.94,13.98,130824.0,12.7488,12.767,12.6941,12.7305,130824.0
2016-05-03 10:00:00,13.99,14.02,13.93,14.0,118268.0,12.7397,12.767,12.685,12.7488,118268.0
2016-05-03 10:30:00,13.99,13.99,13.92,13.93,187460.0,12.7397,12.7397,12.6759,12.685,187460.0
2016-05-03 11:00:00,13.94,13.95,13.88,13.88,136040.0,12.6941,12.7032,12.6395,12.6395,136040.0
2016-05-03 11:30:00,13.88,13.96,13.88,13.96,161348.0,12.6395,12.7123,12.6395,12.7123,161348.0
2016-05-03 12:00:00,13.95,13.96,13.93,13.95,106392.0,12.7032,12.7123,12.685,12.7032,106392.0
2016-05-03 12:30:00,13.95,13.97,13.94,13.95,160164.0,12.7032,12.7214,12.6941,12.7032,160164.0
2016-05-03 13:00:00,13.95,13.96,13.94,13.95,131544.0,12.7032,12.7123,12.6941,12.7032,131544.0
2016-05-03 13:30:00,13.95,13.97,13.94,13.94,178632.0,12.7032,12.7214,12.6941,12.6941,178632.0
2016-05-03 14:00:00,13.95,13.97,13.92,13.93,196304.0,12.7032,12.7214,12.6759,12.685,196304.0
2016-05-03 14:30:00,13.93,13.96,13.93,13.96,186524.0,12.685,12.7123,12.685,12.7123,186524.0
2016-05-03 15:00:00,13.96,13.96,13.92,13.93,175596.0,12.7123,12.7123,12.6759,12.685,175596.0
2016-05-03 15:30:00,13.93,13.95,13.9,13.94,579240.0,12.685,12.7032,12.6577,12.6941,579240.0
2016-05-04 09:30:00,13.88,13.92,13.81,13.88,139008.0,12.6395,12.6759,12.5757,12.6395,139008.0
2016-05-04 10:00:00,13.88,13.92,13.85,13.85,113636.0,12.6395,12.6759,12.6122,12.6122,113636.0
2016-05-04 10:30:00,13.85,13.86,13.83,13.84,329776.0,12.6122,12.6213,12.594,12.6031,329776.0
2016-05-04 11:00:00,13.84,13.86,13.79,13.79,60056.0,12.6031,12.6213,12.5575,12.5575,60056.0
2016-05-04 11:30:00,13.79,13.83,13.79,13.82,84976.0,12.5575,12.594,12.5575,12.5848,84976.0
2016-05-04 12:00:00,13.81,13.85,13.81,13.84,76128.0,12.5757,12.6122,12.5757,12.6031,76128.0
2016-05-04 12:30:00,13.84,13.86,13.84,13.86,149692.0,12.6031,12.6213,12.6031,12.6213,149692.0
2016-05-04 13:00:00,13.85,13.86,13.82,13.85,108468.0,12.6122,12.6213,12.5848,12.6122,108468.0
2016-05-04 13:30:00,13.85,13.86,13.82,13.82,112588.0,12.6122,12.6213,12.5848,12.5848,112588.0
2016-05-04 14:00:00,13.82,13.83,13.78,13.82,153668.0,12.5848,12.594,12.5484,12.5848,153668.0
2016-05-04 14:30:00,13.82,13.85,13.82,13.84,193992.0,12.5848,12.6122,12.5848,12.6031,193992.0
2016-05-04 15:00:00,13.84,13.86,13.83,13.85,147868.0,12.6031,12.6213,12.594,12.6122,147868.0
2016-05-04 15:30:00,13.84,13.88,13.84,13.85,438420.0,12.6031,12.6395,12.6031,12.6122,438420.0
2016-05-05 09:30:00,13.88,13.9,13.84,13.88,343864.0,12.6395,12.6577,12.6031,12.6395,343864.0
2016-05-05 10:00:00,13.88,13.92,13.87,13.9,125140.0,12.6395,12.6759,12.6304,12.6577,125140.0
2016-05-05 10:30:00,13.9,13.92,13.9,13.92,85420.0,12.6577,12.6759,12.6577,12.6759,85420.0
2016-05-05 11:00:00,13.92,13.93,13.89,13.9,139176.0,12.6759,12.685,12.6486,12.6577,139176.0
2016-05-05 11:30:00,13.91,13.97,13.9,13.94,295628.0,12.6668,12.7214,12.6577,12.6941,295628.0
2016-05-05 12:00:00,13.94,13.96,13.94,13.96,131824.0,12.6941,12.7123,12.6941,12.7123,131824.0
2016-05-05 12:30:00,13.96,13.97,13.95,13.95,118976.0,12.7123,12.7214,12.7032,12.7032,118976.0
2016-05-05 13:00:00,13.95,13.95,13.92,13.93,241380.0,12.7032,12.7032,12.6759,12.685,241380.0
2016-05-05 13:30:00,13.93,13.94,13.93,13.93,168244.0,12.685,12.6941,12.685,12.685,168244.0
2016-05-05 14:00:00,13.93,13.94,13.92,13.94,206524.0,12.685,12.6941,12.6759,12.6941,206524.0
2016-05-05 14:30:00,13.94,13.96,13.93,13.93,242532.0,12.6941,12.7123,12.685,12.685,242532.0
2016-05-05 15:00:00,13.93,13.94,13.92,13.93,549028.0,12.685,12.6941,12.6759,12.685,549028.0
2016-05-05 15:30:00,13.93,13.95,13.9,13.91,904464.0,12.685,12.7032,12.6577,12.6668,904464.0
2016-05-06 09:30:00,13.85,13.93,13.83,13.84,247672.0,12.6122,12.685,12.594,12.6031,247672.0
2016-05-06 10:00:00,13.84,13.86,13.79,13.83,104884.0,12.6031,12.6213,12.5575,12.594,104884.0
2016-05-06 10:30:00,13.82,13.84,13.79,13.83,185608.0,12.5848,12.6031,12.5575,12.594,185608.0
2016-05-06 11:00:00,13.83,13.9,13.83,13.9,129016.0,12.594,12.6577,12.594,12.6577,129016.0
2016-05-06 11:30:00,13.9,13.91,13.87,13.88,123244.0,12.6577,12.6668,12.6304,12.6395,123244.0
2016-05-06 12:00:00,13.88,13.92,13.88,13.91,120776.0,12.6395,12.6759,12.6395,12.6668,120776.0
2016-05-06 12:30:00,13.91,13.93,13.89,13.93,154172.0,12.6668,12.685,12.6486,12.685,154172.0
2016-05-06 13:00:00,13.92,13.94,13.9,13.93,141152.0,12.6759,12.6941,12.6577,12.685,141152.0
2016-05-06 13:30:00,13.94,13.97,13.92,13.96,399760.0,12.6941,12.7214,12.6759,12.7123,399760.0
2016-05-06 14:00:00,13.96,13.97,13.95,13.96,145348.0,12.7123,12.7214,12.7032,12.7123,145348.0
2016-05-06 14:30:00,13.96,13.99,13.96,13.97,253108.0,12.7123,12.7397,12.7123,12.7214,253108.0
2016-05-06 15:00:00,13.97,13.99,13.95,13.97,249280.0,12.7214,12.7397,12.7032,12.7214,249280.0
2016-05-06 15:30:00,13.97,13.97,13.95,13.97,421088.0,12.7214,12.7214,12.7032,12.7214,421088.0
2016-05-09 09:30:00,13.98,14.07,13.95,14.0,263772.0,12.7305,12.8125,12.7032,12.7488,263772.0
2016-05-09 10:00:00,14.0,14.01,13.97,13.98,185440.0,12.7488,12.7579,12.7214,12.7305,185440.0
2016-05-09 10:30:00,13.97,14.0,13.95,13.97,144440.0,12.7214,12.7488,12.7032,12.7214,144440.0
2016-05-09 11:00:00,13.97,13.98,13.94,13.96,391848.0,12.7214,12.7305,12.6941,12.7123,391848.0
2016-05-09 11:30:00,13.96,13.97,13.95,13.96,162576.0,12.7123,12.7214,12.7032,12.7123,162576.0
2016-05-09 12:00:00,13.96,14.02,13.96,14.02,145528.0,12.7123,12.767,12.7123,12.767,145528.0
2016-05-09 12:30:00,14.02,14.05,14.02,14.04,184604.0,12.767,12.7943,12.767,12.7852,184604.0
2016-05-09 13:00:00,14.04,14.05,14.0,14.05,151652.0,12.7852,12.7943,12.7488,12.7943,151652.0
2016-05-09 13:30:00,14.05,14.06,14.03,14.04,138496.0,12.7943,12.8034,12.7761,12.7852,138496.0
2016-05-09 14:00:00,14.04,14.07,14.02,14.06,405976.0,12.7852,12.8125,12.767,12.8034,405976.0
2016-05-09 14:30:00,14.06,14.08,14.05,14.07,194440.0,12.8034,12.8216,12.7943,12.8125,194440.0
2016-05-09 15:00:00,14.07,14.09,14.06,14.08,249284.0,12.8125,12.8307,12.8034,12.8216,249284.0
2016-05-09 15:30:00,14.07,14.08,14.04,14.05,1122108.0,12.8125,12.8216,12.7852,12.7943,1122108.0
2016-05-10 09:30:00,14.09,14.13,14.05,14.1,145752.0,12.8307,12.8671,12.7943,12.8398,145752.0
2016-05-10 10:00:00,14.1,14.11,14.06,14.09,145464.0,12.8398,12.8489,12.8034,12.8307,145464.0
2016-05-10 10:30:00,14.09,14.13,14.09,14.13,259196.0,12.8307,12.8671,12.8307,12.8671,259196.0
2016-05-10 11:00:00,14.13,14.16,14.1,14.11,724952.0,12.8671,12.8945,12.8398,12.8489,724952.0
2016-05-10 11:30:00,14.1,14.12,14.1,14.12,195404.0,12.8398,12.858,12.8398,12.858,195404.0
2016-05-10 12:00:00,14.12,14.12,14.1,14.1,274352.0,12.858,12.858,12.8398,12.8398,274352.0
2016-05-10 12:30:00,14.1,14.11,14.06,14.06,327556.0,12.8398,12.8489,12.8034,12.8034,327556.0
2016-05-10 13:00:00,14.06,14.07,14.04,14.05,385288.0,12.8034,12.8125,12.7852,12.7943,385288.0
2016-05-10 13:30:00,14.05,14.09,14.03,14.09,365076.0,12.7943,12.8307,12.7761,12.8307,365076.0
2016-05-10 14:00:00,14.09,14.09,14.05,14.06,412036.0,12.8307,12.8307,12.7943,12.8034,412036.0
2016-05-10 14:30:00,14.05,14.08,14.05,14.07,476204.0,12.7943,12.8216,12.7943,12.8125,476204.0
2016-05-10 15:00:00,14.07,14.13,14.07,14.12,494436.0,12.8125,12.8671,12.8125,12.858,494436.0
2016-05-10 15:30:00,14.12,14.12,14.08,14.12,602980.0,12.858,12.858,12.8216,12.858,602980.0
2016-05-11 09:30:00,14.11,14.16,14.04,14.09,169928.0,12.8489,12.8945,12.7852,12.8307,169928.0
2016-05-11 10:00:00,14.08,14.17,14.06,14.17,103108.0,12.8216,12.9036,12.8034,12.9036,103108.0
2016-05-11 10:30:00,14.17,14.19,14.15,14.18,217532.0,12.9036,12.9218,12.8854,12.9127,217532.0
2016-05-11 11:00:00,14.18,14.18,14.1,14.1,204724.0,12.9127,12.9127,12.8398,12.8398,204724.0
2016-05-11 11:30:00,14.09,14.12,14.09,14.09,76884.0,12.8307,12.858,12.8307,12.8307,76884.0
2016-05-11 12:00:00,14.09,14.11,14.09,14.1,58296.0,12.8307,12.8489,12.8307,12.8398,58296.0
2016-05-11 12:30:00,14.1,14.12,14.09,14.11,47248.0,12.8398,12.858,12.8307,12.8489,47248.0
2016-05-11 13:00:00,14.11,14.12,14.08,14.09,132228.0,12.8489,12.858,12.8216,12.8307,132228.0
2016-05-11 13:30:00,14.09,14.09,14.06,14.06,88008.0,12.8307,12.8307,12.8034,12.8034,88008.0
2016-05-11 14:00:00,14.06,14.07,14.04,14.07,80512.0,12.8034,12.8125,12.7852,12.8125,80512.0
2016-05-11 14:30:00,14.07,14.07,14.03,14.04,138708.0,12.8125,12.8125,12.7761,12.7852,138708.0
2016-05-11 15:00:00,14.04,14.06,14.02,14.04,164504.0,12.7852,12.8034,12.767,12.7852,164504.0
2016-05-11 15:30:00,14.04,14.06,14.03,14.04,450756.0,12.7852,12.8034,12.7761,12.7852,450756.0
2016-05-12 09:30:00,14.11,14.11,14.0,14.02,261260.0,12.8489,12.8489,12.7488,12.767,261260.0
2016-05-12 10:00:00,14.03,14.04,13.93,13.93,167712.0,12.7761,12.7852,12.685,12.685,167712.0
2016-05-12 10:30:00,13.93,13.94,13.88,13.92,196612.0,12.685,12.6941,12.6395,12.6759,196612.0
2016-05-12 11:00:00,13.92,13.92,13.88,13.89,86204.0,12.6759,12.6759,12.6395,12.6486,86204.0
2016-05-12 11:30:00,13.89,13.9,13.83,13.83,136396.0,12.6486,12.6577,12.594,12.594,136396.0
2016-05-12 12:00:00,13.82,13.88,13.81,13.88,73688.0,12.5848,12.6395,12.5757,12.6395,73688.0
2016-05-12 12:30:00,13.88,13.9,13.87,13.9,134824.0,12.6395,12.6577,12.6304,12.6577,134824.0
2016-05-12 13:00:00,13.9,13.92,13.89,13.91,56556.0,12.6577,12.6759,12.6486,12.6668,56556.0
2016-05-12 13:30:00,13.91,13.93,13.88,13.93,97708.0,12.6668,12.685,12.6395,12.685,97708.0
2016-05-12 14:00:00,13.93,13.98,13.93,13.96,75600.0,12.685,12.7305,12.685,12.7123,75600.0
2016-05-12 14:30:00,13.96,13.99,13.95,13.98,122472.0,12.7123,12.7397,12.7032,12.7305,122472.0
2016-05-12 15:00:00,13.98,13.99,13.96,13.97,133856.0,12.7305,12.7397,12.7123,12.7214,133856.0
2016-05-12 15:30:00,13.97,13.97,13.94,13.95,398040.0,12.7214,12.7214,12.6941,12.7032,398040.0
2016-05-13 09:30:00,13.92,14.02,13.9,13.93,243876.0,12.6759,12.767,12.6577,12.685,243876.0
2016-05-13 10:00:00,13.94,13.99,13.92,13.94,184608.0,12.6941,12.7397,12.6759,12.6941,184608.0
2016-05-13 10:30:00,13.94,13.94,13.89,13.91,183616.0,12.6941,12.6941,12.6486,12.6668,183616.0
2016-05-13 11:00:00,13.91,13.97,13.89,13.96,234784.0,12.6668,12.7214,12.6486,12.7123,234784.0
2016-05-13 11:30:00,13.95,13.96,13.91,13.91,260568.0,12.7032,12.7123,12.6668,12.6668,260568.0
2016-05-13 12:00:00,13.91,13.93,13.9,13.93,166336.0,12.6668,12.685,12.6577,12.685,166336.0
2016-05-13 12:30:00,13.93,13.94,13.88,13.88,113100.0,12.685,12.6941,12.6395,12.6395,113100.0
2016-05-13 13:00:00,13.88,13.89,13.84,13.84,305028.0,12.6395,12.6486,12.6031,12.6031,305028.0
2016-05-13 13:30:00,13.84,13.85,13.79,13.8,170248.0,12.6031,12.6122,12.5575,12.5666,170248.0
2016-05-13 14:00:00,13.8,13.84,13.79,13.79,581652.0,12.5666,12.6031,12.5575,12.5575,581652.0
2016-05-13 14:30:00,13.79,13.8,13.74,13.77,220596.0,12.5575,12.5666,12.512,12.5393,220596.0
2016-05-13 15:00:00,13.77,13.78,13.75,13.76,241564.0,12.5393,12.5484,12.5211,12.5302,241564.0
2016-05-13 15:30:00,13.77,13.78,13.75,13.77,725128.0,12.5393,12.5484,12.5211,12.5393,725128.0
2016-05-16 09:30:00,13.74,13.84,13.74,13.81,222744.0,12.512,12.6031,12.512,12.5757,222744.0
2016-05-16 10:00:00,13.81,13.85,13.81,13.82,192468.0,12.5757,12.6122,12.5757,12.5848,192468.0
2016-05-16 10:30:00,13.82,13.89,13.81,13.88,390844.0,12.5848,12.6486,12.5757,12.6395,390844.0
2016-05-16 11:00:00,13.88,13.91,13.86,13.91,208924.0,12.6395,12.6668,12.6213,12.6668,208924.0
2016-05-16 11:30:00,13.91,13.94,13.91,13.94,173220.0,12.6668,12.6941,12.6668,12.6941,173220.0
2016-05-16 12:00:00,13.94,13.95,13.9,13.92,295764.0,12.6941,12.7032,12.6577,12.6759,295764.0
2016-05-16 12:30:00,13.9,13.91,13.88,13.9,92780.0,12.6577,12.6668,12.6395,12.6577,92780.0
2016-05-16 13:00:00,13.9,13.93,13.9,13.93,64260.0,12.6577,12.685,12.6577,12.685,64260.0
2016-05-16 13:30:00,13.93,13.94,13.91,13.92,151632.0,12.685,12.6941,12.6668,12.6759,151632.0
2016-05-16 14:00:00,13.92,13.96,13.92,13.96,187972.0,12.6759,12.7123,12.6759,12.7123,187972.0
2016-05-16 14:30:00,13.95,13.96,13.94,13.94,157604.0,12.7032,12.7123,12.6941,12.6941,157604.0
2016-05-16 15:00:00,13.94,13.97,13.94,13.94,202840.0,12.6941,12.7214,12.6941,12.6941,202840.0
2016-05-16 15:30:00,13.94,13.95,13.9,13.91,649056.0,12.6941,12.7032,12.6577,12.6668,649056.0
2016-05-17 09:30:00,13.87,13.94,13.83,13.93,210032.0,12.6304,12.6941,12.594,12.685,210032.0
2016-05-17 10:00:00,13.91,13.92,13.87,13.9,143720.0,12.6668,12.6759,12.6304,12.6577,143720.0
2016-05-17 10:30:00,13.9,13.97,13.89,13.97,87112.0,12.6577,12.7214,12.6486,12.7214,87112.0
2016-05-17 11:00:00,13.97,13.98,13.91,13.91,164136.0,12.7214,12.7305,12.6668,12.6668,164136.0
2016-05-17 11:30:00,13.91,13.97,13.91,13.95,106776.0,12.6668,12.7214,12.6668,12.7032,106776.0
2016-05-17 12:00:00,13.95,13.97,13.9,13.91,61108.0,12.7032,12.7214,12.6577,12.6668,61108.0
2016-05-17 12:30:00,13.91,13.94,13.9,13.92,91332.0,12.6668,12.6941,12.6577,12.6759,91332.0
2016-05-17 13:00:00,13.92,13.94,13.91,13.91,88836.0,12.6759,12.6941,12.6668,12.6668,88836.0
2016-05-17 13:30:00,13.92,13.93,13.87,13.87,178468.0,12.6759,12.685,12.6304,12.6304,178468.0
2016-05-17 14:00:00,13.87,13.89,13.82,13.85,281208.0,12.6304,12.6486,12.5848,12.6122,281208.0
2016-05-17 14:30:00,13.84,13.87,13.83,13.87,419324.0,12.6031,12.6304,12.594,12.6304,419324.0
2016-05-17 15:00:00,13.87,13.88,13.81,13.83,294284.0,12.6304,12.6395,12.5757,12.594,294284.0
2016-05-17 15:30:00,13.83,13.86,13.83,13.86,688232.0,12.594,12.6213,12.594,12.6213,688232.0
2016-05-18 09:30:00,13.83,13.87,13.78,13.84,166456.0,12.594,12.6304,12.5484,12.6031,166456.0
2016-05-18 10:00:00,13.85,13.92,13.85,13.91,429592.0,12.6122,12.6759,12.6122,12.6668,429592.0
2016-05-18 10:30:00,13.91,13.91,13.85,13.85,78508.0,12.6668,12.6668,12.6122,12.6122,78508.0
2016-05-18 11:00:00,13.85,13.91,13.85,13.91,246900.0,12.6122,12.6668,12.6122,12.6668,246900.0
2016-05-18 11:30:00,13.91,13.93,13.89,13.92,243404.0,12.6668,12.685,12.6486,12.6759,243404.0
2016-05-18 12:00:00,13.92,13.92,13.89,13.9,279260.0,12.6759,12.6759,12.6486,12.6577,279260.0
2016-05-18 12:30:00,13.9,13.93,13.9,13.92,149056.0,12.6577,12.685,12.6577,12.6759,149056.0
2016-05-18 13:00:00,13.93,13.98,13.93,13.96,164872.0,12.685,12.7305,12.685,12.7123,164872.0
2016-05-18 13:30:00,13.96,13.98,13.95,13.96,151940.0,12.7123,12.7305,12.7032,12.7123,151940.0
2016-05-18 14:00:00,13.96,13.96,13.84,13.85,308164.0,12.7123,12.7123,12.6031,12.6122,308164.0
2016-05-18 14:30:00,13.85,13.9,13.81,13.89,241128.0,12.6122,12.6577,12.5757,12.6486,241128.0
2016-05-18 15:00:00,13.9,13.92,13.86,13.86,284052.0,12.6577,12.6759,12.6213,12.6213,284052.0
2016-05-18 15:30:00,13.86,13.93,13.86,13.92,1217852.0,12.6213,12.685,12.6213,12.6759,1217852.0
2016-05-19 09:30:00,13.82,13.9,13.8,13.82,223076.0,12.5848,12.6577,12.5666,12.5848,223076.0
2016-05-19 10:00:00,13.82,13.84,13.79,13.83,139312.0,12.5848,12.6031,12.5575,12.594,139312.0
2016-05-19 10:30:00,13.83,13.84,13.76,13.78,242664.0,12.594,12.6031,12.5302,12.5484,242664.0
2016-05-19 11:00:00,13.79,13.82,13.75,13.81,267444.0,12.5575,12.5848,12.5211,12.5757,267444.0
2016-05-19 11:30:00,13.81,13.81,13.8,13.81,233884.0,12.5757,12.5757,12.5666,12.5757,233884.0
2016-05-19 12:00:00,13.81,13.84,13.8,13.8,305780.0,12.5757,12.6031,12.5666,12.5666,305780.0
2016-05-19 12:30:00,13.79,13.82,13.77,13.79,107780.0,12.5575,12.5848,12.5393,12.5575,107780.0
2016-05-19 13:00:00,13.78,13.82,13.78,13.8,91584.0,12.5484,12.5848,12.5484,12.5666,91584.0
2016-05-19 13:30:00,13.8,13.82,13.8,13.8,174852.0,12.5666,12.5848,12.5666,12.5666,174852.0
2016-05-19 14:00:00,13.8,13.83,13.8,13.83,209728.0,12.5666,12.594,12.5666,12.594,209728.0
2016-05-19 14:30:00,13.83,13.83,13.79,13.79,132372.0,12.594,12.594,12.5575,12.5575,132372.0
2016-05-19 15:00:00,13.79,13.83,13.79,13.81,285048.0,12.5575,12.594,12.5575,12.5757,285048.0
2016-05-19 15:30:00,13.81,13.84,13.8,13.83,1059168.0,12.5757,12.6031,12.5666,12.594,1059168.0
2016-05-20 09:30:00,13.92,14.05,13.92,14.04,720040.0,12.6759,12.7943,12.6759,12.7852,720040.0
2016-05-20 10:00:00,14.03,14.04,13.99,13.99,259340.0,12.7761,12.7852,12.7397,12.7397,259340.0
2016-05-20 10:30:00,13.99,14.03,13.98,13.99,180836.0,12.7397,12.7761,12.7305,12.7397,180836.0
2016-05-20 11:00:00,13.99,14.02,13.99,14.0,169384.0,12.7397,12.767,12.7397,12.7488,169384.0
2016-05-20 11:30:00,14.0,14.03,13.99,14.0,150632.0,12.7488,12.7761,12.7397,12.7488,150632.0
2016-05-20 12:00:00,14.0,14.01,13.99,14.0,175496.0,12.7488,12.7579,12.7397,12.7488,175496.0
2016-05-20 12:30:00,14.0,14.0,13.99,13.99,184764.0,12.7488,12.7488,12.7397,12.7397,184764.0
2016-05-20 13:00:00,13.99,14.01,13.97,13.99,205980.0,12.7397,12.7579,12.7214,12.7397,205980.0
2016-05-20 13:30:00,13.99,13.99,13.96,13.99,188864.0,12.7397,12.7397,12.7123,12.7397,188864.0
2016-05-20 14:00:00,13.99,14.01,13.97,14.01,329216.0,12.7397,12.7579,12.7214,12.7579,329216.0
2016-05-20 14:30:00,14.01,14.01,13.98,13.99,232304.0,12.7579,12.7579,12.7305,12.7397,232304.0
2016-05-20 15:00:00,13.99,13.99,13.96,13.98,241220.0,12.7397,12.7397,12.7123,12.7305,241220.0
2016-05-20 15:30:00,13.97,14.01,13.97,14.01,768756.0,12.7214,12.7579,12.7214,12.7579,768756.0
2016-05-23 09:30:00,14.02,14.06,13.99,14.03,236560.0,12.767,12.8034,12.7397,12.7761,236560.0
2016-05-23 10:00:00,14.03,14.07,14.02,14.06,126188.0,12.7761,12.8125,12.767,12.8034,126188.0
2016-05-23 10:30:00,14.06,14.08,14.05,14.06,275044.0,12.8034,12.8216,12.7943,12.8034,275044.0
2016-05-23 11:00:00,14.06,14.09,14.06,14.08,183700.0,12.8034,12.8307,12.8034,12.8216,183700.0
2016-05-23 11:30:00,14.08,14.08,14.04,14.05,102020.0,12.8216,12.8216,12.7852,12.7943,102020.0
2016-05-23 12:00:00,14.06,14.07,14.04,14.04,94120.0,12.8034,12.8125,12.7852,12.7852,94120.0
2016-05-23 12:30:00,14.04,14.07,14.04,14.06,115272.0,12.7852,12.8125,12.7852,12.8034,115272.0
2016-05-23 13:00:00,14.06,14.09,14.06,14.08,294368.0,12.8034,12.8307,12.8034,12.8216,294368.0
2016-05-23 13:30:00,14.08,14.12,14.07,14.1,144884.0,12.8216,12.858,12.8125,12.8398,144884.0
2016-05-23 14:00:00,14.1,14.12,14.09,14.12,140116.0,12.8398,12.858,12.8307,12.858,140116.0
2016-05-23 14:30:00,14.12,14.13,14.11,14.11,207128.0,12.858,12.8671,12.8489,12.8489,207128.0
2016-05-23 15:00:00,14.11,14.12,14.1,14.11,257220.0,12.8489,12.858,12.8398,12.8489,257220.0
2016-05-23 15:30:00,14.11,14.12,14.09,14.1,670288.0,12.8489,12.858,12.8307,12.8398,670288.0
2016-05-24 09:30:00,14.12,14.3,14.11,14.28,307424.0,12.858,13.0219,12.8489,13.0037,307424.0
2016-05-24 10:00:00,14.29,14.33,14.24,14.29,288192.0,13.0128,13.0493,12.9673,13.0128,288192.0
2016-05-24 10:30:00,14.29,14.31,14.28,14.3,233368.0,13.0128,13.0311,13.0037,13.0219,233368.0
2016-05-24 11:00:00,14.3,14.34,14.3,14.33,218148.0,13.0219,13.0584,13.0219,13.0493,218148.0
2016-05-24 11:30:00,14.33,14.33,14.31,14.33,135796.0,13.0493,13.0493,13.0311,13.0493,135796.0
2016-05-24 12:00:00,14.32,14.32,14.31,14.32,88824.0,13.0402,13.0402,13.0311,13.0402,88824.0
2016-05-24 12:30:00,14.33,14.35,14.31,14.35,112660.0,13.0493,13.0675,13.0311,13.0675,112660.0
2016-05-24 13:00:00,14.35,14.36,14.33,14.36,153792.0,13.0675,13.0766,13.0493,13.0766,153792.0
2016-05-24 13:30:00,14.36,14.37,14.33,14.35,206900.0,13.0766,13.0857,13.0493,13.0675,206900.0
2016-05-24 14:00:00,14.35,14.38,14.34,14.38,279800.0,13.0675,13.0948,13.0584,13.0948,279800.0
2016-05-24 14:30:00,14.38,14.41,14.37,14.4,253268.0,13.0948,13.1221,13.0857,13.113,253268.0
2016-05-24 15:00:00,14.4,14.44,14.39,14.42,335776.0,13.113,13.1494,13.1039,13.1312,335776.0
2016-05-24 15:30:00,14.42,14.43,14.4,14.41,670412.0,13.1312,13.1403,13.113,13.1221,670412.0
2016-05-25 09:30:00,14.44,14.49,14.4,14.42,440844.0,13.1494,13.195,13.113,13.1312,440844.0
2016-05-25 10:00:00,14.42,14.44,14.39,14.42,160280.0,13.1312,13.1494,13.1039,13.1312,160280.0
2016-05-25 10:30:00,14.43,14.46,14.42,14.44,175736.0,13.1403,13.1676,13.1312,13.1494,175736.0
2016-05-25 11:00:00,14.44,14.47,14.43,14.46,305480.0,13.1494,13.1768,13.1403,13.1676,305480.0
2016-05-25 11:30:00,14.46,14.48,14.46,14.47,426204.0,13.1676,13.1859,13.1676,13.1768,426204.0
2016-05-25 12:00:00,14.47,14.47,14.41,14.41,338052.0,13.1768,13.1768,13.1221,13.1221,338052.0
2016-05-25 12:30:00,14.41,14.41,14.38,14.4,261824.0,13.1221,13.1221,13.0948,13.113,261824.0
2016-05-25 13:00:00,14.4,14.44,14.4,14.43,232412.0,13.113,13.1494,13.113,13.1403,232412.0
2016-05-25 13:30:00,14.43,14.45,14.42,14.42,331544.0,13.1403,13.1585,13.1312,13.1312,331544.0
2016-05-25 14:00:00,14.43,14.43,14.4,14.42,571436.0,13.1403,13.1403,13.113,13.1312,571436.0
2016-05-25 14:30:00,14.41,14.43,14.4,14.4,202400.0,13.1221,13.1403,13.113,13.113,202400.0
2016-05-25 15:00:00,14.4,14.44,14.4,14.44,391832.0,13.113,13.1494,13.113,13.1494,391832.0
2016-05-25 15:30:00,14.44,14.44,14.4,14.41,661300.0,13.1494,13.1494,13.113,13.1221,661300.0
2016-05-26 09:30:00,14.39,14.46,14.36,14.44,327732.0,13.1039,13.1676,13.0766,13.1494,327732.0
2016-05-26 10:00:00,14.44,14.5,14.44,14.48,218856.0,13.1494,13.2041,13.1494,13.1859,218856.0
2016-05-26 10:30:00,14.48,14.5,14.47,14.47,240628.0,13.1859,13.2041,13.1768,13.1768,240628.0
2016-05-26 11:00:00,14.47,14.51,14.47,14.49,497836.0,13.1768,13.2132,13.1768,13.195,497836.0
2016-05-26 11:30:00,14.49,14.51,14.48,14.49,159664.0,13.195,13.2132,13.1859,13.195,159664.0
2016-05-26 12:00:00,14.49,14.51,14.49,14.49,107228.0,13.195,13.2132,13.195,13.195,107228.0
2016-05-26 12:30:00,14.49,14.5,14.47,14.47,218240.0,13.195,13.2041,13.1768,13.1768,218240.0
2016-05-26 13:00:00,14.48,14.52,14.47,14.52,323168.0,13.1859,13.2223,13.1768,13.2223,323168.0
2016-05-26 13:30:00,14.52,14.53,14.5,14.52,324436.0,13.2223,13.2314,13.2041,13.2223,324436.0
2016-05-26 14:00:00,14.51,14.52,14.5,14.5,186568.0,13.2132,13.2223,13.2041,13.2041,186568.0
2016-05-26 14:30:00,14.5,14.5,14.49,14.5,140892.0,13.2041,13.2041,13.195,13.2041,140892.0
2016-05-26 15:00:00,14.5,14.54,14.5,14.53,231000.0,13.2041,13.2405,13.2041,13.2314,231000.0
2016-05-26 15:30:00,14.53,14.53,14.5,14.5,417640.0,13.2314,13.2314,13.2041,13.2041,417640.0
2016-05-27 09:30:00,14.54,14.61,14.47,14.6,251928.0,13.2405,13.3042,13.1768,13.2951,251928.0
2016-05-27 10:00:00,14.6,14.63,14.55,14.58,233040.0,13.2951,13.3225,13.2496,13.2769,233040.0
2016-05-27 10:30:00,14.58,14.59,14.55,14.56,198740.0,13.2769,13.286,13.2496,13.2587,198740.0
2016-05-27 11:00:00,14.56,14.56,14.52,14.54,217016.0,13.2587,13.2587,13.2223,13.2405,217016.0
2016-05-27 11:30:00,14.54,14.56,14.53,14.53,100980.0,13.2405,13.2587,13.2314,13.2314,100980.0
2016-05-27 12:00:00,14.53,14.56,14.51,14.53,430064.0,13.2314,13.2587,13.2132,13.2314,430064.0
2016-05-27 12:30:00,14.53,14.55,14.52,14.53,242656.0,13.2314,13.2496,13.2223,13.2314,242656.0
2016-05-27 13:00:00,14.53,14.53,14.5,14.5,286988.0,13.2314,13.2314,13.2041,13.2041,286988.0
2016-05-27 13:30:00,14.51,14.54,14.49,14.53,249324.0,13.2132,13.2405,13.195,13.2314,249324.0
2016-05-27 14:00:00,14.53,14.55,14.53,14.53,166596.0,13.2314,13.2496,13.2314,13.2314,166596.0
2016-05-27 14:30:00,14.53,14.55,14.53,14.54,260232.0,13.2314,13.2496,13.2314,13.2405,260232.0
2016-05-27 15:00:00,14.54,14.54,14.52,14.53,271240.0,13.2405,13.2405,13.2223,13.2314,271240.0
2016-05-27 15:30:00,14.53,14.55,14.52,14.54,941848.0,13.2314,13.2496,13.2223,13.2405,941848.0
2016-05-31 09:30:00,14.54,14.62,14.54,14.6,207896.0,13.2405,13.3133,13.2405,13.2951,207896.0
2016-05-31 10:00:00,14.61,14.62,14.58,14.59,114600.0,13.3042,13.3133,13.2769,13.286,114600.0
2016-05-31 10:30:00,14.59,14.61,14.55,14.6,318652.0,13.286,13.3042,13.2496,13.2951,318652.0
2016-05-31 11:00:00,14.6,14.62,14.59,14.61,365020.0,13.2951,13.3133,13.286,13.3042,365020.0
2016-05-31 11:30:00,14.61,14.62,14.58,14.58,234752.0,13.3042,13.3133,13.2769,13.2769,234752.0
2016-05-31 12:00:00,14.58,14.59,14.57,14.59,170052.0,13.2769,13.286,13.2678,13.286,170052.0
2016-05-31 12:30:00,14.59,14.59,14.57,14.59,154572.0,13.286,13.286,13.2678,13.286,154572.0
2016-05-31 13:00:00,14.59,14.65,14.59,14.64,287092.0,13.286,13.3407,13.286,13.3316,287092.0
2016-05-31 13:30:00,14.64,14.65,14.62,14.63,345892.0,13.3316,13.3407,13.3133,13.3225,345892.0
2016-05-31 14:00:00,14.63,14.63,14.6,14.62,276856.0,13.3225,13.3225,13.2951,13.3133,276856.0
2016-05-31 14:30:00,14.62,14.63,14.6,14.62,227952.0,13.3133,13.3225,13.2951,13.3133,227952.0
2016-05-31 15:00:00,14.62,14.67,14.62,14.67,485968.0,13.3133,13.3589,13.3133,13.3589,485968.0
2016-05-31 15:30:00,14.67,14.7,14.66,14.68,1698836.0,13.3589,13.3862,13.3498,13.368,1698836.0
2016-06-01 09:30:00,14.61,14.66,14.58,14.64,281992.0,13.3042,13.3498,13.2769,13.3316,281992.0
2016-06-01 10:00:00,14.65,14.68,14.63,14.65,164156.0,13.3407,13.368,13.3225,13.3407,164156.0
2016-06-01 10:30:00,14.65,14.67,14.64,14.66,230800.0,13.3407,13.3589,13.3316,13.3498,230800.0
2016-06-01 11:00:00,14.66,14.68,14.63,14.63,765368.0,13.3498,13.368,13.3225,13.3225,765368.0
2016-06-01 11:30:00,14.63,14.67,14.61,14.66,208344.0,13.3225,13.3589,13.3042,13.3498,208344.0
2016-06-01 12:00:00,14.66,14.71,14.66,14.7,150136.0,13.3498,13.3953,13.3498,13.3862,150136.0
2016-06-01 12:30:00,14.7,14.71,14.69,14.71,143088.0,13.3862,13.3953,13.3771,13.3953,143088.0
2016-06-01 13:00:00,14.71,14.72,14.7,14.71,174948.0,13.3953,13.4044,13.3862,13.3953,174948.0
2016-06-01 13:30:00,14.71,14.72,14.7,14.72,188140.0,13.3953,13.4044,13.3862,13.4044,188140.0
2016-06-01 14:00:00,14.72,14.73,14.7,14.7,324836.0,13.4044,13.4135,13.3862,13.3862,324836.0
2016-06-01 14:30:00,14.71,14.72,14.69,14.71,338568.0,13.3953,13.4044,13.3771,13.3953,338568.0
2016-06-01 15:00:00,14.71,14.72,14.7,14.72,316912.0,13.3953,13.4044,13.3862,13.4044,316912.0
2016-06-01 15:30:00,14.72,14.72,14.69,14.7,645452.0,13.4044,13.4044,13.3771,13.3862,645452.0
2016-06-02 09:30:00,14.67,14.75,14.65,14.74,189740.0,13.3589,13.4317,13.3407,13.4226,189740.0
2016-06-02 10:00:00,14.74,14.76,14.71,14.73,185780.0,13.4226,13.4408,13.3953,13.4135,185780.0
2016-06-02 10:30:00,14.74,14.75,14.72,14.73,133904.0,13.4226,13.4317,13.4044,13.4135,133904.0
2016-06-02 11:00:00,14.73,14.74,14.72,14.72,118392.0,13.4135,13.4226,13.4044,13.4044,118392.0
2016-06-02 11:30:00,14.72,14.74,14.71,14.72,77512.0,13.4044,13.4226,13.3953,13.4044,77512.0
2016-06-02 12:00:00,14.72,14.73,14.72,14.72,92240.0,13.4044,13.4135,13.4044,13.4044,92240.0
2016-06-02 12:30:00,14.72,14.75,14.72,14.74,155292.0,13.4044,13.4317,13.4044,13.4226,155292.0
2016-06-02 13:00:00,14.74,14.75,14.74,14.74,112224.0,13.4226,13.4317,13.4226,13.4226,112224.0
2016-06-02 13:30:00,14.74,14.75,14.74,14.75,147224.0,13.4226,13.4317,13.4226,13.4317,147224.0
2016-06-02 14:00:00,14.75,14.76,14.74,14.74,312460.0,13.4317,13.4408,13.4226,13.4226,312460.0
2016-06-02 14:30:00,14.74,14.76,14.74,14.76,186440.0,13.4226,13.4408,13.4226,13.4408,186440.0
2016-06-02 15:00:00,14.76,14.77,14.74,14.76,179564.0,13.4408,13.4499,13.4226,13.4408,179564.0
2016-06-02 15:30:00,14.76,14.78,14.76,14.78,411164.0,13.4408,13.459,13.4408,13.459,411164.0
2016-06-03 09:30:00,14.77,14.77,14.68,14.72,144260.0,13.4499,13.4499,13.368,13.4044,144260.0
2016-06-03 10:00:00,14.72,14.74,14.7,14.72,275680.0,13.4044,13.4226,13.3862,13.4044,275680.0
2016-06-03 10:30:00,14.71,14.76,14.71,14.75,112100.0,13.3953,13.4408,13.3953,13.4317,112100.0
2016-06-03 11:00:00,14.75,14.76,14.72,14.74,179116.0,13.4317,13.4408,13.4044,13.4226,179116.0
2016-06-03 11:30:00,14.74,14.8,14.74,14.79,157704.0,13.4226,13.4773,13.4226,13.4682,157704.0
2016-06-03 12:00:00,14.79,14.8,14.76,14.76,124080.0,13.4682,13.4773,13.4408,13.4408,124080.0
2016-06-03 12:30:00,14.76,14.77,14.74,14.76,237564.0,13.4408,13.4499,13.4226,13.4408,237564.0
2016-06-03 13:00:00,14.76,14.77,14.74,14.74,76236.0,13.4408,13.4499,13.4226,13.4226,76236.0
2016-06-03 13:30:00,14.74,14.78,14.74,14.77,199736.0,13.4226,13.459,13.4226,13.4499,199736.0
2016-06-03 14:00:00,14.77,14.8,14.77,14.8,189072.0,13.4499,13.4773,13.4499,13.4773,189072.0
2016-06-03 14:30:00,14.8,14.84,14.8,14.83,352380.0,13.4773,13.5137,13.4773,13.5046,352380.0
2016-06-03 15:00:00,14.83,14.83,14.81,14.81,299864.0,13.5046,13.5046,13.4864,13.4864,299864.0
2016-06-03 15:30:00,14.81,14.83,14.81,14.81,599252.0,13.4864,13.5046,13.4864,13.4864,599252.0
2016-06-06 09:30:00,14.81,14.9,14.79,14.9,346044.0,13.4864,13.5683,13.4682,13.5683,346044.0
2016-06-06 10:00:00,14.89,14.92,14.86,14.87,239860.0,13.5592,13.5865,13.5319,13.541,239860.0
2016-06-06 10:30:00,14.87,14.9,14.87,14.88,59420.0,13.541,13.5683,13.541,13.5501,59420.0
2016-06-06 11:00:00,14.88,14.9,14.88,14.88,134836.0,13.5501,13.5683,13.5501,13.5501,134836.0
2016-06-06 11:30:00,14.88,14.89,14.87,14.88,97400.0,13.5501,13.5592,13.541,13.5501,97400.0
2016-06-06 12:00:00,14.88,14.88,14.84,14.84,1932292.0,13.5501,13.5501,13.5137,13.5137,1932292.0
2016-06-06 12:30:00,14.84,14.85,14.8,14.85,295544.0,13.5137,13.5228,13.4773,13.5228,295544.0
2016-06-06 13:00:00,14.85,14.88,14.84,14.88,211180.0,13.5228,13.5501,13.5137,13.5501,211180.0
2016-06-06 13:30:00,14.88,14.89,14.87,14.88,189548.0,13.5501,13.5592,13.541,13.5501,189548.0
2016-06-06 14:00:00,14.88,14.92,14.88,14.9,80640.0,13.5501,13.5865,13.5501,13.5683,80640.0
2016-06-06 14:30:00,14.9,14.92,14.9,14.9,72408.0,13.5683,13.5865,13.5683,13.5683,72408.0
2016-06-06 15:00:00,14.9,14.9,14.88,14.88,120244.0,13.5683,13.5683,13.5501,13.5501,120244.0
2016-06-06 15:30:00,14.88,14.88,14.85,14.86,540348.0,13.5501,13.5501,13.5228,13.5319,540348.0
2016-06-07 09:30:00,14.82,14.93,14.82,14.85,791620.0,13.4955,13.5956,13.4955,13.5228,791620.0
2016-06-07 10:00:00,14.85,14.87,14.82,14.83,300752.0,13.5228,13.541,13.4955,13.5046,300752.0
2016-06-07 10:30:00,14.83,14.83,14.75,14.78,595240.0,13.5046,13.5046,13.4317,13.459,595240.0
2016-06-07 11:00:00,14.78,14.81,14.77,14.79,259028.0,13.459,13.4864,13.4499,13.4682,259028.0
2016-06-07 11:30:00,14.79,14.84,14.76,14.83,702668.0,13.4682,13.5137,13.4408,13.5046,702668.0
2016-06-07 12:00:00,14.83,14.87,14.82,14.85,137904.0,13.5046,13.541,13.4955,13.5228,137904.0
2016-06-07 12:30:00,14.85,14.88,14.85,14.88,252220.0,13.5228,13.5501,13.5228,13.5501,252220.0
2016-06-07 13:00:00,14.88,14.9,14.87,14.9,145704.0,13.5501,13.5683,13.541,13.5683,145704.0
2016-06-07 13:30:00,14.9,14.92,14.88,14.88,267336.0,13.5683,13.5865,13.5501,13.5501,267336.0
2016-06-07 14:00:00,14.88,14.95,14.88,14.95,408612.0,13.5501,13.6139,13.5501,13.6139,408612.0
2016-06-07 14:30:00,14.95,14.97,14.93,14.94,380032.0,13.6139,13.6321,13.5956,13.6047,380032.0
2016-06-07 15:00:00,14.94,14.95,14.93,14.95,273008.0,13.6047,13.6139,13.5956,13.6139,273008.0
2016-06-07 15:30:00,14.95,14.96,14.91,14.92,602072.0,13.6139,13.623,13.5774,13.5865,602072.0
2016-06-08 09:30:00,14.92,14.98,14.92,14.97,209912.0,13.5865,13.6412,13.5865,13.6321,209912.0
2016-06-08 10:00:00,14.98,15.0,14.94,14.94,712960.0,13.6412,13.6594,13.6047,13.6047,712960.0
2016-06-08 10:30:00,14.94,14.98,14.94,14.97,160552.0,13.6047,13.6412,13.6047,13.6321,160552.0
2016-06-08 11:00:00,14.97,14.99,14.97,14.99,153008.0,13.6321,13.6503,13.6321,13.6503,153008.0
2016-06-08 11:30:00,14.98,14.99,14.97,14.97,301604.0,13.6412,13.6503,13.6321,13.6321,301604.0
2016-06-08 12:00:00,14.97,14.99,14.97,14.99,211988.0,13.6321,13.6503,13.6321,13.6503,211988.0
2016-06-08 12:30:00,14.99,15.01,14.98,15.01,504824.0,13.6503,13.6685,13.6412,13.6685,504824.0
2016-06-08 13:00:00,15.01,15.03,15.01,15.02,332292.0,13.6685,13.6867,13.6685,13.6776,332292.0
2016-06-08 13:30:00,15.02,15.02,15.01,15.02,134052.0,13.6776,13.6776,13.6685,13.6776,134052.0
2016-06-08 14:00:00,15.02,15.02,15.01,15.02,219156.0,13.6776,13.6776,13.6685,13.6776,219156.0
2016-06-08 14:30:00,15.02,15.03,15.02,15.03,218704.0,13.6776,13.6867,13.6776,13.6867,218704.0
2016-06-08 15:00:00,15.03,15.04,15.01,15.02,214552.0,13.6867,13.6958,13.6685,13.6776,214552.0
2016-06-08 15:30:00,15.02,15.03,15.01,15.03,563680.0,13.6776,13.6867,13.6685,13.6867,563680.0
2016-06-09 09:30:00,14.94,15.0,14.94,14.96,234172.0,13.6047,13.6594,13.6047,13.623,234172.0
2016-06-09 10:00:00,14.95,14.97,14.95,14.96,253988.0,13.6139,13.6321,13.6139,13.623,253988.0
2016-06-09 10:30:00,14.97,15.02,14.93,15.01,315540.0,13.6321,13.6776,13.5956,13.6685,315540.0
2016-06-09 11:00:00,15.01,15.02,14.96,14.96,159336.0,13.6685,13.6776,13.623,13.623,159336.0
2016-06-09 11:30:00,14.96,14.96,14.94,14.95,71156.0,13.623,13.623,13.6047,13.6139,71156.0
2016-06-09 12:00:00,14.95,14.98,14.95,14.98,102064.0,13.6139,13.6412,13.6139,13.6412,102064.0
2016-06-09 12:30:00,14.98,14.99,14.96,14.99,44824.0,13.6412,13.6503,13.623,13.6503,44824.0
2016-06-09 13:00:00,14.98,15.01,14.97,15.0,132076.0,13.6412,13.6685,13.6321,13.6594,132076.0
2016-06-09 13:30:00,15.0,15.01,14.96,14.97,128360.0,13.6594,13.6685,13.623,13.6321,128360.0
2016-06-09 14:00:00,14.97,14.98,14.95,14.97,88148.0,13.6321,13.6412,13.6139,13.6321,88148.0
2016-06-09 14:30:00,14.97,14.99,14.97,14.98,166976.0,13.6321,13.6503,13.6321,13.6412,166976.0
2016-06-09 15:00:00,14.98,15.01,14.98,15.0,270152.0,13.6412,13.6685,13.6412,13.6594,270152.0
2016-06-09 15:30:00,15.0,15.02,14.99,14.99,288092.0,13.6594,13.6776,13.6503,13.6503,288092.0
2016-06-10 09:30:00,14.82,14.9,14.82,14.85,318960.0,13.5272,13.6003,13.5272,13.5546,318960.0
2016-06-10 10:00:00,14.84,14.88,14.81,14.87,166644.0,13.5455,13.582,13.5181,13.5729,166644.0
2016-06-10 10:30:00,14.87,14.88,14.85,14.87,135128.0,13.5729,13.582,13.5546,13.5729,135128.0
2016-06-10 11:00:00,14.88,14.88,14.85,14.86,177980.0,13.582,13.582,13.5546,13.5638,177980.0
2016-06-10 11:30:00,14.86,14.87,14.84,14.85,101068.0,13.5638,13.5729,13.5455,13.5546,101068.0
2016-06-10 12:00:00,14.85,14.87,14.85,14.85,104284.0,13.5546,13.5729,13.5546,13.5546,104284.0
2016-06-10 12:30:00,14.85,14.87,14.84,14.86,76500.0,13.5546,13.5729,13.5455,13.5638,76500.0
2016-06-10 13:00:00,14.86,14.87,14.85,14.86,90680.0,13.5638,13.5729,13.5546,13.5638,90680.0
2016-06-10 13:30:00,14.86,14.86,14.82,14.83,143552.0,13.5638,13.5638,13.5272,13.5364,143552.0
2016-06-10 14:00:00,14.83,14.85,14.83,14.84,256548.0,13.5364,13.5546,13.5364,13.5455,256548.0
2016-06-10 14:30:00,14.84,14.86,14.84,14.85,192300.0,13.5455,13.5638,13.5455,13.5546,192300.0
2016-06-10 15:00:00,14.85,14.86,14.82,14.85,312176.0,13.5546,13.5638,13.5272,13.5546,312176.0
2016-06-10 15:30:00,14.85,14.87,14.84,14.87,476416.0,13.5546,13.5729,13.5455,13.5729,476416.0
2016-06-13 09:30:00,14.8,14.86,14.76,14.84,183744.0,13.509,13.5638,13.4725,13.5455,183744.0
2016-06-13 10:00:00,14.84,14.86,14.78,14.8,163216.0,13.5455,13.5638,13.4907,13.509,163216.0
2016-06-13 10:30:00,14.8,14.82,14.76,14.78,100204.0,13.509,13.5272,13.4725,13.4907,100204.0
2016-06-13 11:00:00,14.77,14.78,14.76,14.77,100524.0,13.4816,13.4907,13.4725,13.4816,100524.0
2016-06-13 11:30:00,14.77,14.77,14.74,14.75,104636.0,13.4816,13.4816,13.4542,13.4633,104636.0
2016-06-13 12:00:00,14.75,14.77,14.74,14.75,141332.0,13.4633,13.4816,13.4542,13.4633,141332.0
2016-06-13 12:30:00,14.75,14.78,14.75,14.77,67184.0,13.4633,13.4907,13.4633,13.4816,67184.0
2016-06-13 13:00:00,14.78,14.78,14.74,14.76,81044.0,13.4907,13.4907,13.4542,13.4725,81044.0
2016-06-13 13:30:00,14.76,14.77,14.74,14.74,121684.0,13.4725,13.4816,13.4542,13.4542,121684.0
2016-06-13 14:00:00,14.74,14.76,14.72,14.72,244608.0,13.4542,13.4725,13.436,13.436,244608.0
2016-06-13 14:30:00,14.73,14.76,14.72,14.72,100628.0,13.4451,13.4725,13.436,13.436,100628.0
2016-06-13 15:00:00,14.72,14.73,14.69,14.69,126720.0,13.436,13.4451,13.4086,13.4086,126720.0
2016-06-13 15:30:00,14.69,14.7,14.65,14.67,440436.0,13.4086,13.4177,13.3721,13.3903,440436.0
2016-06-14 09:30:00,14.64,14.67,14.58,14.63,263348.0,13.3629,13.3903,13.3082,13.3538,263348.0
2016-06-14 10:00:00,14.64,14.65,14.62,14.63,89324.0,13.3629,13.3721,13.3447,13.3538,89324.0
2016-06-14 10:30:00,14.65,14.65,14.62,14.63,122532.0,13.3721,13.3721,13.3447,13.3538,122532.0
2016-06-14 11:00:00,14.63,14.63,14.59,14.6,98440.0,13.3538,13.3538,13.3173,13.3264,98440.0
2016-06-14 11:30:00,14.61,14.63,14.59,14.6,156564.0,13.3356,13.3538,13.3173,13.3264,156564.0
2016-06-14 12:00:00,14.61,14.65,14.59,14.64,87208.0,13.3356,13.3721,13.3173,13.3629,87208.0
2016-06-14 12:30:00,14.63,14.63,14.61,14.62,77240.0,13.3538,13.3538,13.3356,13.3447,77240.0
2016-06-14 13:00:00,14.62,14.63,14.59,14.6,100360.0,13.3447,13.3538,13.3173,13.3264,100360.0
2016-06-14 13:30:00,14.6,14.63,14.6,14.61,70820.0,13.3264,13.3538,13.3264,13.3356,70820.0
2016-06-14 14:00:00,14.61,14.65,14.61,14.65,119596.0,13.3356,13.3721,13.3356,13.3721,119596.0
2016-06-14 14:30:00,14.65,14.65,14.6,14.6,103668.0,13.3721,13.3721,13.3264,13.3264,103668.0
2016-06-14 15:00:00,14.6,14.66,14.6,14.65,306644.0,13.3264,13.3812,13.3264,13.3721,306644.0
2016-06-14 15:30:00,14.64,14.67,14.63,14.64,628460.0,13.3629,13.3903,13.3538,13.3629,628460.0
2016-06-15 09:30:00,14.72,14.75,14.66,14.71,135884.0,13.436,13.4633,13.3812,13.4268,135884.0
2016-06-15 10:00:00,14.71,14.72,14.67,14.68,76108.0,13.4268,13.436,13.3903,13.3995,76108.0
2016-06-15 10:30:00,14.68,14.69,14.66,14.68,117708.0,13.3995,13.4086,13.3812,13.3995,117708.0
2016-06-15 11:00:00,14.68,14.7,14.67,14.68,115124.0,13.3995,13.4177,13.3903,13.3995,115124.0
2016-06-15 11:30:00,14.67,14.7,14.66,14.69,86852.0,13.3903,13.4177,13.3812,13.4086,86852.0
2016-06-15 12:00:00,14.69,14.69,14.68,14.68,72852.0,13.4086,13.4086,13.3995,13.3995,72852.0
2016-06-15 12:30:00,14.68,14.7,14.68,14.69,92500.0,13.3995,13.4177,13.3995,13.4086,92500.0
2016-06-15 13:00:00,14.69,14.7,14.68,14.69,52968.0,13.4086,13.4177,13.3995,13.4086,52968.0
2016-06-15 13:30:00,14.69,14.71,14.69,14.7,93504.0,13.4086,13.4268,13.4086,13.4177,93504.0
2016-06-15 14:00:00,14.7,14.74,14.68,14.68,186768.0,13.4177,13.4542,13.3995,13.3995,186768.0
2016-06-15 14:30:00,14.68,14.72,14.67,14.71,126900.0,13.3995,13.436,13.3903,13.4268,126900.0
2016-06-15 15:00:00,14.71,14.71,14.69,14.7,128148.0,13.4268,13.4268,13.4086,13.4177,128148.0
2016-06-15 15:30:00,14.7,14.7,14.62,14.63,512056.0,13.4177,13.4177,13.3447,13.3538,512056.0
2016-06-16 09:30:00,14.53,14.58,14.47,14.47,96404.0,13.2625,13.3082,13.2078,13.2078,96404.0
2016-06-16 10:00:00,14.47,14.48,14.43,14.44,116660.0,13.2078,13.2169,13.1713,13.1804,116660.0
2016-06-16 10:30:00,14.45,14.47,14.43,14.47,111648.0,13.1895,13.2078,13.1713,13.2078,111648.0
2016-06-16 11:00:00,14.47,14.49,14.45,14.47,195620.0,13.2078,13.226,13.1895,13.2078,195620.0
2016-06-16 11:30:00,14.47,14.48,14.44,14.44,100796.0,13.2078,13.2169,13.1804,13.1804,100796.0
2016-06-16 12:00:00,14.43,14.52,14.43,14.51,105356.0,13.1713,13.2534,13.1713,13.2443,105356.0
2016-06-16 12:30:00,14.51,14.54,14.49,14.53,93864.0,13.2443,13.2717,13.226,13.2625,93864.0
2016-06-16 13:00:00,14.54,14.56,14.51,14.52,204256.0,13.2717,13.2899,13.2443,13.2534,204256.0
2016-06-16 13:30:00,14.52,14.53,14.47,14.48,139084.0,13.2534,13.2625,13.2078,13.2169,139084.0
2016-06-16 14:00:00,14.48,14.52,14.48,14.51,309672.0,13.2169,13.2534,13.2169,13.2443,309672.0
2016-06-16 14:30:00,14.51,14.53,14.5,14.51,359080.0,13.2443,13.2625,13.2352,13.2443,359080.0
2016-06-16 15:00:00,14.51,14.58,14.51,14.58,431300.0,13.2443,13.3082,13.2443,13.3082,431300.0
2016-06-16 15:30:00,14.58,14.6,14.56,14.58,698836.0,13.3082,13.3264,13.2899,13.3082,698836.0
2016-06-17 09:30:00,14.57,14.57,14.45,14.48,929384.0,13.299,13.299,13.1895,13.2169,929384.0
2016-06-17 10:00:00,14.48,14.51,14.44,14.46,484044.0,13.2169,13.2443,13.1804,13.1986,484044.0
2016-06-17 10:30:00,14.46,14.46,14.41,14.44,327696.0,13.1986,13.1986,13.153,13.1804,327696.0
2016-06-17 11:00:00,14.44,14.45,14.39,14.39,266312.0,13.1804,13.1895,13.1348,13.1348,266312.0
2016-06-17 11:30:00,14.39,14.43,14.38,14.42,181208.0,13.1348,13.1713,13.1256,13.1621,181208.0
2016-06-17 12:00:00,14.42,14.46,14.42,14.43,253120.0,13.1621,13.1986,13.1621,13.1713,253120.0
2016-06-17 12:30:00,14.43,14.44,14.41,14.43,226512.0,13.1713,13.1804,13.153,13.1713,226512.0
2016-06-17 13:00:00,14.43,14.45,14.41,14.43,296956.0,13.1713,13.1895,13.153,13.1713,296956.0
2016-06-17 13:30:00,14.42,14.44,14.42,14.44,262920.0,13.1621,13.1804,13.1621,13.1804,262920.0
2016-06-17 14:00:00,14.44,14.48,14.43,14.47,343912.0,13.1804,13.2169,13.1713,13.2078,343912.0
2016-06-17 14:30:00,14.48,14.5,14.47,14.48,359812.0,13.2169,13.2352,13.2078,13.2169,359812.0
2016-06-17 15:00:00,14.49,14.49,14.46,14.48,351096.0,13.226,13.226,13.1986,13.2169,351096.0
2016-06-17 15:30:00,14.48,14.5,14.46,14.47,1628984.0,13.2169,13.2352,13.1986,13.2078,1628984.0
2016-06-20 09:30:00,14.53,14.67,14.52,14.65,495980.0,13.2625,13.3903,13.2534,13.3721,495980.0
2016-06-20 10:00:00,14.65,14.71,14.65,14.7,271832.0,13.3721,13.4268,13.3721,13.4177,271832.0
2016-06-20 10:30:00,14.7,14.71,14.67,14.67,494804.0,13.4177,13.4268,13.3903,13.3903,494804.0
2016-06-20 11:00:00,14.68,14.68,14.52,14.64,1009356.0,13.3995,13.3995,13.2534,13.3629,1009356.0
2016-06-20 11:30:00,14.64,14.65,14.62,14.65,386288.0,13.3629,13.3721,13.3447,13.3721,386288.0
2016-06-20 12:00:00,14.65,14.65,14.62,14.63,119752.0,13.3721,13.3721,13.3447,13.3538,119752.0
2016-06-20 12:30:00,14.63,14.65,14.63,14.64,136796.0,13.3538,13.3721,13.3538,13.3629,136796.0
2016-06-20 13:00:00,14.64,14.65,14.6,14.6,214624.0,13.3629,13.3721,13.3264,13.3264,214624.0
2016-06-20 13:30:00,14.61,14.63,14.6,14.63,167872.0,13.3356,13.3538,13.3264,13.3538,167872.0
2016-06-20 14:00:00,14.63,14.64,14.6,14.6,176148.0,13.3538,13.3629,13.3264,13.3264,176148.0
2016-06-20 14:30:00,14.59,14.63,14.59,14.63,136760.0,13.3173,13.3538,13.3173,13.3538,136760.0
2016-06-20 15:00:00,14.63,14.63,14.59,14.59,194320.0,13.3538,13.3538,13.3173,13.3173,194320.0
2016-06-20 15:30:00,14.59,14.6,14.56,14.57,600744.0,13.3173,13.3264,13.2899,13.299,600744.0
2016-06-21 09:30:00,14.61,14.67,14.58,14.62,142892.0,13.3356,13.3903,13.3082,13.3447,142892.0
2016-06-21 10:00:00,14.61,14.62,14.57,14.59,97116.0,13.3356,13.3447,13.299,13.3173,97116.0
2016-06-21 10:30:00,14.59,14.6,14.56,14.56,119384.0,13.3173,13.3264,13.2899,13.2899,119384.0
2016-06-21 11:00:00,14.56,14.59,14.55,14.58,191968.0,13.2899,13.3173,13.2808,13.3082,191968.0
2016-06-21 11:30:00,14.58,14.58,14.55,14.57,156044.0,13.3082,13.3082,13.2808,13.299,156044.0
2016-06-21 12:00:00,14.57,14.59,14.56,14.58,81200.0,13.299,13.3173,13.2899,13.3082,81200.0
2016-06-21 12:30:00,14.58,14.6,14.55,14.56,44540.0,13.3082,13.3264,13.2808,13.2899,44540.0
2016-06-21 13:00:00,14.56,14.59,14.56,14.57,90620.0,13.2899,13.3173,13.2899,13.299,90620.0
2016-06-21 13:30:00,14.58,14.58,14.54,14.56,87892.0,13.3082,13.3082,13.2717,13.2899,87892.0
2016-06-21 14:00:00,14.56,14.58,14.56,14.56,142240.0,13.2899,13.3082,13.2899,13.2899,142240.0
2016-06-21 14:30:00,14.56,14.59,14.56,14.58,148600.0,13.2899,13.3173,13.2899,13.3082,148600.0
2016-06-21 15:00:00,14.58,14.59,14.56,14.59,169524.0,13.3082,13.3173,13.2899,13.3173,169524.0
2016-06-21 15:30:00,14.59,14.59,14.56,14.57,515976.0,13.3173,13.3173,13.2899,13.299,515976.0
2016-06-22 09:30:00,14.59,14.64,14.58,14.62,161328.0,13.3173,13.3629,13.3082,13.3447,161328.0
2016-06-22 10:00:00,14.62,14.62,14.59,14.6,158104.0,13.3447,13.3447,13.3173,13.3264,158104.0
2016-06-22 10:30:00,14.6,14.62,14.59,14.59,174376.0,13.3264,13.3447,13.3173,13.3173,174376.0
2016-06-22 11:00:00,14.59,14.63,14.58,14.62,68644.0,13.3173,13.3538,13.3082,13.3447,68644.0
2016-06-22 11:30:00,14.62,14.62,14.59,14.61,108316.0,13.3447,13.3447,13.3173,13.3356,108316.0
2016-06-22 12:00:00,14.62,14.62,14.56,14.58,94188.0,13.3447,13.3447,13.2899,13.3082,94188.0
2016-06-22 12:30:00,14.59,14.6,14.56,14.58,134404.0,13.3173,13.3264,13.2899,13.3082,134404.0
2016-06-22 13:00:00,14.58,14.59,14.56,14.58,106944.0,13.3082,13.3173,13.2899,13.3082,106944.0
2016-06-22 13:30:00,14.58,14.59,14.56,14.58,129624.0,13.3082,13.3173,13.2899,13.3082,129624.0
2016-06-22 14:00:00,14.59,14.6,14.58,14.59,105188.0,13.3173,13.3264,13.3082,13.3173,105188.0
2016-06-22 14:30:00,14.59,14.6,14.57,14.6,129696.0,13.3173,13.3264,13.299,13.3264,129696.0
2016-06-22 15:00:00,14.59,14.61,14.56,14.57,207856.0,13.3173,13.3356,13.2899,13.299,207856.0
2016-06-22 15:30:00,14.57,14.58,14.54,14.55,355332.0,13.299,13.3082,13.2717,13.2808,355332.0
2016-06-23 09:30:00,14.68,14.71,14.67,14.7,128572.0,13.3995,13.4268,13.3903,13.4177,128572.0
2016-06-23 10:00:00,14.7,14.7,14.65,14.67,105676.0,13.4177,13.4177,13.3721,13.3903,105676.0
2016-06-23 10:30:00,14.66,14.68,14.64,14.67,59968.0,13.3812,13.3995,13.3629,13.3903,59968.0
2016-06-23 11:00:00,14.67,14.72,14.67,14.71,123596.0,13.3903,13.436,13.3903,13.4268,123596.0
2016-06-23 11:30:00,14.71,14.77,14.71,14.77,399552.0,13.4268,13.4816,13.4268,13.4816,399552.0
2016-06-23 12:00:00,14.77,14.78,14.75,14.77,334268.0,13.4816,13.4907,13.4633,13.4816,334268.0
2016-06-23 12:30:00,14.77,14.79,14.76,14.76,178732.0,13.4816,13.4999,13.4725,13.4725,178732.0
2016-06-23 13:00:00,14.76,14.78,14.75,14.77,122912.0,13.4725,13.4907,13.4633,13.4816,122912.0
2016-06-23 13:30:00,14.77,14.79,14.77,14.79,215736.0,13.4816,13.4999,13.4816,13.4999,215736.0
2016-06-23 14:00:00,14.79,14.79,14.77,14.77,140388.0,13.4999,13.4999,13.4816,13.4816,140388.0
2016-06-23 14:30:00,14.78,14.8,14.77,14.8,139400.0,13.4907,13.509,13.4816,13.509,139400.0
2016-06-23 15:00:00,14.8,14.81,14.79,14.81,302028.0,13.509,13.5181,13.4999,13.5181,302028.0
2016-06-23 15:30:00,14.82,14.89,14.81,14.88,846316.0,13.5272,13.5911,13.5181,13.582,846316.0
2016-06-24 09:30:00,14.38,14.51,14.3,14.46,543952.0,13.1256,13.2443,13.0526,13.1986,543952.0
2016-06-24 10:00:00,14.46,14.53,14.45,14.49,1335600.0,13.1986,13.2625,13.1895,13.226,1335600.0
2016-06-24 10:30:00,14.49,14.5,14.41,14.41,375168.0,13.226,13.2352,13.153,13.153,375168.0
2016-06-24 11:00:00,14.41,14.42,14.34,14.38,361832.0,13.153,13.1621,13.0891,13.1256,361832.0
2016-06-24 11:30:00,14.38,14.43,14.38,14.38,234140.0,13.1256,13.1713,13.1256,13.1256,234140.0
2016-06-24 12:00:00,14.4,14.41,14.36,14.37,459628.0,13.1439,13.153,13.1074,13.1165,459628.0
2016-06-24 12:30:00,14.37,14.38,14.32,14.34,415468.0,13.1165,13.1256,13.0709,13.0891,415468.0
2016-06-24 13:00:00,14.34,14.35,14.31,14.35,285956.0,13.0891,13.0982,13.0617,13.0982,285956.0
2016-06-24 13:30:00,14.35,14.36,14.33,14.35,225452.0,13.0982,13.1074,13.08,13.0982,225452.0
2016-06-24 14:00:00,14.35,14.37,14.32,14.32,267920.0,13.0982,13.1165,13.0709,13.0709,267920.0
2016-06-24 14:30:00,14.32,14.37,14.29,14.35,625100.0,13.0709,13.1165,13.0435,13.0982,625100.0
2016-06-24 15:00:00,14.34,14.35,14.27,14.29,502688.0,13.0891,13.0982,13.0252,13.0435,502688.0
2016-06-24 15:30:00,14.29,14.39,14.29,14.32,2255296.0,13.0435,13.1348,13.0435,13.0709,2255296.0
2016-06-27 09:30:00,14.14,14.17,14.06,14.1,1351316.0,12.9066,12.9339,12.8335,12.87,1351316.0
2016-06-27 10:00:00,14.1,14.11,13.95,13.96,523836.0,12.87,12.8792,12.7331,12.7423,523836.0
2016-06-27 10:30:00,13.96,13.97,13.86,13.89,1019772.0,12.7423,12.7514,12.651,12.6784,1019772.0
2016-06-27 11:00:00,13.89,13.96,13.88,13.96,417740.0,12.6784,12.7423,12.6692,12.7423,417740.0
2016-06-27 11:30:00,13.96,14.02,13.94,13.99,1166620.0,12.7423,12.797,12.724,12.7696,1166620.0
2016-06-27 12:00:00,13.99,14.02,13.97,14.01,328436.0,12.7696,12.797,12.7514,12.7879,328436.0
2016-06-27 12:30:00,14.02,14.02,13.97,13.98,531960.0,12.797,12.797,12.7514,12.7605,531960.0
2016-06-27 13:00:00,13.98,13.99,13.96,13.96,970964.0,12.7605,12.7696,12.7423,12.7423,970964.0
2016-06-27 13:30:00,13.95,13.96,13.87,13.9,604428.0,12.7331,12.7423,12.6601,12.6875,604428.0
2016-06-27 14:00:00,13.9,13.9,13.84,13.86,392316.0,12.6875,12.6875,12.6327,12.651,392316.0
2016-06-27 14:30:00,13.87,13.87,13.81,13.84,353224.0,12.6601,12.6601,12.6053,12.6327,353224.0
2016-06-27 15:00:00,13.84,13.88,13.84,13.88,1019628.0,12.6327,12.6692,12.6327,12.6692,1019628.0
2016-06-27 15:30:00,13.87,13.91,13.87,13.88,1544460.0,12.6601,12.6966,12.6601,12.6692,1544460.0
2016-06-28 09:30:00,13.97,13.98,13.91,13.95,477840.0,12.7514,12.7605,12.6966,12.7331,477840.0
2016-06-28 10:00:00,13.95,13.98,13.92,13.92,448856.0,12.7331,12.7605,12.7057,12.7057,448856.0
2016-06-28 10:30:00,13.92,13.93,13.88,13.89,303440.0,12.7057,12.7149,12.6692,12.6784,303440.0
2016-06-28 11:00:00,13.89,13.89,13.82,13.82,287768.0,12.6784,12.6784,12.6145,12.6145,287768.0
2016-06-28 11:30:00,13.83,13.93,13.83,13.92,314720.0,12.6236,12.7149,12.6236,12.7057,314720.0
2016-06-28 12:00:00,13.92,13.92,13.86,13.88,353680.0,12.7057,12.7057,12.651,12.6692,353680.0
2016-06-28 12:30:00,13.88,13.9,13.88,13.88,420656.0,12.6692,12.6875,12.6692,12.6692,420656.0
2016-06-28 13:00:00,13.88,13.88,13.83,13.83,433652.0,12.6692,12.6692,12.6236,12.6236,433652.0
2016-06-28 13:30:00,13.83,13.86,13.81,13.82,383612.0,12.6236,12.651,12.6053,12.6145,383612.0
2016-06-28 14:00:00,13.82,13.83,13.78,13.81,422808.0,12.6145,12.6236,12.578,12.6053,422808.0
2016-06-28 14:30:00,13.81,13.92,13.81,13.9,778972.0,12.6053,12.7057,12.6053,12.6875,778972.0
2016-06-28 15:00:00,13.91,13.92,13.88,13.9,929340.0,12.6966,12.7057,12.6692,12.6875,929340.0
2016-06-28 15:30:00,13.9,13.96,13.89,13.96,1258388.0,12.6875,12.7423,12.6784,12.7423,1258388.0
2016-06-29 09:30:00,14.07,14.13,13.97,13.97,512788.0,12.8427,12.8974,12.7514,12.7514,512788.0
2016-06-29 10:00:00,13.97,13.98,13.9,13.94,516812.0,12.7514,12.7605,12.6875,12.724,516812.0
2016-06-29 10:30:00,13.94,13.96,13.86,13.9,727704.0,12.724,12.7423,12.651,12.6875,727704.0
2016-06-29 11:00:00,13.9,13.98,13.9,13.98,737344.0,12.6875,12.7605,12.6875,12.7605,737344.0
2016-06-29 11:30:00,13.98,14.02,13.95,14.01,418444.0,12.7605,12.797,12.7331,12.7879,418444.0
2016-06-29 12:00:00,14.01,14.07,14.01,14.07,359064.0,12.7879,12.8427,12.7879,12.8427,359064.0
2016-06-29 12:30:00,14.07,14.08,14.06,14.06,305128.0,12.8427,12.8518,12.8335,12.8335,305128.0
2016-06-29 13:00:00,14.06,14.08,14.05,14.06,263364.0,12.8335,12.8518,12.8244,12.8335,263364.0
2016-06-29 13:30:00,14.06,14.08,14.05,14.06,299984.0,12.8335,12.8518,12.8244,12.8335,299984.0
2016-06-29 14:00:00,14.06,14.07,14.03,14.05,514716.0,12.8335,12.8427,12.8062,12.8244,514716.0
2016-06-29 14:30:00,14.05,14.06,14.04,14.05,508948.0,12.8244,12.8335,12.8153,12.8244,508948.0
2016-06-29 15:00:00,14.05,14.08,14.05,14.08,806356.0,12.8244,12.8518,12.8244,12.8518,806356.0
2016-06-29 15:30:00,14.08,14.1,14.06,14.09,1064048.0,12.8518,12.87,12.8335,12.8609,1064048.0
2016-06-30 09:30:00,14.14,14.16,14.09,14.09,139260.0,12.9066,12.9248,12.8609,12.8609,139260.0
2016-06-30 10:00:00,14.1,14.13,14.08,14.11,154896.0,12.87,12.8974,12.8518,12.8792,154896.0
2016-06-30 10:30:00,14.11,14.16,14.11,14.16,237760.0,12.8792,12.9248,12.8792,12.9248,237760.0
2016-06-30 11:00:00,14.16,14.19,14.15,14.18,224092.0,12.9248,12.9522,12.9157,12.9431,224092.0
2016-06-30 11:30:00,14.18,14.2,14.15,14.18,106808.0,12.9431,12.9613,12.9157,12.9431,106808.0
2016-06-30 12:00:00,14.18,14.24,14.18,14.23,107316.0,12.9431,12.9978,12.9431,12.9887,107316.0
2016-06-30 12:30:00,14.23,14.24,14.21,14.24,148156.0,12.9887,12.9978,12.9705,12.9978,148156.0
2016-06-30 13:00:00,14.24,14.24,14.21,14.22,101060.0,12.9978,12.9978,12.9705,12.9796,101060.0
2016-06-30 13:30:00,14.22,14.23,14.2,14.22,342532.0,12.9796,12.9887,12.9613,12.9796,342532.0
2016-06-30 14:00:00,14.22,14.25,14.22,14.23,221268.0,12.9796,13.007,12.9796,12.9887,221268.0
2016-06-30 14:30:00,14.23,14.28,14.23,14.27,292356.0,12.9887,13.0343,12.9887,13.0252,292356.0
2016-06-30 15:00:00,14.27,14.29,14.25,14.29,403744.0,13.0252,13.0435,13.007,13.0435,403744.0
2016-06-30 15:30:00,14.29,14.33,14.28,14.33,1139980.0,13.0435,13.08,13.0343,13.08,1139980.0
2016-07-01 09:30:00,14.35,14.37,14.32,14.35,220132.0,13.0982,13.1165,13.0709,13.0982,220132.0
2016-07-01 10:00:00,14.36,14.4,14.36,14.39,170140.0,13.1074,13.1439,13.1074,13.1348,170140.0
2016-07-01 10:30:00,14.39,14.42,14.38,14.38,148928.0,13.1348,13.1621,13.1256,13.1256,148928.0
2016-07-01 11:00:00,14.38,14.39,14.35,14.36,251428.0,13.1256,13.1348,13.0982,13.1074,251428.0
2016-07-01 11:30:00,14.36,14.37,14.34,14.37,164800.0,13.1074,13.1165,13.0891,13.1165,164800.0
2016-07-01 12:00:00,14.37,14.37,14.33,14.33,80040.0,13.1165,13.1165,13.08,13.08,80040.0
2016-07-01 12:30:00,14.33,14.34,14.31,14.33,111496.0,13.08,13.0891,13.0617,13.08,111496.0
2016-07-01 13:00:00,14.33,14.34,14.3,14.3,106572.0,13.08,13.0891,13.0526,13.0526,106572.0
2016-07-01 13:30:00,14.3,14.33,14.3,14.32,144696.0,13.0526,13.08,13.0526,13.0709,144696.0
2016-07-01 14:00:00,14.32,14.33,14.29,14.31,146060.0,13.0709,13.08,13.0435,13.0617,146060.0
2016-07-01 14:30:00,14.31,14.31,14.27,14.3,133444.0,13.0617,13.0617,13.0252,13.0526,133444.0
2016-07-01 15:00:00,14.3,14.33,14.3,14.32,141900.0,13.0526,13.08,13.0526,13.0709,141900.0
2016-07-01 15:30:00,14.32,14.33,14.3,14.31,511032.0,13.0709,13.08,13.0526,13.0617,511032.0
2016-07-05 09:30:00,14.2,14.21,14.05,14.07,205608.0,12.9613,12.9705,12.8244,12.8427,205608.0
2016-07-05 10:00:00,14.06,14.07,14.03,14.03,153564.0,12.8335,12.8427,12.8062,12.8062,153564.0
2016-07-05 10:30:00,14.04,14.06,13.97,13.99,617644.0,12.8153,12.8335,12.7514,12.7696,617644.0
2016-07-05 11:00:00,13.98,13.99,13.95,13.96,368808.0,12.7605,12.7696,12.7331,12.7423,368808.0
2016-07-05 11:30:00,13.96,13.98,13.95,13.97,210704.0,12.7423,12.7605,12.7331,12.7514,210704.0
2016-07-05 12:00:00,13.97,13.99,13.94,13.99,115168.0,12.7514,12.7696,12.724,12.7696,115168.0
2016-07-05 12:30:00,13.99,13.99,13.96,13.98,100968.0,12.7696,12.7696,12.7423,12.7605,100968.0
2016-07-05 13:00:00,13.98,14.0,13.95,13.95,152496.0,12.7605,12.7788,12.7331,12.7331,152496.0
2016-07-05 13:30:00,13.95,13.95,13.92,13.95,102700.0,12.7331,12.7331,12.7057,12.7331,102700.0
2016-07-05 14:00:00,13.95,13.99,13.95,13.97,200624.0,12.7331,12.7696,12.7331,12.7514,200624.0
2016-07-05 14:30:00,13.97,13.97,13.94,13.96,115972.0,12.7514,12.7514,12.724,12.7423,115972.0
2016-07-05 15:00:00,13.96,13.98,13.95,13.96,272112.0,12.7423,12.7605,12.7331,12.7423,272112.0
2016-07-05 15:30:00,13.96,14.02,13.95,13.99,900020.0,12.7423,12.797,12.7331,12.7696,900020.0
2016-07-06 09:30:00,13.9,13.92,13.84,13.92,258024.0,12.6875,12.7057,12.6327,12.7057,258024.0
2016-07-06 10:00:00,13.92,13.95,13.84,13.85,269768.0,12.7057,12.7331,12.6327,12.6419,269768.0
2016-07-06 10:30:00,13.85,13.92,13.85,13.92,217820.0,12.6419,12.7057,12.6419,12.7057,217820.0
2016-07-06 11:00:00,13.93,13.96,13.92,13.92,382820.0,12.7149,12.7423,12.7057,12.7057,382820.0
2016-07-06 11:30:00,13.92,13.92,13.89,13.91,388452.0,12.7057,12.7057,12.6784,12.6966,388452.0
2016-07-06 12:00:00,13.91,13.95,13.9,13.94,372276.0,12.6966,12.7331,12.6875,12.724,372276.0
2016-07-06 12:30:00,13.94,13.97,13.94,13.96,277496.0,12.724,12.7514,12.724,12.7423,277496.0
2016-07-06 13:00:00,13.96,13.99,13.94,13.96,170296.0,12.7423,12.7696,12.724,12.7423,170296.0
2016-07-06 13:30:00,13.96,13.97,13.94,13.95,171860.0,12.7423,12.7514,12.724,12.7331,171860.0
2016-07-06 14:00:00,13.95,13.97,13.92,13.94,276476.0,12.7331,12.7514,12.7057,12.724,276476.0
2016-07-06 14:30:00,13.95,14.0,13.95,13.99,314872.0,12.7331,12.7788,12.7331,12.7696,314872.0
2016-07-06 15:00:00,13.99,14.0,13.97,13.97,257944.0,12.7696,12.7788,12.7514,12.7514,257944.0
2016-07-06 15:30:00,13.97,14.02,13.97,14.01,770080.0,12.7514,12.797,12.7514,12.7879,770080.0
2016-07-07 09:30:00,14.01,14.12,14.01,14.12,273012.0,12.7879,12.8883,12.7879,12.8883,273012.0
2016-07-07 10:00:00,14.12,14.17,14.1,14.16,313628.0,12.8883,12.9339,12.87,12.9248,313628.0
2016-07-07 10:30:00,14.16,14.18,14.11,14.11,228024.0,12.9248,12.9431,12.8792,12.8792,228024.0
2016-07-07 11:00:00,14.11,14.13,14.09,14.11,247384.0,12.8792,12.8974,12.8609,12.8792,247384.0
2016-07-07 11:30:00,14.11,14.11,14.06,14.1,211108.0,12.8792,12.8792,12.8335,12.87,211108.0
2016-07-07 12:00:00,14.1,14.1,14.04,14.06,209964.0,12.87,12.87,12.8153,12.8335,209964.0
2016-07-07 12:30:00,14.06,14.06,14.01,14.01,204008.0,12.8335,12.8335,12.7879,12.7879,204008.0
2016-07-07 13:00:00,14.0,14.04,13.99,14.03,212328.0,12.7788,12.8153,12.7696,12.8062,212328.0
2016-07-07 13:30:00,14.03,14.05,13.99,14.01,298612.0,12.8062,12.8244,12.7696,12.7879,298612.0
2016-07-07 14:00:00,14.02,14.03,14.0,14.01,286412.0,12.797,12.8062,12.7788,12.7879,286412.0
2016-07-07 14:30:00,14.01,14.02,13.99,14.02,214964.0,12.7879,12.797,12.7696,12.797,214964.0
2016-07-07 15:00:00,14.02,14.06,14.01,14.05,372008.0,12.797,12.8335,12.7879,12.8244,372008.0
2016-07-07 15:30:00,14.05,14.06,14.02,14.03,843160.0,12.8244,12.8335,12.797,12.8062,843160.0
2016-07-08 09:30:00,14.17,14.24,14.17,14.24,201404.0,12.9339,12.9978,12.9339,12.9978,201404.0
2016-07-08 10:00:00,14.24,14.31,14.24,14.27,271624.0,12.9978,13.0617,12.9978,13.0252,271624.0
2016-07-08 10:30:00,14.27,14.34,14.27,14.34,257380.0,13.0252,13.0891,13.0252,13.0891,257380.0
2016-07-08 11:00:00,14.34,14.38,14.33,14.37,264580.0,13.0891,13.1256,13.08,13.1165,264580.0
2016-07-08 11:30:00,14.37,14.37,14.34,14.36,184196.0,13.1165,13.1165,13.0891,13.1074,184196.0
2016-07-08 12:00:00,14.36,14.38,14.34,14.35,190260.0,13.1074,13.1256,13.0891,13.0982,190260.0
2016-07-08 12:30:00,14.35,14.36,14.34,14.35,118684.0,13.0982,13.1074,13.0891,13.0982,118684.0
2016-07-08 13:00:00,14.35,14.35,14.33,14.35,224092.0,13.0982,13.0982,13.08,13.0982,224092.0
2016-07-08 13:30:00,14.35,14.36,14.34,14.35,180984.0,13.0982,13.1074,13.0891,13.0982,180984.0
2016-07-08 14:00:00,14.35,14.38,14.34,14.38,271112.0,13.0982,13.1256,13.0891,13.1256,271112.0
2016-07-08 14:30:00,14.38,14.39,14.34,14.35,514472.0,13.1256,13.1348,13.0891,13.0982,514472.0
2016-07-08 15:00:00,14.35,14.35,14.32,14.33,230852.0,13.0982,13.0982,13.0709,13.08,230852.0
2016-07-08 15:30:00,14.33,14.36,14.32,14.34,1351292.0,13.08,13.1074,13.0709,13.0891,1351292.0
2016-07-11 09:30:00,14.37,14.47,14.37,14.39,335484.0,13.1165,13.2078,13.1165,13.1348,335484.0
2016-07-11 10:00:00,14.39,14.39,14.35,14.36,182572.0,13.1348,13.1348,13.0982,13.1074,182572.0
2016-07-11 10:30:00,14.36,14.4,14.36,14.4,154432.0,13.1074,13.1439,13.1074,13.1439,154432.0
2016-07-11 11:00:00,14.4,14.42,14.39,14.41,169968.0,13.1439,13.1621,13.1348,13.153,169968.0
2016-07-11 11:30:00,14.41,14.43,14.4,14.4,208088.0,13.153,13.1713,13.1439,13.1439,208088.0
2016-07-11 12:00:00,14.4,14.4,14.38,14.38,214872.0,13.1439,13.1439,13.1256,13.1256,214872.0
2016-07-11 12:30:00,14.38,14.41,14.38,14.4,196384.0,13.1256,13.153,13.1256,13.1439,196384.0
2016-07-11 13:00:00,14.4,14.42,14.39,14.39,129748.0,13.1439,13.1621,13.1348,13.1348,129748.0
2016-07-11 13:30:00,14.39,14.42,14.38,14.39,124184.0,13.1348,13.1621,13.1256,13.1348,124184.0
2016-07-11 14:00:00,14.39,14.41,14.38,14.4,173336.0,13.1348,13.153,13.1256,13.1439,173336.0
2016-07-11 14:30:00,14.4,14.4,14.38,14.39,228540.0,13.1439,13.1439,13.1256,13.1348,228540.0
2016-07-11 15:00:00,14.4,14.42,14.39,14.4,237232.0,13.1439,13.1621,13.1348,13.1439,237232.0
2016-07-11 15:30:00,14.4,14.4,14.38,14.39,605856.0,13.1439,13.1439,13.1256,13.1348,605856.0
2016-07-12 09:30:00,14.49,14.49,14.4,14.41,454756.0,13.226,13.226,13.1439,13.153,454756.0
2016-07-12 10:00:00,14.41,14.44,14.36,14.4,629152.0,13.153,13.1804,13.1074,13.1439,629152.0
2016-07-12 10:30:00,14.4,14.41,14.39,14.4,355668.0,13.1439,13.153,13.1348,13.1439,355668.0
2016-07-12 11:00:00,14.4,14.43,14.4,14.42,267168.0,13.1439,13.1713,13.1439,13.1621,267168.0
2016-07-12 11:30:00,14.42,14.45,14.42,14.44,194120.0,13.1621,13.1895,13.1621,13.1804,194120.0
2016-07-12 12:00:00,14.44,14.45,14.43,14.43,182020.0,13.1804,13.1895,13.1713,13.1713,182020.0
2016-07-12 12:30:00,14.43,14.45,14.41,14.41,263680.0,13.1713,13.1895,13.153,13.153,263680.0
2016-07-12 13:00:00,14.41,14.42,14.4,14.4,161696.0,13.153,13.1621,13.1439,13.1439,161696.0
2016-07-12 13:30:00,14.4,14.42,14.39,14.39,129632.0,13.1439,13.1621,13.1348,13.1348,129632.0
2016-07-12 14:00:00,14.39,14.41,14.38,14.41,251780.0,13.1348,13.153,13.1256,13.153,251780.0
2016-07-12 14:30:00,14.41,14.43,14.41,14.42,216896.0,13.153,13.1713,13.153,13.1621,216896.0
2016-07-12 15:00:00,14.43,14.43,14.42,14.43,290220.0,13.1713,13.1713,13.1621,13.1713,290220.0
2016-07-12 15:30:00,14.43,14.44,14.42,14.42,754784.0,13.1713,13.1804,13.1621,13.1621,754784.0
2016-07-13 09:30:00,14.47,14.5,14.39,14.41,191348.0,13.2078,13.2352,13.1348,13.153,191348.0
2016-07-13 10:00:00,14.41,14.46,14.41,14.45,216708.0,13.153,13.1986,13.153,13.1895,216708.0
2016-07-13 10:30:00,14.45,14.46,14.43,14.45,127956.0,13.1895,13.1986,13.1713,13.1895,127956.0
2016-07-13 11:00:00,14.45,14.45,14.41,14.41,108100.0,13.1895,13.1895,13.153,13.153,108100.0
2016-07-13 11:30:00,14.41,14.41,14.37,14.38,69440.0,13.153,13.153,13.1165,13.1256,69440.0
2016-07-13 12:00:00,14.38,14.39,14.37,14.37,253260.0,13.1256,13.1348,13.1165,13.1165,253260.0
2016-07-13 12:30:00,14.38,14.44,14.38,14.44,160192.0,13.1256,13.1804,13.1256,13.1804,160192.0
2016-07-13 13:00:00,14.44,14.47,14.44,14.46,130200.0,13.1804,13.2078,13.1804,13.1986,130200.0
2016-07-13 13:30:00,14.46,14.47,14.44,14.47,194448.0,13.1986,13.2078,13.1804,13.2078,194448.0
2016-07-13 14:00:00,14.47,14.49,14.46,14.48,213536.0,13.2078,13.226,13.1986,13.2169,213536.0
2016-07-13 14:30:00,14.48,14.52,14.48,14.5,342520.0,13.2169,13.2534,13.2169,13.2352,342520.0
2016-07-13 15:00:00,14.5,14.51,14.49,14.51,343372.0,13.2352,13.2443,13.226,13.2443,343372.0
2016-07-13 15:30:00,14.51,14.52,14.49,14.5,759724.0,13.2443,13.2534,13.226,13.2352,759724.0
2016-07-14 09:30:00,14.62,14.66,14.56,14.65,237180.0,13.3447,13.3812,13.2899,13.3721,237180.0
2016-07-14 10:00:00,14.65,14.72,14.64,14.68,675768.0,13.3721,13.436,13.3629,13.3995,675768.0
2016-07-14 10:30:00,14.69,14.73,14.69,14.7,373848.0,13.4086,13.4451,13.4086,13.4177,373848.0
2016-07-14 11:00:00,14.7,14.74,14.7,14.7,270440.0,13.4177,13.4542,13.4177,13.4177,270440.0
2016-07-14 11:30:00,14.7,14.71,14.66,14.7,169320.0,13.4177,13.4268,13.3812,13.4177,169320.0
2016-07-14 12:00:00,14.71,14.72,14.69,14.69,133704.0,13.4268,13.436,13.4086,13.4086,133704.0
2016-07-14 12:30:00,14.69,14.71,14.68,14.7,102256.0,13.4086,13.4268,13.3995,13.4177,102256.0
2016-07-14 13:00:00,14.7,14.7,14.68,14.68,151392.0,13.4177,13.4177,13.3995,13.3995,151392.0
2016-07-14 13:30:00,14.68,14.69,14.66,14.67,108048.0,13.3995,13.4086,13.3812,13.3903,108048.0
2016-07-14 14:00:00,14.67,14.67,14.65,14.65,228668.0,13.3903,13.3903,13.3721,13.3721,228668.0
2016-07-14 14:30:00,14.65,14.67,14.63,14.63,207320.0,13.3721,13.3903,13.3538,13.3538,207320.0
2016-07-14 15:00:00,14.63,14.65,14.62,14.63,266420.0,13.3538,13.3721,13.3447,13.3538,266420.0
2016-07-14 15:30:00,14.63,14.64,14.6,14.6,578096.0,13.3538,13.3629,13.3264,13.3264,578096.0
2016-07-15 09:30:00,14.67,14.71,14.62,14.7,645876.0,13.3903,13.4268,13.3447,13.4177,645876.0
2016-07-15 10:00:00,14.71,14.74,14.69,14.73,302428.0,13.4268,13.4542,13.4086,13.4451,302428.0
2016-07-15 10:30:00,14.74,14.77,14.73,14.74,327496.0,13.4542,13.4816,13.4451,13.4542,327496.0
2016-07-15 11:00:00,14.74,14.77,14.73,14.77,307188.0,13.4542,13.4816,13.4451,13.4816,307188.0
2016-07-15 11:30:00,14.77,14.77,14.74,14.77,164292.0,13.4816,13.4816,13.4542,13.4816,164292.0
2016-07-15 12:00:00,14.76,14.81,14.75,14.78,483116.0,13.4725,13.5181,13.4633,13.4907,483116.0
2016-07-15 12:30:00,14.78,14.79,14.77,14.78,242468.0,13.4907,13.4999,13.4816,13.4907,242468.0
2016-07-15 13:00:00,14.78,14.79,14.77,14.78,142700.0,13.4907,13.4999,13.4816,13.4907,142700.0
2016-07-15 13:30:00,14.78,14.8,14.77,14.78,145224.0,13.4907,13.509,13.4816,13.4907,145224.0
2016-07-15 14:00:00,14.79,14.79,14.77,14.77,204268.0,13.4999,13.4999,13.4816,13.4816,204268.0
2016-07-15 14:30:00,14.77,14.79,14.77,14.78,185964.0,13.4816,13.4999,13.4816,13.4907,185964.0
2016-07-15 15:00:00,14.78,14.78,14.77,14.78,214832.0,13.4907,13.4907,13.4816,13.4907,214832.0
2016-07-15 15:30:00,14.78,14.78,14.77,14.77,536548.0,13.4907,13.4907,13.4816,13.4816,536548.0
2016-07-18 09:30:00,14.8,14.81,14.77,14.81,339532.0,13.509,13.5181,13.4816,13.5181,339532.0
2016-07-18 10:00:00,14.81,14.85,14.79,14.81,393208.0,13.5181,13.5546,13.4999,13.5181,393208.0
2016-07-18 10:30:00,14.81,14.87,14.81,14.82,300184.0,13.5181,13.5729,13.5181,13.5272,300184.0
2016-07-18 11:00:00,14.82,14.84,14.8,14.8,277308.0,13.5272,13.5455,13.509,13.509,277308.0
2016-07-18 11:30:00,14.8,14.8,14.78,14.8,225596.0,13.509,13.509,13.4907,13.509,225596.0
2016-07-18 12:00:00,14.79,14.8,14.77,14.78,204624.0,13.4999,13.509,13.4816,13.4907,204624.0
2016-07-18 12:30:00,14.78,14.78,14.77,14.77,200640.0,13.4907,13.4907,13.4816,13.4816,200640.0
2016-07-18 13:00:00,14.77,14.78,14.75,14.76,203052.0,13.4816,13.4907,13.4633,13.4725,203052.0
2016-07-18 13:30:00,14.76,14.8,14.76,14.79,230232.0,13.4725,13.509,13.4725,13.4999,230232.0
2016-07-18 14:00:00,14.79,14.8,14.78,14.8,204036.0,13.4999,13.509,13.4907,13.509,204036.0
2016-07-18 14:30:00,14.8,14.8,14.79,14.8,282624.0,13.509,13.509,13.4999,13.509,282624.0
2016-07-18 15:00:00,14.8,14.8,14.77,14.78,203748.0,13.509,13.509,13.4816,13.4907,203748.0
2016-07-18 15:30:00,14.78,14.79,14.77,14.77,386128.0,13.4907,13.4999,13.4816,13.4816,386128.0
2016-07-19 09:30:00,14.72,14.77,14.66,14.68,470616.0,13.436,13.4816,13.3812,13.3995,470616.0
2016-07-19 10:00:00,14.67,14.68,14.63,14.63,280336.0,13.3903,13.3995,13.3538,13.3538,280336.0
2016-07-19 10:30:00,14.64,14.68,14.64,14.66,207352.0,13.3629,13.3995,13.3629,13.3812,207352.0
2016-07-19 11:00:00,14.66,14.68,14.62,14.63,207868.0,13.3812,13.3995,13.3447,13.3538,207868.0
2016-07-19 11:30:00,14.63,14.63,14.6,14.63,211860.0,13.3538,13.3538,13.3264,13.3538,211860.0
2016-07-19 12:00:00,14.62,14.64,14.6,14.61,146468.0,13.3447,13.3629,13.3264,13.3356,146468.0
2016-07-19 12:30:00,14.61,14.62,14.6,14.61,177416.0,13.3356,13.3447,13.3264,13.3356,177416.0
2016-07-19 13:00:00,14.6,14.63,14.6,14.61,217028.0,13.3264,13.3538,13.3264,13.3356,217028.0
2016-07-19 13:30:00,14.6,14.63,14.6,14.61,145656.0,13.3264,13.3538,13.3264,13.3356,145656.0
2016-07-19 14:00:00,14.61,14.65,14.61,14.63,161144.0,13.3356,13.3721,13.3356,13.3538,161144.0
2016-07-19 14:30:00,14.63,14.63,14.6,14.61,303264.0,13.3538,13.3538,13.3264,13.3356,303264.0
2016-07-19 15:00:00,14.61,14.61,14.59,14.6,510212.0,13.3356,13.3356,13.3173,13.3264,510212.0
2016-07-19 15:30:00,14.6,14.65,14.6,14.65,1013408.0,13.3264,13.3721,13.3264,13.3721,1013408.0
2016-07-20 09:30:00,14.65,14.78,14.59,14.77,494208.0,13.3721,13.4907,13.3173,13.4816,494208.0
2016-07-20 10:00:00,14.78,14.94,14.77,14.93,498716.0,13.4907,13.6368,13.4816,13.6276,498716.0
2016-07-20 10:30:00,14.93,14.99,14.86,14.99,720060.0,13.6276,13.6824,13.5638,13.6824,720060.0
2016-07-20 11:00:00,14.99,15.08,14.96,15.06,967900.0,13.6824,13.7646,13.655,13.7463,967900.0
2016-07-20 11:30:00,15.06,15.13,15.03,15.03,1006368.0,13.7463,13.8102,13.7189,13.7189,1006368.0
2016-07-20 12:00:00,15.03,15.04,15.0,15.03,660368.0,13.7189,13.7281,13.6915,13.7189,660368.0
2016-07-20 12:30:00,15.03,15.03,14.95,14.97,341656.0,13.7189,13.7189,13.6459,13.6642,341656.0
2016-07-20 13:00:00,14.97,14.97,14.9,14.92,310892.0,13.6642,13.6642,13.6003,13.6185,310892.0
2016-07-20 13:30:00,14.92,14.94,14.91,14.93,330348.0,13.6185,13.6368,13.6094,13.6276,330348.0
2016-07-20 14:00:00,14.93,14.95,14.83,14.83,574612.0,13.6276,13.6459,13.5364,13.5364,574612.0
2016-07-20 14:30:00,14.83,14.88,14.83,14.88,612236.0,13.5364,13.582,13.5364,13.582,612236.0
2016-07-20 15:00:00,14.87,14.88,14.85,14.85,645312.0,13.5729,13.582,13.5546,13.5546,645312.0
2016-07-20 15:30:00,14.86,14.9,14.71,14.78,2533012.0,13.5638,13.6003,13.4268,13.4907,2533012.0
2016-07-21 09:30:00,14.79,14.91,14.74,14.85,559180.0,13.4999,13.6094,13.4542,13.5546,559180.0
2016-07-21 10:00:00,14.86,14.87,14.8,14.82,563952.0,13.5638,13.5729,13.509,13.5272,563952.0
2016-07-21 10:30:00,14.82,14.84,14.77,14.77,589188.0,13.5272,13.5455,13.4816,13.4816,589188.0
2016-07-21 11:00:00,14.78,14.78,14.75,14.75,520060.0,13.4907,13.4907,13.4633,13.4633,520060.0
2016-07-21 11:30:00,14.76,14.77,14.73,14.77,280720.0,13.4725,13.4816,13.4451,13.4816,280720.0
2016-07-21 12:00:00,14.77,14.78,14.75,14.78,280852.0,13.4816,13.4907,13.4633,13.4907,280852.0
2016-07-21 12:30:00,14.78,14.78,14.76,14.77,173320.0,13.4907,13.4907,13.4725,13.4816,173320.0
2016-07-21 13:00:00,14.77,14.78,14.76,14.77,227920.0,13.4816,13.4907,13.4725,13.4816,227920.0
2016-07-21 13:30:00,14.77,14.8,14.77,14.79,257168.0,13.4816,13.509,13.4816,13.4999,257168.0
2016-07-21 14:00:00,14.8,14.8,14.76,14.78,279696.0,13.509,13.509,13.4725,13.4907,279696.0
2016-07-21 14:30:00,14.78,14.79,14.75,14.76,426232.0,13.4907,13.4999,13.4633,13.4725,426232.0
2016-07-21 15:00:00,14.76,14.8,14.75,14.8,342592.0,13.4725,13.509,13.4633,13.509,342592.0
2016-07-21 15:30:00,14.8,14.82,14.8,14.81,1252896.0,13.509,13.5272,13.509,13.5181,1252896.0
2016-07-22 09:30:00,14.73,14.79,14.71,14.76,266488.0,13.4451,13.4999,13.4268,13.4725,266488.0
2016-07-22 10:00:00,14.76,14.79,14.75,14.76,303908.0,13.4725,13.4999,13.4633,13.4725,303908.0
2016-07-22 10:30:00,14.76,14.79,14.75,14.78,273280.0,13.4725,13.4999,13.4633,13.4907,273280.0
2016-07-22 11:00:00,14.79,14.79,14.73,14.74,174860.0,13.4999,13.4999,13.4451,13.4542,174860.0
2016-07-22 11:30:00,14.74,14.78,14.74,14.78,234244.0,13.4542,13.4907,13.4542,13.4907,234244.0
2016-07-22 12:00:00,14.78,14.79,14.77,14.77,228500.0,13.4907,13.4999,13.4816,13.4816,228500.0
2016-07-22 12:30:00,14.77,14.78,14.76,14.76,329844.0,13.4816,13.4907,13.4725,13.4725,329844.0
2016-07-22 13:00:00,14.76,14.78,14.76,14.77,153428.0,13.4725,13.4907,13.4725,13.4816,153428.0
2016-07-22 13:30:00,14.77,14.77,14.72,14.72,645120.0,13.4816,13.4816,13.436,13.436,645120.0
2016-07-22 14:00:00,14.72,14.75,14.71,14.75,346632.0,13.436,13.4633,13.4268,13.4633,346632.0
2016-07-22 14:30:00,14.75,14.77,14.74,14.75,265352.0,13.4633,13.4816,13.4542,13.4633,265352.0
2016-07-22 15:00:00,14.75,14.75,14.71,14.73,476832.0,13.4633,13.4633,13.4268,13.4451,476832.0
2016-07-22 15:30:00,14.73,14.76,14.73,14.74,1169404.0,13.4451,13.4725,13.4451,13.4542,1169404.0
2016-07-25 09:30:00,14.77,14.77,14.71,14.74,244996.0,13.4816,13.4816,13.4268,13.4542,244996.0
2016-07-25 10:00:00,14.74,14.76,14.7,14.71,159248.0,13.4542,13.4725,13.4177,13.4268,159248.0
2016-07-25 10:30:00,14.71,14.72,14.7,14.71,123776.0,13.4268,13.436,13.4177,13.4268,123776.0
2016-07-25 11:00:00,14.71,14.73,14.7,14.72,197728.0,13.4268,13.4451,13.4177,13.436,197728.0
2016-07-25 11:30:00,14.72,14.73,14.69,14.69,156968.0,13.436,13.4451,13.4086,13.4086,156968.0
2016-07-25 12:00:00,14.69,14.69,14.64,14.65,590304.0,13.4086,13.4086,13.3629,13.3721,590304.0
2016-07-25 12:30:00,14.65,14.68,14.63,14.68,331364.0,13.3721,13.3995,13.3538,13.3995,331364.0
2016-07-25 13:00:00,14.67,14.72,14.67,14.71,127432.0,13.3903,13.436,13.3903,13.4268,127432.0
2016-07-25 13:30:00,14.71,14.71,14.7,14.7,85912.0,13.4268,13.4268,13.4177,13.4177,85912.0
2016-07-25 14:00:00,14.7,14.71,14.68,14.68,160376.0,13.4177,13.4268,13.3995,13.3995,160376.0
2016-07-25 14:30:00,14.69,14.69,14.67,14.67,303768.0,13.4086,13.4086,13.3903,13.3903,303768.0
2016-07-25 15:00:00,14.68,14.68,14.65,14.66,329084.0,13.3995,13.3995,13.3721,13.3812,329084.0
2016-07-25 15:30:00,14.66,14.68,14.66,14.66,1066428.0,13.3812,13.3995,13.3812,13.3812,1066428.0
2016-07-26 09:30:00,14.67,14.78,14.64,14.74,602300.0,13.3903,13.4907,13.3629,13.4542,602300.0
2016-07-26 10:00:00,14.74,14.76,14.71,14.72,197224.0,13.4542,13.4725,13.4268,13.436,197224.0
2016-07-26 10:30:00,14.72,14.73,14.69,14.71,505664.0,13.436,13.4451,13.4086,13.4268,505664.0
2016-07-26 11:00:00,14.7,14.75,14.69,14.75,317076.0,13.4177,13.4633,13.4086,13.4633,317076.0
2016-07-26 11:30:00,14.74,14.78,14.74,14.77,203664.0,13.4542,13.4907,13.4542,13.4816,203664.0
2016-07-26 12:00:00,14.77,14.84,14.77,14.84,231904.0,13.4816,13.5455,13.4816,13.5455,231904.0
2016-07-26 12:30:00,14.84,14.85,14.79,14.8,367164.0,13.5455,13.5546,13.4999,13.509,367164.0
2016-07-26 13:00:00,14.8,14.8,14.77,14.78,264672.0,13.509,13.509,13.4816,13.4907,264672.0
2016-07-26 13:30:00,14.78,14.79,14.77,14.79,234024.0,13.4907,13.4999,13.4816,13.4999,234024.0
2016-07-26 14:00:00,14.79,14.83,14.77,14.83,393560.0,13.4999,13.5364,13.4816,13.5364,393560.0
2016-07-26 14:30:00,14.83,14.86,14.83,14.83,336184.0,13.5364,13.5638,13.5364,13.5364,336184.0
2016-07-26 15:00:00,14.83,14.84,14.81,14.84,541116.0,13.5364,13.5455,13.5181,13.5455,541116.0
2016-07-26 15:30:00,14.84,14.86,14.84,14.85,1316492.0,13.5455,13.5638,13.5455,13.5546,1316492.0
2016-07-27 09:30:00,14.92,14.95,14.65,14.69,1187548.0,13.6185,13.6459,13.3721,13.4086,1187548.0
2016-07-27 10:00:00,14.69,14.71,14.61,14.71,532044.0,13.4086,13.4268,13.3356,13.4268,532044.0
2016-07-27 10:30:00,14.7,14.78,14.7,14.73,244520.0,13.4177,13.4907,13.4177,13.4451,244520.0
2016-07-27 11:00:00,14.74,14.76,14.64,14.68,643000.0,13.4542,13.4725,13.3629,13.3995,643000.0
2016-07-27 11:30:00,14.69,14.76,14.68,14.73,142188.0,13.4086,13.4725,13.3995,13.4451,142188.0
2016-07-27 12:00:00,14.72,14.76,14.72,14.74,107496.0,13.436,13.4725,13.436,13.4542,107496.0
2016-07-27 12:30:00,14.74,14.78,14.73,14.76,226568.0,13.4542,13.4907,13.4451,13.4725,226568.0
2016-07-27 13:00:00,14.76,14.79,14.75,14.78,80996.0,13.4725,13.4999,13.4633,13.4907,80996.0
2016-07-27 13:30:00,14.78,14.8,14.77,14.8,99032.0,13.4907,13.509,13.4816,13.509,99032.0
2016-07-27 14:00:00,14.79,14.81,14.75,14.79,193844.0,13.4999,13.5181,13.4633,13.4999,193844.0
2016-07-27 14:30:00,14.8,14.84,14.79,14.84,254996.0,13.509,13.5455,13.4999,13.5455,254996.0
2016-07-27 15:00:00,14.84,14.85,14.78,14.8,893860.0,13.5455,13.5546,13.4907,13.509,893860.0
2016-07-27 15:30:00,14.8,14.84,14.77,14.79,1266952.0,13.509,13.5455,13.4816,13.4999,1266952.0
2016-07-28 09:30:00,14.74,14.82,14.66,14.68,421048.0,13.4542,13.5272,13.3812,13.3995,421048.0
2016-07-28 10:00:00,14.69,14.7,14.6,14.6,417636.0,13.4086,13.4177,13.3264,13.3264,417636.0
2016-07-28 10:30:00,14.6,14.62,14.6,14.61,275996.0,13.3264,13.3447,13.3264,13.3356,275996.0
2016-07-28 11:00:00,14.61,14.65,14.61,14.63,441388.0,13.3356,13.3721,13.3356,13.3538,441388.0
2016-07-28 11:30:00,14.63,14.65,14.62,14.62,271200.0,13.3538,13.3721,13.3447,13.3447,271200.0
2016-07-28 12:00:00,14.62,14.65,14.61,14.65,297744.0,13.3447,13.3721,13.3356,13.3721,297744.0
2016-07-28 12:30:00,14.65,14.69,14.64,14.69,185832.0,13.3721,13.4086,13.3629,13.4086,185832.0
2016-07-28 13:00:00,14.69,14.72,14.69,14.72,203012.0,13.4086,13.436,13.4086,13.436,203012.0
2016-07-28 13:30:00,14.72,14.75,14.7,14.74,176376.0,13.436,13.4633,13.4177,13.4542,176376.0
2016-07-28 14:00:00,14.74,14.76,14.74,14.76,168056.0,13.4542,13.4725,13.4542,13.4725,168056.0
2016-07-28 14:30:00,14.76,14.78,14.74,14.75,315280.0,13.4725,13.4907,13.4542,13.4633,315280.0
2016-07-28 15:00:00,14.75,14.79,14.75,14.77,353484.0,13.4633,13.4999,13.4633,13.4816,353484.0
2016-07-28 15:30:00,14.77,14.81,14.77,14.8,1539520.0,13.4816,13.5181,13.4816,13.509,1539520.0
2016-07-29 09:30:00,14.79,14.8,14.77,14.78,187132.0,13.4999,13.509,13.4816,13.4907,187132.0
2016-07-29 10:00:00,14.78,14.8,14.77,14.77,231636.0,13.4907,13.509,13.4816,13.4816,231636.0
2016-07-29 10:30:00,14.77,14.79,14.74,14.78,212884.0,13.4816,13.4999,13.4542,13.4907,212884.0
2016-07-29 11:00:00,14.78,14.8,14.78,14.8,105756.0,13.4907,13.509,13.4907,13.509,105756.0
2016-07-29 11:30:00,14.8,14.87,14.79,14.83,254504.0,13.509,13.5729,13.4999,13.5364,254504.0
2016-07-29 12:00:00,14.83,14.85,14.83,14.84,131724.0,13.5364,13.5546,13.5364,13.5455,131724.0
2016-07-29 12:30:00,14.84,14.85,14.83,14.85,161680.0,13.5455,13.5546,13.5364,13.5546,161680.0
2016-07-29 13:00:00,14.85,14.88,14.83,14.88,177456.0,13.5546,13.582,13.5364,13.582,177456.0
2016-07-29 13:30:00,14.88,14.89,14.87,14.89,131084.0,13.582,13.5911,13.5729,13.5911,131084.0
2016-07-29 14:00:00,14.88,14.88,14.87,14.88,204076.0,13.582,13.582,13.5729,13.582,204076.0
2016-07-29 14:30:00,14.87,14.89,14.84,14.88,306392.0,13.5729,13.5911,13.5455,13.582,306392.0
2016-07-29 15:00:00,14.88,14.89,14.86,14.87,533760.0,13.582,13.5911,13.5638,13.5729,533760.0
2016-07-29 15:30:00,14.87,14.9,14.86,14.88,1181204.0,13.5729,13.6003,13.5638,13.582,1181204.0
2016-08-01 09:30:00,14.87,14.9,14.83,14.87,255344.0,13.5729,13.6003,13.5364,13.5729,255344.0
2016-08-01 10:00:00,14.87,14.9,14.86,14.9,251476.0,13.5729,13.6003,13.5638,13.6003,251476.0
2016-08-01 10:30:00,14.9,14.9,14.88,14.9,99036.0,13.6003,13.6003,13.582,13.6003,99036.0
2016-08-01 11:00:00,14.9,14.93,14.89,14.92,152584.0,13.6003,13.6276,13.5911,13.6185,152584.0
2016-08-01 11:30:00,14.92,14.92,14.88,14.88,102800.0,13.6185,13.6185,13.582,13.582,102800.0
2016-08-01 12:00:00,14.88,14.88,14.85,14.87,292144.0,13.582,13.582,13.5546,13.5729,292144.0
2016-08-01 12:30:00,14.87,14.88,14.86,14.88,159856.0,13.5729,13.582,13.5638,13.582,159856.0
2016-08-01 13:00:00,14.88,14.89,14.87,14.88,115440.0,13.582,13.5911,13.5729,13.582,115440.0
2016-08-01 13:30:00,14.88,14.9,14.86,14.9,204016.0,13.582,13.6003,13.5638,13.6003,204016.0
2016-08-01 14:00:00,14.9,14.9,14.87,14.89,247360.0,13.6003,13.6003,13.5729,13.5911,247360.0
2016-08-01 14:30:00,14.88,14.91,14.88,14.88,163044.0,13.582,13.6094,13.582,13.582,163044.0
2016-08-01 15:00:00,14.88,14.9,14.87,14.87,246560.0,13.582,13.6003,13.5729,13.5729,246560.0
2016-08-01 15:30:00,14.87,14.89,14.86,14.86,808528.0,13.5729,13.5911,13.5638,13.5638,808528.0
2016-08-02 09:30:00,14.81,14.86,14.7,14.71,206412.0,13.5181,13.5638,13.4177,13.4268,206412.0
2016-08-02 10:00:00,14.71,14.71,14.65,14.65,193400.0,13.4268,13.4268,13.3721,13.3721,193400.0
2016-08-02 10:30:00,14.65,14.68,14.65,14.66,313628.0,13.3721,13.3995,13.3721,13.3812,313628.0
2016-08-02 11:00:00,14.67,14.69,14.67,14.68,235356.0,13.3903,13.4086,13.3903,13.3995,235356.0
2016-08-02 11:30:00,14.68,14.71,14.68,14.69,164864.0,13.3995,13.4268,13.3995,13.4086,164864.0
2016-08-02 12:00:00,14.69,14.72,14.68,14.71,131644.0,13.4086,13.436,13.3995,13.4268,131644.0
2016-08-02 12:30:00,14.71,14.73,14.71,14.71,190864.0,13.4268,13.4451,13.4268,13.4268,190864.0
2016-08-02 13:00:00,14.72,14.72,14.69,14.69,225588.0,13.436,13.436,13.4086,13.4086,225588.0
2016-08-02 13:30:00,14.69,14.69,14.64,14.66,314712.0,13.4086,13.4086,13.3629,13.3812,314712.0
2016-08-02 14:00:00,14.66,14.72,14.65,14.72,255616.0,13.3812,13.436,13.3721,13.436,255616.0
2016-08-02 14:30:00,14.72,14.74,14.7,14.71,256992.0,13.436,13.4542,13.4177,13.4268,256992.0
2016-08-02 15:00:00,14.71,14.72,14.71,14.71,262416.0,13.4268,13.436,13.4268,13.4268,262416.0
2016-08-02 15:30:00,14.72,14.72,14.68,14.68,778996.0,13.436,13.436,13.3995,13.3995,778996.0
2016-08-03 09:30:00,14.7,14.74,14.69,14.69,136888.0,13.4177,13.4542,13.4086,13.4086,136888.0
2016-08-03 10:00:00,14.68,14.73,14.68,14.73,62600.0,13.3995,13.4451,13.3995,13.4451,62600.0
2016-08-03 10:30:00,14.72,14.74,14.72,14.72,67524.0,13.436,13.4542,13.436,13.436,67524.0
2016-08-03 11:00:00,14.72,14.77,14.72,14.77,138416.0,13.436,13.4816,13.436,13.4816,138416.0
2016-08-03 11:30:00,14.77,14.77,14.73,14.76,95508.0,13.4816,13.4816,13.4451,13.4725,95508.0
2016-08-03 12:00:00,14.76,14.76,14.73,14.73,63480.0,13.4725,13.4725,13.4451,13.4451,63480.0
2016-08-03 12:30:00,14.73,14.75,14.72,14.74,60552.0,13.4451,13.4633,13.436,13.4542,60552.0
2016-08-03 13:00:00,14.74,14.75,14.73,14.74,71728.0,13.4542,13.4633,13.4451,13.4542,71728.0
2016-08-03 13:30:00,14.74,14.75,14.72,14.74,111800.0,13.4542,13.4633,13.436,13.4542,111800.0
2016-08-03 14:00:00,14.74,14.75,14.73,14.74,94076.0,13.4542,13.4633,13.4451,13.4542,94076.0
2016-08-03 14:30:00,14.74,14.74,14.73,14.73,129424.0,13.4542,13.4542,13.4451,13.4451,129424.0
2016-08-03 15:00:00,14.74,14.75,14.73,14.74,133296.0,13.4542,13.4633,13.4451,13.4542,133296.0
2016-08-03 15:30:00,14.75,14.76,14.74,14.76,624136.0,13.4633,13.4725,13.4542,13.4725,624136.0
2016-08-04 09:30:00,14.76,14.8,14.74,14.75,155496.0,13.4725,13.509,13.4542,13.4633,155496.0
2016-08-04 10:00:00,14.75,14.79,14.73,14.77,169164.0,13.4633,13.4999,13.4451,13.4816,169164.0
2016-08-04 10:30:00,14.77,14.81,14.76,14.81,125872.0,13.4816,13.5181,13.4725,13.5181,125872.0
2016-08-04 11:00:00,14.81,14.84,14.8,14.83,161344.0,13.5181,13.5455,13.509,13.5364,161344.0
2016-08-04 11:30:00,14.83,14.85,14.82,14.85,111400.0,13.5364,13.5546,13.5272,13.5546,111400.0
2016-08-04 12:00:00,14.85,14.86,14.84,14.86,150932.0,13.5546,13.5638,13.5455,13.5638,150932.0
2016-08-04 12:30:00,14.86,14.88,14.85,14.86,295312.0,13.5638,13.582,13.5546,13.5638,295312.0
2016-08-04 13:00:00,14.86,14.87,14.85,14.87,184344.0,13.5638,13.5729,13.5546,13.5729,184344.0
2016-08-04 13:30:00,14.86,14.86,14.84,14.84,158876.0,13.5638,13.5638,13.5455,13.5455,158876.0
2016-08-04 14:00:00,14.85,14.86,14.84,14.84,229944.0,13.5546,13.5638,13.5455,13.5455,229944.0
2016-08-04 14:30:00,14.84,14.84,14.82,14.82,157032.0,13.5455,13.5455,13.5272,13.5272,157032.0
2016-08-04 15:00:00,14.82,14.82,14.8,14.8,194292.0,13.5272,13.5272,13.509,13.509,194292.0
2016-08-04 15:30:00,14.8,14.81,14.79,14.8,505732.0,13.509,13.5181,13.4999,13.509,505732.0
2016-08-05 09:30:00,14.84,14.91,14.84,14.9,129220.0,13.5455,13.6094,13.5455,13.6003,129220.0
2016-08-05 10:00:00,14.9,14.94,14.9,14.94,232984.0,13.6003,13.6368,13.6003,13.6368,232984.0
2016-08-05 10:30:00,14.94,14.95,14.93,14.95,149376.0,13.6368,13.6459,13.6276,13.6459,149376.0
2016-08-05 11:00:00,14.95,14.95,14.93,14.95,143972.0,13.6459,13.6459,13.6276,13.6459,143972.0
2016-08-05 11:30:00,14.95,14.97,14.95,14.96,117056.0,13.6459,13.6642,13.6459,13.655,117056.0
2016-08-05 12:00:00,14.96,14.96,14.93,14.96,113672.0,13.655,13.655,13.6276,13.655,113672.0
2016-08-05 12:30:00,14.96,14.96,14.92,14.92,165732.0,13.655,13.655,13.6185,13.6185,165732.0
2016-08-05 13:00:00,14.93,14.94,14.92,14.94,91660.0,13.6276,13.6368,13.6185,13.6368,91660.0
2016-08-05 13:30:00,14.94,14.96,14.93,14.94,145400.0,13.6368,13.655,13.6276,13.6368,145400.0
2016-08-05 14:00:00,14.94,14.96,14.94,14.95,99820.0,13.6368,13.655,13.6368,13.6459,99820.0
2016-08-05 14:30:00,14.95,14.96,14.94,14.95,252240.0,13.6459,13.655,13.6368,13.6459,252240.0
2016-08-05 15:00:00,14.95,14.98,14.95,14.98,147360.0,13.6459,13.6733,13.6459,13.6733,147360.0
2016-08-05 15:30:00,14.98,14.98,14.96,14.98,559040.0,13.6733,13.6733,13.655,13.6733,559040.0
2016-08-08 09:30:00,14.97,15.02,14.95,15.01,283656.0,13.6642,13.7098,13.6459,13.7007,283656.0
2016-08-08 10:00:00,15.0,15.02,14.95,14.95,148504.0,13.6915,13.7098,13.6459,13.6459,148504.0
2016-08-08 10:30:00,14.95,14.97,14.95,14.97,65640.0,13.6459,13.6642,13.6459,13.6642,65640.0
2016-08-08 11:00:00,14.97,14.98,14.97,14.97,66116.0,13.6642,13.6733,13.6642,13.6642,66116.0
2016-08-08 11:30:00,14.97,14.97,14.95,14.96,82632.0,13.6642,13.6642,13.6459,13.655,82632.0
2016-08-08 12:00:00,14.95,14.95,14.95,14.95,42024.0,13.6459,13.6459,13.6459,13.6459,42024.0
2016-08-08 12:30:00,14.95,14.96,14.94,14.94,109092.0,13.6459,13.655,13.6368,13.6368,109092.0
2016-08-08 13:00:00,14.94,14.96,14.94,14.96,65204.0,13.6368,13.655,13.6368,13.655,65204.0
2016-08-08 13:30:00,14.96,14.96,14.94,14.94,45396.0,13.655,13.655,13.6368,13.6368,45396.0
2016-08-08 14:00:00,14.94,14.95,14.94,14.95,169632.0,13.6368,13.6459,13.6368,13.6459,169632.0
2016-08-08 14:30:00,14.95,14.96,14.95,14.96,93536.0,13.6459,13.655,13.6459,13.655,93536.0
2016-08-08 15:00:00,14.95,14.97,14.95,14.96,108360.0,13.6459,13.6642,13.6459,13.655,108360.0
2016-08-08 15:30:00,14.96,14.97,14.96,14.97,367596.0,13.655,13.6642,13.655,13.6642,367596.0
2016-08-09 09:30:00,15.0,15.05,14.99,14.99,131980.0,13.6915,13.7372,13.6824,13.6824,131980.0
2016-08-09 10:00:00,14.99,15.01,14.98,14.98,154412.0,13.6824,13.7007,13.6733,13.6733,154412.0
2016-08-09 10:30:00,14.99,15.01,14.97,15.0,141188.0,13.6824,13.7007,13.6642,13.6915,141188.0
2016-08-09 11:00:00,15.0,15.03,15.0,15.03,118964.0,13.6915,13.7189,13.6915,13.7189,118964.0
2016-08-09 11:30:00,15.03,15.03,15.01,15.03,72880.0,13.7189,13.7189,13.7007,13.7189,72880.0
2016-08-09 12:00:00,15.03,15.04,15.02,15.02,163740.0,13.7189,13.7281,13.7098,13.7098,163740.0
2016-08-09 12:30:00,15.02,15.02,15.01,15.01,72156.0,13.7098,13.7098,13.7007,13.7007,72156.0
2016-08-09 13:00:00,15.01,15.03,15.01,15.03,68752.0,13.7007,13.7189,13.7007,13.7189,68752.0
2016-08-09 13:30:00,15.03,15.03,15.01,15.02,71400.0,13.7189,13.7189,13.7007,13.7098,71400.0
2016-08-09 14:00:00,15.02,15.03,15.01,15.02,75956.0,13.7098,13.7189,13.7007,13.7098,75956.0
2016-08-09 14:30:00,15.02,15.03,15.0,15.03,96516.0,13.7098,13.7189,13.6915,13.7189,96516.0
2016-08-09 15:00:00,15.03,15.04,15.02,15.04,108268.0,13.7189,13.7281,13.7098,13.7281,108268.0
2016-08-09 15:30:00,15.04,15.05,15.03,15.04,296144.0,13.7281,13.7372,13.7189,13.7281,296144.0
2016-08-10 09:30:00,15.04,15.07,15.03,15.03,121472.0,13.7281,13.7554,13.7189,13.7189,121472.0
2016-08-10 10:00:00,15.03,15.04,15.01,15.02,55620.0,13.7189,13.7281,13.7007,13.7098,55620.0
2016-08-10 10:30:00,15.02,15.02,14.99,14.99,96920.0,13.7098,13.7098,13.6824,13.6824,96920.0
2016-08-10 11:00:00,15.0,15.0,14.95,14.96,84408.0,13.6915,13.6915,13.6459,13.655,84408.0
2016-08-10 11:30:00,14.97,14.97,14.95,14.96,155936.0,13.6642,13.6642,13.6459,13.655,155936.0
2016-08-10 12:00:00,14.96,14.98,14.95,14.95,73752.0,13.655,13.6733,13.6459,13.6459,73752.0
2016-08-10 12:30:00,14.95,14.99,14.95,14.99,74892.0,13.6459,13.6824,13.6459,13.6824,74892.0
2016-08-10 13:00:00,14.99,14.99,14.97,14.98,70640.0,13.6824,13.6824,13.6642,13.6733,70640.0
2016-08-10 13:30:00,14.98,15.0,14.98,14.99,69416.0,13.6733,13.6915,13.6733,13.6824,69416.0
2016-08-10 14:00:00,14.99,14.99,14.97,14.97,115448.0,13.6824,13.6824,13.6642,13.6642,115448.0
2016-08-10 14:30:00,14.97,14.98,14.96,14.98,128412.0,13.6642,13.6733,13.655,13.6733,128412.0
2016-08-10 15:00:00,14.98,15.0,14.97,14.99,155068.0,13.6733,13.6915,13.6642,13.6824,155068.0
2016-08-10 15:30:00,14.99,15.03,14.97,15.03,1035444.0,13.6824,13.7189,13.6642,13.7189,1035444.0
2016-08-11 09:30:00,15.06,15.08,15.04,15.06,142020.0,13.7463,13.7646,13.7281,13.7463,142020.0
2016-08-11 10:00:00,15.05,15.07,15.02,15.04,162176.0,13.7372,13.7554,13.7098,13.7281,162176.0
2016-08-11 10:30:00,15.05,15.09,15.05,15.06,130352.0,13.7372,13.7737,13.7372,13.7463,130352.0
2016-08-11 11:00:00,15.06,15.07,15.06,15.06,92584.0,13.7463,13.7554,13.7463,13.7463,92584.0
2016-08-11 11:30:00,15.06,15.09,15.06,15.08,155604.0,13.7463,13.7737,13.7463,13.7646,155604.0
2016-08-11 12:00:00,15.09,15.09,15.06,15.06,122048.0,13.7737,13.7737,13.7463,13.7463,122048.0
2016-08-11 12:30:00,15.06,15.09,15.06,15.09,262564.0,13.7463,13.7737,13.7463,13.7737,262564.0
2016-08-11 13:00:00,15.09,15.12,15.09,15.12,337936.0,13.7737,13.8011,13.7737,13.8011,337936.0
2016-08-11 13:30:00,15.12,15.13,15.09,15.09,215532.0,13.8011,13.8102,13.7737,13.7737,215532.0
2016-08-11 14:00:00,15.09,15.11,15.09,15.1,99944.0,13.7737,13.7919,13.7737,13.7828,99944.0
2016-08-11 14:30:00,15.1,15.11,15.09,15.1,136536.0,13.7828,13.7919,13.7737,13.7828,136536.0
2016-08-11 15:00:00,15.1,15.1,15.09,15.1,142148.0,13.7828,13.7828,13.7737,13.7828,142148.0
2016-08-11 15:30:00,15.1,15.1,15.09,15.09,632292.0,13.7828,13.7828,13.7737,13.7737,632292.0
2016-08-12 09:30:00,15.07,15.12,15.05,15.1,245708.0,13.7554,13.8011,13.7372,13.7828,245708.0
2016-08-12 10:00:00,15.1,15.13,15.09,15.11,167024.0,13.7828,13.8102,13.7737,13.7919,167024.0
2016-08-12 10:30:00,15.11,15.12,15.07,15.09,94948.0,13.7919,13.8011,13.7554,13.7737,94948.0
2016-08-12 11:00:00,15.09,15.1,15.06,15.08,156328.0,13.7737,13.7828,13.7463,13.7646,156328.0
2016-08-12 11:30:00,15.08,15.08,15.06,15.07,217924.0,13.7646,13.7646,13.7463,13.7554,217924.0
2016-08-12 12:00:00,15.07,15.08,15.06,15.07,243912.0,13.7554,13.7646,13.7463,13.7554,243912.0
2016-08-12 12:30:00,15.07,15.08,15.06,15.06,174024.0,13.7554,13.7646,13.7463,13.7463,174024.0
2016-08-12 13:00:00,15.06,15.08,15.06,15.07,195332.0,13.7463,13.7646,13.7463,13.7554,195332.0
2016-08-12 13:30:00,15.07,15.08,15.06,15.08,86780.0,13.7554,13.7646,13.7463,13.7646,86780.0
2016-08-12 14:00:00,15.08,15.08,15.06,15.08,131432.0,13.7646,13.7646,13.7463,13.7646,131432.0
2016-08-12 14:30:00,15.08,15.09,15.07,15.09,122736.0,13.7646,13.7737,13.7554,13.7737,122736.0
2016-08-12 15:00:00,15.09,15.09,15.06,15.09,352768.0,13.7737,13.7737,13.7463,13.7737,352768.0
2016-08-12 15:30:00,15.09,15.12,15.09,15.1,295412.0,13.7737,13.8011,13.7737,13.7828,295412.0
2016-08-15 09:30:00,15.13,15.2,15.1,15.11,578072.0,13.8102,13.8741,13.7828,13.7919,578072.0
2016-08-15 10:00:00,15.11,15.13,15.11,15.12,248512.0,13.7919,13.8102,13.7919,13.8011,248512.0
2016-08-15 10:30:00,15.12,15.15,15.11,15.12,197512.0,13.8011,13.8285,13.7919,13.8011,197512.0
2016-08-15 11:00:00,15.12,15.16,15.12,15.15,397100.0,13.8011,13.8376,13.8011,13.8285,397100.0
2016-08-15 11:30:00,15.15,15.15,15.09,15.1,311636.0,13.8285,13.8285,13.7737,13.7828,311636.0
2016-08-15 12:00:00,15.1,15.12,15.1,15.11,162132.0,13.7828,13.8011,13.7828,13.7919,162132.0
2016-08-15 12:30:00,15.11,15.13,15.11,15.11,105308.0,13.7919,13.8102,13.7919,13.7919,105308.0
2016-08-15 13:00:00,15.12,15.13,15.11,15.12,74368.0,13.8011,13.8102,13.7919,13.8011,74368.0
2016-08-15 13:30:00,15.12,15.15,15.12,15.15,207292.0,13.8011,13.8285,13.8011,13.8285,207292.0
2016-08-15 14:00:00,15.15,15.18,15.15,15.18,932208.0,13.8285,13.8558,13.8285,13.8558,932208.0
2016-08-15 14:30:00,15.18,15.19,15.17,15.18,401948.0,13.8558,13.865,13.8467,13.8558,401948.0
2016-08-15 15:00:00,15.18,15.18,15.15,15.17,194612.0,13.8558,13.8558,13.8285,13.8467,194612.0
2016-08-15 15:30:00,15.17,15.17,15.12,15.13,928348.0,13.8467,13.8467,13.8011,13.8102,928348.0
2016-08-16 09:30:00,15.09,15.17,15.05,15.07,144880.0,13.7737,13.8467,13.7372,13.7554,144880.0
2016-08-16 10:00:00,15.07,15.07,14.99,15.0,211024.0,13.7554,13.7554,13.6824,13.6915,211024.0
2016-08-16 10:30:00,15.0,15.04,15.0,15.03,194968.0,13.6915,13.7281,13.6915,13.7189,194968.0
2016-08-16 11:00:00,15.03,15.05,15.02,15.04,221112.0,13.7189,13.7372,13.7098,13.7281,221112.0
2016-08-16 11:30:00,15.04,15.04,15.02,15.03,171772.0,13.7281,13.7281,13.7098,13.7189,171772.0
2016-08-16 12:00:00,15.03,15.04,15.01,15.02,203616.0,13.7189,13.7281,13.7007,13.7098,203616.0
2016-08-16 12:30:00,15.01,15.03,15.01,15.02,191576.0,13.7007,13.7189,13.7007,13.7098,191576.0
2016-08-16 13:00:00,15.03,15.03,15.0,15.02,140792.0,13.7189,13.7189,13.6915,13.7098,140792.0
2016-08-16 13:30:00,15.02,15.04,15.02,15.03,139312.0,13.7098,13.7281,13.7098,13.7189,139312.0
2016-08-16 14:00:00,15.03,15.04,14.98,15.0,231372.0,13.7189,13.7281,13.6733,13.6915,231372.0
2016-08-16 14:30:00,15.0,15.01,14.98,15.01,248992.0,13.6915,13.7007,13.6733,13.7007,248992.0
2016-08-16 15:00:00,15.01,15.02,14.98,14.98,271752.0,13.7007,13.7098,13.6733,13.6733,271752.0
2016-08-16 15:30:00,14.98,14.99,14.96,14.96,586728.0,13.6733,13.6824,13.655,13.655,586728.0
2016-08-17 09:30:00,14.99,15.01,14.95,14.96,149456.0,13.6824,13.7007,13.6459,13.655,149456.0
2016-08-17 10:00:00,14.96,14.97,14.93,14.96,177856.0,13.655,13.6642,13.6276,13.655,177856.0
2016-08-17 10:30:00,14.96,14.97,14.94,14.95,77716.0,13.655,13.6642,13.6368,13.6459,77716.0
2016-08-17 11:00:00,14.95,14.95,14.91,14.92,85512.0,13.6459,13.6459,13.6094,13.6185,85512.0
2016-08-17 11:30:00,14.92,14.92,14.89,14.9,69336.0,13.6185,13.6185,13.5911,13.6003,69336.0
2016-08-17 12:00:00,14.9,14.94,14.9,14.94,63932.0,13.6003,13.6368,13.6003,13.6368,63932.0
2016-08-17 12:30:00,14.94,14.98,14.93,14.98,101136.0,13.6368,13.6733,13.6276,13.6733,101136.0
2016-08-17 13:00:00,14.97,14.98,14.96,14.97,60240.0,13.6642,13.6733,13.655,13.6642,60240.0
2016-08-17 13:30:00,14.97,14.99,14.96,14.97,196624.0,13.6642,13.6824,13.655,13.6642,196624.0
2016-08-17 14:00:00,14.96,15.01,14.94,15.0,138664.0,13.655,13.7007,13.6368,13.6915,138664.0
2016-08-17 14:30:00,14.99,15.0,14.97,14.97,154172.0,13.6824,13.6915,13.6642,13.6642,154172.0
2016-08-17 15:00:00,14.98,14.99,14.96,14.98,248432.0,13.6733,13.6824,13.655,13.6733,248432.0
2016-08-17 15:30:00,14.98,15.0,14.97,14.98,487208.0,13.6733,13.6915,13.6642,13.6733,487208.0
2016-08-18 09:30:00,14.98,15.09,14.98,15.09,182816.0,13.6733,13.7737,13.6733,13.7737,182816.0
2016-08-18 10:00:00,15.08,15.11,15.06,15.09,174388.0,13.7646,13.7919,13.7463,13.7737,174388.0
2016-08-18 10:30:00,15.09,15.11,15.06,15.1,171140.0,13.7737,13.7919,13.7463,13.7828,171140.0
2016-08-18 11:00:00,15.1,15.14,15.09,15.14,334952.0,13.7828,13.8193,13.7737,13.8193,334952.0
2016-08-18 11:30:00,15.14,15.14,15.11,15.12,168368.0,13.8193,13.8193,13.7919,13.8011,168368.0
2016-08-18 12:00:00,15.12,15.14,15.11,15.13,129332.0,13.8011,13.8193,13.7919,13.8102,129332.0
2016-08-18 12:30:00,15.13,15.15,15.11,15.13,197040.0,13.8102,13.8285,13.7919,13.8102,197040.0
2016-08-18 13:00:00,15.13,15.13,15.11,15.12,288704.0,13.8102,13.8102,13.7919,13.8011,288704.0
2016-08-18 13:30:00,15.12,15.13,15.11,15.11,159004.0,13.8011,13.8102,13.7919,13.7919,159004.0
2016-08-18 14:00:00,15.12,15.12,15.1,15.1,320664.0,13.8011,13.8011,13.7828,13.7828,320664.0
2016-08-18 14:30:00,15.1,15.13,15.08,15.13,207024.0,13.7828,13.8102,13.7646,13.8102,207024.0
2016-08-18 15:00:00,15.12,15.13,15.12,15.12,164348.0,13.8011,13.8102,13.8011,13.8011,164348.0
2016-08-18 15:30:00,15.12,15.17,15.09,15.12,2139944.0,13.8011,13.8467,13.7737,13.8011,2139944.0
2016-08-19 09:30:00,15.09,15.24,15.07,15.24,805356.0,13.7737,13.9106,13.7554,13.9106,805356.0
2016-08-19 10:00:00,15.24,15.28,15.22,15.25,401628.0,13.9106,13.9471,13.8923,13.9197,401628.0
2016-08-19 10:30:00,15.25,15.25,15.22,15.24,254716.0,13.9197,13.9197,13.8923,13.9106,254716.0
2016-08-19 11:00:00,15.24,15.25,15.22,15.24,174992.0,13.9106,13.9197,13.8923,13.9106,174992.0
2016-08-19 11:30:00,15.24,15.3,15.22,15.3,436080.0,13.9106,13.9654,13.8923,13.9654,436080.0
2016-08-19 12:00:00,15.3,15.31,15.25,15.26,321040.0,13.9654,13.9745,13.9197,13.9289,321040.0
2016-08-19 12:30:00,15.26,15.26,15.23,15.24,115432.0,13.9289,13.9289,13.9015,13.9106,115432.0
2016-08-19 13:00:00,15.24,15.27,15.24,15.27,107604.0,13.9106,13.938,13.9106,13.938,107604.0
2016-08-19 13:30:00,15.27,15.28,15.26,15.28,185936.0,13.938,13.9471,13.9289,13.9471,185936.0
2016-08-19 14:00:00,15.28,15.31,15.28,15.3,323156.0,13.9471,13.9745,13.9471,13.9654,323156.0
2016-08-19 14:30:00,15.3,15.34,15.3,15.33,221280.0,13.9654,14.0019,13.9654,13.9928,221280.0
2016-08-19 15:00:00,15.33,15.33,15.31,15.32,170268.0,13.9928,13.9928,13.9745,13.9836,170268.0
2016-08-19 15:30:00,15.32,15.32,15.29,15.3,522608.0,13.9836,13.9836,13.9562,13.9654,522608.0
2016-08-22 09:30:00,15.27,15.3,15.22,15.24,362876.0,13.938,13.9654,13.8923,13.9106,362876.0
2016-08-22 10:00:00,15.24,15.33,15.24,15.32,244424.0,13.9106,13.9928,13.9106,13.9836,244424.0
2016-08-22 10:30:00,15.32,15.35,15.31,15.35,314240.0,13.9836,14.011,13.9745,14.011,314240.0
2016-08-22 11:00:00,15.35,15.35,15.28,15.28,191084.0,14.011,14.011,13.9471,13.9471,191084.0
2016-08-22 11:30:00,15.28,15.31,15.26,15.29,149108.0,13.9471,13.9745,13.9289,13.9562,149108.0
2016-08-22 12:00:00,15.29,15.33,15.28,15.31,99472.0,13.9562,13.9928,13.9471,13.9745,99472.0
2016-08-22 12:30:00,15.31,15.32,15.29,15.31,86072.0,13.9745,13.9836,13.9562,13.9745,86072.0
2016-08-22 13:00:00,15.31,15.32,15.29,15.3,118060.0,13.9745,13.9836,13.9562,13.9654,118060.0
2016-08-22 13:30:00,15.3,15.34,15.3,15.34,125992.0,13.9654,14.0019,13.9654,14.0019,125992.0
2016-08-22 14:00:00,15.34,15.35,15.33,15.33,111104.0,14.0019,14.011,13.9928,13.9928,111104.0
2016-08-22 14:30:00,15.33,15.35,15.33,15.33,149824.0,13.9928,14.011,13.9928,13.9928,149824.0
2016-08-22 15:00:00,15.34,15.35,15.33,15.34,121332.0,14.0019,14.011,13.9928,14.0019,121332.0
2016-08-22 15:30:00,15.34,15.38,15.34,15.38,828532.0,14.0019,14.0384,14.0019,14.0384,828532.0
2016-08-23 09:30:00,15.44,15.45,15.41,15.44,177404.0,14.0932,14.1023,14.0658,14.0932,177404.0
2016-08-23 10:00:00,15.44,15.44,15.42,15.43,112416.0,14.0932,14.0932,14.0749,14.084,112416.0
2016-08-23 10:30:00,15.43,15.44,15.42,15.43,129980.0,14.084,14.0932,14.0749,14.084,129980.0
2016-08-23 11:00:00,15.43,15.43,15.4,15.43,130040.0,14.084,14.084,14.0566,14.084,130040.0
2016-08-23 11:30:00,15.43,15.43,15.42,15.42,114352.0,14.084,14.084,14.0749,14.0749,114352.0
2016-08-23 12:00:00,15.42,15.44,15.4,15.43,173348.0,14.0749,14.0932,14.0566,14.084,173348.0
2016-08-23 12:30:00,15.43,15.43,15.4,15.42,117716.0,14.084,14.084,14.0566,14.0749,117716.0
2016-08-23 13:00:00,15.42,15.43,15.41,15.42,162972.0,14.0749,14.084,14.0658,14.0749,162972.0
2016-08-23 13:30:00,15.42,15.42,15.4,15.41,106880.0,14.0749,14.0749,14.0566,14.0658,106880.0
2016-08-23 14:00:00,15.41,15.41,15.39,15.4,94892.0,14.0658,14.0658,14.0475,14.0566,94892.0
2016-08-23 14:30:00,15.4,15.4,15.38,15.38,156848.0,14.0566,14.0566,14.0384,14.0384,156848.0
2016-08-23 15:00:00,15.38,15.4,15.38,15.38,149768.0,14.0384,14.0566,14.0384,14.0384,149768.0
2016-08-23 15:30:00,15.38,15.38,15.36,15.37,690000.0,14.0384,14.0384,14.0201,14.0293,690000.0
2016-08-24 09:30:00,15.37,15.47,15.34,15.4,508260.0,14.0293,14.1205,14.0019,14.0566,508260.0
2016-08-24 10:00:00,15.4,15.44,15.39,15.4,131264.0,14.0566,14.0932,14.0475,14.0566,131264.0
2016-08-24 10:30:00,15.4,15.43,15.4,15.42,142348.0,14.0566,14.084,14.0566,14.0749,142348.0
2016-08-24 11:00:00,15.42,15.43,15.41,15.42,108948.0,14.0749,14.084,14.0658,14.0749,108948.0
2016-08-24 11:30:00,15.42,15.43,15.39,15.4,94752.0,14.0749,14.084,14.0475,14.0566,94752.0
2016-08-24 12:00:00,15.4,15.42,15.39,15.41,60720.0,14.0566,14.0749,14.0475,14.0658,60720.0
2016-08-24 12:30:00,15.41,15.42,15.4,15.4,66876.0,14.0658,14.0749,14.0566,14.0566,66876.0
2016-08-24 13:00:00,15.4,15.45,15.4,15.44,416420.0,14.0566,14.1023,14.0566,14.0932,416420.0
2016-08-24 13:30:00,15.44,15.45,15.41,15.42,581688.0,14.0932,14.1023,14.0658,14.0749,581688.0
2016-08-24 14:00:00,15.42,15.43,15.39,15.4,137316.0,14.0749,14.084,14.0475,14.0566,137316.0
2016-08-24 14:30:00,15.4,15.4,15.38,15.4,68432.0,14.0566,14.0566,14.0384,14.0566,68432.0
2016-08-24 15:00:00,15.4,15.4,15.36,15.37,137676.0,14.0566,14.0566,14.0201,14.0293,137676.0
2016-08-24 15:30:00,15.37,15.38,15.33,15.36,403624.0,14.0293,14.0384,13.9928,14.0201,403624.0
2016-08-25 09:30:00,15.31,15.32,15.25,15.29,90748.0,13.9745,13.9836,13.9197,13.9562,90748.0
2016-08-25 10:00:00,15.28,15.32,15.26,15.31,83672.0,13.9471,13.9836,13.9289,13.9745,83672.0
2016-08-25 10:30:00,15.31,15.31,15.28,15.31,74308.0,13.9745,13.9745,13.9471,13.9745,74308.0
2016-08-25 11:00:00,15.31,15.36,15.31,15.34,147896.0,13.9745,14.0201,13.9745,14.0019,147896.0
2016-08-25 11:30:00,15.34,15.35,15.32,15.32,98224.0,14.0019,14.011,13.9836,13.9836,98224.0
2016-08-25 12:00:00,15.33,15.34,15.32,15.34,69556.0,13.9928,14.0019,13.9836,14.0019,69556.0
2016-08-25 12:30:00,15.34,15.36,15.34,15.36,76284.0,14.0019,14.0201,14.0019,14.0201,76284.0
2016-08-25 13:00:00,15.36,15.37,15.35,15.37,60116.0,14.0201,14.0293,14.011,14.0293,60116.0
2016-08-25 13:30:00,15.37,15.37,15.33,15.34,103816.0,14.0293,14.0293,13.9928,14.0019,103816.0
2016-08-25 14:00:00,15.34,15.36,15.33,15.36,146944.0,14.0019,14.0201,13.9928,14.0201,146944.0
2016-08-25 14:30:00,15.36,15.38,15.35,15.35,116552.0,14.0201,14.0384,14.011,14.011,116552.0
2016-08-25 15:00:00,15.35,15.36,15.34,15.35,121328.0,14.011,14.0201,14.0019,14.011,121328.0
2016-08-25 15:30:00,15.35,15.37,15.35,15.36,382784.0,14.011,14.0293,14.011,14.0201,382784.0
2016-08-26 09:30:00,15.42,15.54,15.4,15.52,449820.0,14.0749,14.1844,14.0566,14.1662,449820.0
2016-08-26 10:00:00,15.52,15.57,15.48,15.53,407660.0,14.1662,14.2118,14.1297,14.1753,407660.0
2016-08-26 10:30:00,15.53,15.53,15.48,15.5,240792.0,14.1753,14.1753,14.1297,14.1479,240792.0
2016-08-26 11:00:00,15.51,15.52,15.48,15.52,318452.0,14.1571,14.1662,14.1297,14.1662,318452.0
2016-08-26 11:30:00,15.52,15.54,15.44,15.44,762176.0,14.1662,14.1844,14.0932,14.0932,762176.0
2016-08-26 12:00:00,15.43,15.43,15.36,15.37,314268.0,14.084,14.084,14.0201,14.0293,314268.0
2016-08-26 12:30:00,15.36,15.41,15.36,15.38,128676.0,14.0201,14.0658,14.0201,14.0384,128676.0
2016-08-26 13:00:00,15.38,15.4,15.36,15.37,108340.0,14.0384,14.0566,14.0201,14.0293,108340.0
2016-08-26 13:30:00,15.37,15.37,15.35,15.36,91544.0,14.0293,14.0293,14.011,14.0201,91544.0
2016-08-26 14:00:00,15.36,15.37,15.27,15.3,542676.0,14.0201,14.0293,13.938,13.9654,542676.0
2016-08-26 14:30:00,15.31,15.35,15.3,15.35,163964.0,13.9745,14.011,13.9654,14.011,163964.0
2016-08-26 15:00:00,15.35,15.37,15.33,15.37,149212.0,14.011,14.0293,13.9928,14.0293,149212.0
2016-08-26 15:30:00,15.37,15.39,15.36,15.38,386820.0,14.0293,14.0475,14.0201,14.0384,386820.0
2016-08-29 09:30:00,15.38,15.46,15.35,15.41,292420.0,14.0384,14.1114,14.011,14.0658,292420.0
2016-08-29 10:00:00,15.43,15.45,15.42,15.44,98368.0,14.084,14.1023,14.0749,14.0932,98368.0
2016-08-29 10:30:00,15.44,15.49,15.43,15.49,625240.0,14.0932,14.1388,14.084,14.1388,625240.0
2016-08-29 11:00:00,15.49,15.52,15.49,15.52,252248.0,14.1388,14.1662,14.1388,14.1662,252248.0
2016-08-29 11:30:00,15.52,15.6,15.51,15.54,832944.0,14.1662,14.2392,14.1571,14.1844,832944.0
2016-08-29 12:00:00,15.54,15.57,15.54,15.56,156892.0,14.1844,14.2118,14.1844,14.2027,156892.0
2016-08-29 12:30:00,15.56,15.56,15.54,15.55,105852.0,14.2027,14.2027,14.1844,14.1936,105852.0
2016-08-29 13:00:00,15.56,15.56,15.51,15.53,272260.0,14.2027,14.2027,14.1571,14.1753,272260.0
2016-08-29 13:30:00,15.53,15.54,15.51,15.52,274728.0,14.1753,14.1844,14.1571,14.1662,274728.0
2016-08-29 14:00:00,15.52,15.52,15.5,15.51,116744.0,14.1662,14.1662,14.1479,14.1571,116744.0
2016-08-29 14:30:00,15.51,15.53,15.49,15.53,248648.0,14.1571,14.1753,14.1388,14.1753,248648.0
2016-08-29 15:00:00,15.53,15.55,15.51,15.51,244792.0,14.1753,14.1936,14.1571,14.1571,244792.0
2016-08-29 15:30:00,15.51,15.52,15.5,15.52,557640.0,14.1571,14.1662,14.1479,14.1662,557640.0
2016-08-30 09:30:00,15.52,15.59,15.5,15.58,263840.0,14.1662,14.2301,14.1479,14.2209,263840.0
2016-08-30 10:00:00,15.58,15.59,15.56,15.59,359084.0,14.2209,14.2301,14.2027,14.2301,359084.0
2016-08-30 10:30:00,15.59,15.6,15.57,15.57,567320.0,14.2301,14.2392,14.2118,14.2118,567320.0
2016-08-30 11:00:00,15.58,15.59,15.57,15.58,266356.0,14.2209,14.2301,14.2118,14.2209,266356.0
2016-08-30 11:30:00,15.58,15.58,15.53,15.54,168976.0,14.2209,14.2209,14.1753,14.1844,168976.0
2016-08-30 12:00:00,15.54,15.55,15.52,15.54,129768.0,14.1844,14.1936,14.1662,14.1844,129768.0
2016-08-30 12:30:00,15.54,15.54,15.52,15.52,83472.0,14.1844,14.1844,14.1662,14.1662,83472.0
2016-08-30 13:00:00,15.52,15.55,15.52,15.55,294840.0,14.1662,14.1936,14.1662,14.1936,294840.0
2016-08-30 13:30:00,15.55,15.56,15.54,15.55,255772.0,14.1936,14.2027,14.1844,14.1936,255772.0
2016-08-30 14:00:00,15.55,15.55,15.52,15.54,385876.0,14.1936,14.1936,14.1662,14.1844,385876.0
2016-08-30 14:30:00,15.53,15.55,15.53,15.55,277348.0,14.1753,14.1936,14.1753,14.1936,277348.0
2016-08-30 15:00:00,15.55,15.56,15.54,15.56,310740.0,14.1936,14.2027,14.1844,14.2027,310740.0
2016-08-30 15:30:00,15.56,15.58,15.55,15.57,557480.0,14.2027,14.2209,14.1936,14.2118,557480.0
2016-08-31 09:30:00,15.53,15.56,15.51,15.55,107452.0,14.1753,14.2027,14.1571,14.1936,107452.0
2016-08-31 10:00:00,15.54,15.57,15.52,15.56,212724.0,14.1844,14.2118,14.1662,14.2027,212724.0
2016-08-31 10:30:00,15.56,15.57,15.54,15.54,350700.0,14.2027,14.2118,14.1844,14.1844,350700.0
2016-08-31 11:00:00,15.54,15.56,15.53,15.56,231572.0,14.1844,14.2027,14.1753,14.2027,231572.0
2016-08-31 11:30:00,15.56,15.61,15.55,15.61,301840.0,14.2027,14.2483,14.1936,14.2483,301840.0
2016-08-31 12:00:00,15.61,15.61,15.58,15.6,476156.0,14.2483,14.2483,14.2209,14.2392,476156.0
2016-08-31 12:30:00,15.6,15.6,15.55,15.56,291132.0,14.2392,14.2392,14.1936,14.2027,291132.0
2016-08-31 13:00:00,15.56,15.56,15.54,15.56,144560.0,14.2027,14.2027,14.1844,14.2027,144560.0
2016-08-31 13:30:00,15.56,15.56,15.54,15.54,202072.0,14.2027,14.2027,14.1844,14.1844,202072.0
2016-08-31 14:00:00,15.54,15.57,15.54,15.56,137240.0,14.1844,14.2118,14.1844,14.2027,137240.0
2016-08-31 14:30:00,15.56,15.56,15.54,15.54,158668.0,14.2027,14.2027,14.1844,14.1844,158668.0
2016-08-31 15:00:00,15.54,15.57,15.53,15.56,212596.0,14.1844,14.2118,14.1753,14.2027,212596.0
2016-08-31 15:30:00,15.56,15.58,15.55,15.57,908016.0,14.2027,14.2209,14.1936,14.2118,908016.0
2016-09-01 09:30:00,15.54,15.6,15.53,15.53,209620.0,14.1844,14.2392,14.1753,14.1753,209620.0
2016-09-01 10:00:00,15.52,15.56,15.51,15.51,137308.0,14.1662,14.2027,14.1571,14.1571,137308.0
2016-09-01 10:30:00,15.51,15.54,15.46,15.54,346232.0,14.1571,14.1844,14.1114,14.1844,346232.0
2016-09-01 11:00:00,15.53,15.55,15.49,15.55,231048.0,14.1753,14.1936,14.1388,14.1936,231048.0
2016-09-01 11:30:00,15.54,15.56,15.52,15.56,295480.0,14.1844,14.2027,14.1662,14.2027,295480.0
2016-09-01 12:00:00,15.56,15.6,15.55,15.58,204592.0,14.2027,14.2392,14.1936,14.2209,204592.0
2016-09-01 12:30:00,15.58,15.6,15.56,15.6,317880.0,14.2209,14.2392,14.2027,14.2392,317880.0
2016-09-01 13:00:00,15.6,15.61,15.59,15.6,228008.0,14.2392,14.2483,14.2301,14.2392,228008.0
2016-09-01 13:30:00,15.6,15.61,15.57,15.59,137512.0,14.2392,14.2483,14.2118,14.2301,137512.0
2016-09-01 14:00:00,15.58,15.59,15.55,15.59,416168.0,14.2209,14.2301,14.1936,14.2301,416168.0
2016-09-01 14:30:00,15.58,15.59,15.56,15.58,309768.0,14.2209,14.2301,14.2027,14.2209,309768.0
2016-09-01 15:00:00,15.58,15.58,15.54,15.55,204140.0,14.2209,14.2209,14.1844,14.1936,204140.0
2016-09-01 15:30:00,15.55,15.59,15.55,15.59,405980.0,14.1936,14.2301,14.1936,14.2301,405980.0
2016-09-02 09:30:00,15.62,15.64,15.6,15.62,311628.0,14.2575,14.2757,14.2392,14.2575,311628.0
2016-09-02 10:00:00,15.63,15.64,15.6,15.63,196160.0,14.2666,14.2757,14.2392,14.2666,196160.0
2016-09-02 10:30:00,15.63,15.65,15.62,15.63,104556.0,14.2666,14.2848,14.2575,14.2666,104556.0
2016-09-02 11:00:00,15.63,15.65,15.62,15.62,95484.0,14.2666,14.2848,14.2575,14.2575,95484.0
2016-09-02 11:30:00,15.62,15.63,15.62,15.63,114236.0,14.2575,14.2666,14.2575,14.2666,114236.0
2016-09-02 12:00:00,15.62,15.63,15.59,15.6,105176.0,14.2575,14.2666,14.2301,14.2392,105176.0
2016-09-02 12:30:00,15.6,15.61,15.59,15.6,155084.0,14.2392,14.2483,14.2301,14.2392,155084.0
2016-09-02 13:00:00,15.6,15.62,15.59,15.62,138396.0,14.2392,14.2575,14.2301,14.2575,138396.0
2016-09-02 13:30:00,15.62,15.62,15.59,15.61,220512.0,14.2575,14.2575,14.2301,14.2483,220512.0
2016-09-02 14:00:00,15.61,15.63,15.61,15.63,166800.0,14.2483,14.2666,14.2483,14.2666,166800.0
2016-09-02 14:30:00,15.63,15.65,15.62,15.65,118316.0,14.2666,14.2848,14.2575,14.2848,118316.0
2016-09-02 15:00:00,15.65,15.67,15.64,15.67,146780.0,14.2848,14.3031,14.2757,14.3031,146780.0
2016-09-02 15:30:00,15.66,15.66,15.63,15.65,357468.0,14.294,14.294,14.2666,14.2848,357468.0
2016-09-06 09:30:00,15.65,15.74,15.64,15.67,264128.0,14.2848,14.367,14.2757,14.3031,264128.0
2016-09-06 10:00:00,15.66,15.68,15.63,15.64,318936.0,14.294,14.3122,14.2666,14.2757,318936.0
2016-09-06 10:30:00,15.65,15.66,15.63,15.63,184196.0,14.2848,14.294,14.2666,14.2666,184196.0
2016-09-06 11:00:00,15.63,15.66,15.62,15.65,262540.0,14.2666,14.294,14.2575,14.2848,262540.0
2016-09-06 11:30:00,15.65,15.65,15.63,15.65,55032.0,14.2848,14.2848,14.2666,14.2848,55032.0
2016-09-06 12:00:00,15.65,15.66,15.63,15.63,112904.0,14.2848,14.294,14.2666,14.2666,112904.0
2016-09-06 12:30:00,15.63,15.66,15.63,15.65,214660.0,14.2666,14.294,14.2666,14.2848,214660.0
2016-09-06 13:00:00,15.65,15.65,15.62,15.63,120264.0,14.2848,14.2848,14.2575,14.2666,120264.0
2016-09-06 13:30:00,15.63,15.64,15.62,15.63,113436.0,14.2666,14.2757,14.2575,14.2666,113436.0
2016-09-06 14:00:00,15.63,15.64,15.61,15.64,224524.0,14.2666,14.2757,14.2483,14.2757,224524.0
2016-09-06 14:30:00,15.63,15.66,15.63,15.65,156952.0,14.2666,14.294,14.2666,14.2848,156952.0
2016-09-06 15:00:00,15.65,15.65,15.64,15.65,212296.0,14.2848,14.2848,14.2757,14.2848,212296.0
2016-09-06 15:30:00,15.65,15.67,15.65,15.67,516944.0,14.2848,14.3031,14.2848,14.3031,516944.0
2016-09-07 09:30:00,15.74,15.74,15.63,15.69,315736.0,14.367,14.367,14.2666,14.3214,315736.0
2016-09-07 10:00:00,15.7,15.77,15.7,15.76,464196.0,14.3305,14.3944,14.3305,14.3852,464196.0
2016-09-07 10:30:00,15.76,15.76,15.7,15.71,338192.0,14.3852,14.3852,14.3305,14.3396,338192.0
2016-09-07 11:00:00,15.71,15.73,15.7,15.71,289268.0,14.3396,14.3579,14.3305,14.3396,289268.0
2016-09-07 11:30:00,15.71,15.72,15.67,15.69,313492.0,14.3396,14.3487,14.3031,14.3214,313492.0
2016-09-07 12:00:00,15.69,15.69,15.66,15.68,216388.0,14.3214,14.3214,14.294,14.3122,216388.0
2016-09-07 12:30:00,15.68,15.7,15.68,15.7,165164.0,14.3122,14.3305,14.3122,14.3305,165164.0
2016-09-07 13:00:00,15.7,15.72,15.69,15.72,209564.0,14.3305,14.3487,14.3214,14.3487,209564.0
2016-09-07 13:30:00,15.72,15.76,15.7,15.76,851608.0,14.3487,14.3852,14.3305,14.3852,851608.0
2016-09-07 14:00:00,15.75,15.76,15.69,15.69,348084.0,14.3761,14.3852,14.3214,14.3214,348084.0
2016-09-07 14:30:00,15.69,15.73,15.68,15.72,405044.0,14.3214,14.3579,14.3122,14.3487,405044.0
2016-09-07 15:00:00,15.72,15.73,15.71,15.71,249508.0,14.3487,14.3579,14.3396,14.3396,249508.0
2016-09-07 15:30:00,15.71,15.72,15.7,15.72,461068.0,14.3396,14.3487,14.3305,14.3487,461068.0
2016-09-08 09:30:00,15.65,15.68,15.64,15.67,142260.0,14.2848,14.3122,14.2757,14.3031,142260.0
2016-09-08 10:00:00,15.67,15.72,15.67,15.72,145396.0,14.3031,14.3487,14.3031,14.3487,145396.0
2016-09-08 10:30:00,15.72,15.76,15.72,15.76,528236.0,14.3487,14.3852,14.3487,14.3852,528236.0
2016-09-08 11:00:00,15.76,15.77,15.74,15.75,225600.0,14.3852,14.3944,14.367,14.3761,225600.0
2016-09-08 11:30:00,15.75,15.77,15.74,15.76,699128.0,14.3761,14.3944,14.367,14.3852,699128.0
2016-09-08 12:00:00,15.76,15.77,15.76,15.77,327140.0,14.3852,14.3944,14.3852,14.3944,327140.0
2016-09-08 12:30:00,15.76,15.77,15.76,15.77,226376.0,14.3852,14.3944,14.3852,14.3944,226376.0
2016-09-08 13:00:00,15.76,15.77,15.76,15.76,424504.0,14.3852,14.3944,14.3852,14.3852,424504.0
2016-09-08 13:30:00,15.76,15.76,15.74,15.75,639208.0,14.3852,14.3852,14.367,14.3761,639208.0
2016-09-08 14:00:00,15.75,15.76,15.74,15.76,523752.0,14.3761,14.3852,14.367,14.3852,523752.0
2016-09-08 14:30:00,15.76,15.76,15.72,15.72,600768.0,14.3852,14.3852,14.3487,14.3487,600768.0
2016-09-08 15:00:00,15.72,15.72,15.71,15.72,584672.0,14.3487,14.3487,14.3396,14.3487,584672.0
2016-09-08 15:30:00,15.72,15.73,15.7,15.72,989236.0,14.3487,14.3579,14.3305,14.3487,989236.0
2016-09-09 09:30:00,15.54,15.61,15.48,15.51,278192.0,14.2168,14.2809,14.1619,14.1894,278192.0
2016-09-09 10:00:00,15.51,15.52,15.49,15.5,360264.0,14.1894,14.1985,14.1711,14.1802,360264.0
2016-09-09 10:30:00,15.5,15.51,15.44,15.47,497388.0,14.1802,14.1894,14.1254,14.1528,497388.0
2016-09-09 11:00:00,15.47,15.5,15.46,15.49,228572.0,14.1528,14.1802,14.1436,14.1711,228572.0
2016-09-09 11:30:00,15.49,15.49,15.47,15.49,468576.0,14.1711,14.1711,14.1528,14.1711,468576.0
2016-09-09 12:00:00,15.49,15.51,15.49,15.49,407064.0,14.1711,14.1894,14.1711,14.1711,407064.0
2016-09-09 12:30:00,15.49,15.49,15.47,15.48,515584.0,14.1711,14.1711,14.1528,14.1619,515584.0
2016-09-09 13:00:00,15.48,15.48,15.44,15.45,626152.0,14.1619,14.1619,14.1254,14.1345,626152.0
2016-09-09 13:30:00,15.45,15.45,15.38,15.4,644392.0,14.1345,14.1345,14.0705,14.0888,644392.0
2016-09-09 14:00:00,15.4,15.41,15.35,15.4,402680.0,14.0888,14.0979,14.043,14.0888,402680.0
2016-09-09 14:30:00,15.41,15.41,15.37,15.39,378396.0,14.0979,14.0979,14.0613,14.0796,378396.0
2016-09-09 15:00:00,15.39,15.41,15.37,15.4,405196.0,14.0796,14.0979,14.0613,14.0888,405196.0
2016-09-09 15:30:00,15.4,15.4,15.32,15.32,1317508.0,14.0888,14.0888,14.0156,14.0156,1317508.0
2016-09-12 09:30:00,15.25,15.34,15.24,15.32,289332.0,13.9515,14.0339,13.9424,14.0156,289332.0
2016-09-12 10:00:00,15.32,15.36,15.3,15.35,284260.0,14.0156,14.0522,13.9973,14.043,284260.0
2016-09-12 10:30:00,15.35,15.37,15.31,15.35,394328.0,14.043,14.0613,14.0064,14.043,394328.0
2016-09-12 11:00:00,15.36,15.4,15.36,15.4,186752.0,14.0522,14.0888,14.0522,14.0888,186752.0
2016-09-12 11:30:00,15.4,15.46,15.39,15.44,428288.0,14.0888,14.1436,14.0796,14.1254,428288.0
2016-09-12 12:00:00,15.44,15.44,15.4,15.44,161192.0,14.1254,14.1254,14.0888,14.1254,161192.0
2016-09-12 12:30:00,15.44,15.47,15.43,15.47,121884.0,14.1254,14.1528,14.1162,14.1528,121884.0
2016-09-12 13:00:00,15.47,15.51,15.42,15.42,237612.0,14.1528,14.1894,14.1071,14.1071,237612.0
2016-09-12 13:30:00,15.43,15.49,15.41,15.49,151580.0,14.1162,14.1711,14.0979,14.1711,151580.0
2016-09-12 14:00:00,15.49,15.55,15.49,15.53,295480.0,14.1711,14.226,14.1711,14.2077,295480.0
2016-09-12 14:30:00,15.53,15.57,15.52,15.55,205436.0,14.2077,14.2443,14.1985,14.226,205436.0
2016-09-12 15:00:00,15.55,15.58,15.54,15.56,328436.0,14.226,14.2534,14.2168,14.2351,328436.0
2016-09-12 15:30:00,15.56,15.56,15.52,15.55,992300.0,14.2351,14.2351,14.1985,14.226,992300.0
2016-09-13 09:30:00,15.4,15.55,15.4,15.46,210248.0,14.0888,14.226,14.0888,14.1436,210248.0
2016-09-13 10:00:00,15.45,15.49,15.43,15.44,263228.0,14.1345,14.1711,14.1162,14.1254,263228.0
2016-09-13 10:30:00,15.45,15.49,15.43,15.44,135716.0,14.1345,14.1711,14.1162,14.1254,135716.0
2016-09-13 11:00:00,15.44,15.44,15.39,15.41,157600.0,14.1254,14.1254,14.0796,14.0979,157600.0
2016-09-13 11:30:00,15.41,15.43,15.4,15.42,170024.0,14.0979,14.1162,14.0888,14.1071,170024.0
2016-09-13 12:00:00,15.42,15.44,15.4,15.4,103372.0,14.1071,14.1254,14.0888,14.0888,103372.0
2016-09-13 12:30:00,15.4,15.42,15.38,15.38,125568.0,14.0888,14.1071,14.0705,14.0705,125568.0
2016-09-13 13:00:00,15.38,15.47,15.35,15.47,201136.0,14.0705,14.1528,14.043,14.1528,201136.0
2016-09-13 13:30:00,15.47,15.48,15.41,15.43,132544.0,14.1528,14.1619,14.0979,14.1162,132544.0
2016-09-13 14:00:00,15.42,15.44,15.41,15.42,196352.0,14.1071,14.1254,14.0979,14.1071,196352.0
2016-09-13 14:30:00,15.41,15.44,15.39,15.4,251596.0,14.0979,14.1254,14.0796,14.0888,251596.0
2016-09-13 15:00:00,15.4,15.45,15.39,15.44,387376.0,14.0888,14.1345,14.0796,14.1254,387376.0
2016-09-13 15:30:00,15.44,15.45,15.38,15.4,1073176.0,14.1254,14.1345,14.0705,14.0888,1073176.0
2016-09-14 09:30:00,15.39,15.43,15.35,15.38,155288.0,14.0796,14.1162,14.043,14.0705,155288.0
2016-09-14 10:00:00,15.38,15.45,15.37,15.43,104144.0,14.0705,14.1345,14.0613,14.1162,104144.0
2016-09-14 10:30:00,15.43,15.45,15.38,15.39,206940.0,14.1162,14.1345,14.0705,14.0796,206940.0
2016-09-14 11:00:00,15.39,15.44,15.38,15.43,176672.0,14.0796,14.1254,14.0705,14.1162,176672.0
2016-09-14 11:30:00,15.43,15.44,15.4,15.43,102448.0,14.1162,14.1254,14.0888,14.1162,102448.0
2016-09-14 12:00:00,15.43,15.46,15.41,15.46,119572.0,14.1162,14.1436,14.0979,14.1436,119572.0
2016-09-14 12:30:00,15.46,15.46,15.42,15.43,107776.0,14.1436,14.1436,14.1071,14.1162,107776.0
2016-09-14 13:00:00,15.43,15.46,15.43,15.45,195388.0,14.1162,14.1436,14.1162,14.1345,195388.0
2016-09-14 13:30:00,15.45,15.47,15.42,15.42,151648.0,14.1345,14.1528,14.1071,14.1071,151648.0
2016-09-14 14:00:00,15.42,15.45,15.4,15.45,278812.0,14.1071,14.1345,14.0888,14.1345,278812.0
2016-09-14 14:30:00,15.44,15.46,15.43,15.45,201492.0,14.1254,14.1436,14.1162,14.1345,201492.0
2016-09-14 15:00:00,15.45,15.45,15.4,15.4,427572.0,14.1345,14.1345,14.0888,14.0888,427572.0
2016-09-14 15:30:00,15.4,15.45,15.4,15.45,546816.0,14.0888,14.1345,14.0888,14.1345,546816.0
2016-09-15 09:30:00,15.45,15.54,15.44,15.51,147620.0,14.1345,14.2168,14.1254,14.1894,147620.0
2016-09-15 10:00:00,15.52,15.59,15.5,15.58,156996.0,14.1985,14.2626,14.1802,14.2534,156996.0
2016-09-15 10:30:00,15.58,15.63,15.57,15.62,197148.0,14.2534,14.2992,14.2443,14.29,197148.0
2016-09-15 11:00:00,15.63,15.65,15.62,15.65,123120.0,14.2992,14.3175,14.29,14.3175,123120.0
2016-09-15 11:30:00,15.65,15.69,15.65,15.66,147616.0,14.3175,14.3541,14.3175,14.3266,147616.0
2016-09-15 12:00:00,15.66,15.67,15.66,15.66,200380.0,14.3266,14.3358,14.3266,14.3266,200380.0
2016-09-15 12:30:00,15.66,15.66,15.62,15.64,388120.0,14.3266,14.3266,14.29,14.3083,388120.0
2016-09-15 13:00:00,15.64,15.67,15.64,15.65,141864.0,14.3083,14.3358,14.3083,14.3175,141864.0
2016-09-15 13:30:00,15.65,15.7,15.65,15.69,161288.0,14.3175,14.3632,14.3175,14.3541,161288.0
2016-09-15 14:00:00,15.69,15.72,15.68,15.71,316580.0,14.3541,14.3815,14.3449,14.3724,316580.0
2016-09-15 14:30:00,15.71,15.74,15.71,15.73,430720.0,14.3724,14.3998,14.3724,14.3907,430720.0
2016-09-15 15:00:00,15.73,15.75,15.69,15.7,307560.0,14.3907,14.409,14.3541,14.3632,307560.0
2016-09-15 15:30:00,15.7,15.7,15.68,15.7,692476.0,14.3632,14.3632,14.3449,14.3632,692476.0
2016-09-16 09:30:00,15.64,15.66,15.59,15.63,1297576.0,14.3083,14.3266,14.2626,14.2992,1297576.0
2016-09-16 10:00:00,15.63,15.64,15.6,15.63,334464.0,14.2992,14.3083,14.2717,14.2992,334464.0
2016-09-16 10:30:00,15.63,15.67,15.63,15.64,298440.0,14.2992,14.3358,14.2992,14.3083,298440.0
2016-09-16 11:00:00,15.63,15.65,15.61,15.64,294312.0,14.2992,14.3175,14.2809,14.3083,294312.0
2016-09-16 11:30:00,15.64,15.69,15.64,15.69,246060.0,14.3083,14.3541,14.3083,14.3541,246060.0
2016-09-16 12:00:00,15.69,15.7,15.68,15.69,89772.0,14.3541,14.3632,14.3449,14.3541,89772.0
2016-09-16 12:30:00,15.69,15.69,15.65,15.66,102800.0,14.3541,14.3541,14.3175,14.3266,102800.0
2016-09-16 13:00:00,15.66,15.69,15.66,15.69,157488.0,14.3266,14.3541,14.3266,14.3541,157488.0
2016-09-16 13:30:00,15.69,15.7,15.68,15.69,325676.0,14.3541,14.3632,14.3449,14.3541,325676.0
2016-09-16 14:00:00,15.69,15.74,15.69,15.73,348236.0,14.3541,14.3998,14.3541,14.3907,348236.0
2016-09-16 14:30:00,15.72,15.73,15.71,15.72,401584.0,14.3815,14.3907,14.3724,14.3815,401584.0
2016-09-16 15:00:00,15.72,15.74,15.72,15.74,256772.0,14.3815,14.3998,14.3815,14.3998,256772.0
2016-09-16 15:30:00,15.74,15.75,15.73,15.74,1241220.0,14.3998,14.409,14.3907,14.3998,1241220.0
2016-09-19 09:30:00,15.76,15.93,15.74,15.91,361404.0,14.4181,14.5736,14.3998,14.5553,361404.0
2016-09-19 10:00:00,15.92,15.93,15.89,15.91,144464.0,14.5645,14.5736,14.537,14.5553,144464.0
2016-09-19 10:30:00,15.91,15.92,15.9,15.9,292680.0,14.5553,14.5645,14.5462,14.5462,292680.0
2016-09-19 11:00:00,15.9,15.93,15.9,15.91,236700.0,14.5462,14.5736,14.5462,14.5553,236700.0
2016-09-19 11:30:00,15.9,15.95,15.9,15.93,149124.0,14.5462,14.5919,14.5462,14.5736,149124.0
2016-09-19 12:00:00,15.93,15.94,15.92,15.94,692424.0,14.5736,14.5828,14.5645,14.5828,692424.0
2016-09-19 12:30:00,15.94,15.95,15.92,15.93,582984.0,14.5828,14.5919,14.5645,14.5736,582984.0
2016-09-19 13:00:00,15.93,15.94,15.91,15.91,270084.0,14.5736,14.5828,14.5553,14.5553,270084.0
2016-09-19 13:30:00,15.91,15.93,15.9,15.92,737224.0,14.5553,14.5736,14.5462,14.5645,737224.0
2016-09-19 14:00:00,15.92,15.94,15.91,15.92,181728.0,14.5645,14.5828,14.5553,14.5645,181728.0
2016-09-19 14:30:00,15.92,15.94,15.91,15.94,198872.0,14.5645,14.5828,14.5553,14.5828,198872.0
2016-09-19 15:00:00,15.93,15.94,15.92,15.93,465240.0,14.5736,14.5828,14.5645,14.5736,465240.0
2016-09-19 15:30:00,15.93,15.94,15.92,15.94,1253680.0,14.5736,14.5828,14.5645,14.5828,1253680.0
2016-09-20 09:30:00,16.24,16.3,16.13,16.17,2080896.0,14.8572,14.9121,14.7566,14.7932,2080896.0
2016-09-20 10:00:00,16.17,16.2,16.14,16.15,622012.0,14.7932,14.8206,14.7657,14.7749,622012.0
2016-09-20 10:30:00,16.15,16.18,16.09,16.09,672884.0,14.7749,14.8023,14.72,14.72,672884.0
2016-09-20 11:00:00,16.09,16.11,16.05,16.05,786812.0,14.72,14.7383,14.6834,14.6834,786812.0
2016-09-20 11:30:00,16.05,16.07,16.03,16.05,552348.0,14.6834,14.7017,14.6651,14.6834,552348.0
2016-09-20 12:00:00,16.05,16.07,16.04,16.07,585108.0,14.6834,14.7017,14.6743,14.7017,585108.0
2016-09-20 12:30:00,16.07,16.11,16.06,16.1,714940.0,14.7017,14.7383,14.6926,14.7292,714940.0
2016-09-20 13:00:00,16.1,16.13,16.1,16.1,550700.0,14.7292,14.7566,14.7292,14.7292,550700.0
2016-09-20 13:30:00,16.1,16.11,16.09,16.1,331820.0,14.7292,14.7383,14.72,14.7292,331820.0
2016-09-20 14:00:00,16.1,16.12,16.08,16.09,276608.0,14.7292,14.7475,14.7109,14.72,276608.0
2016-09-20 14:30:00,16.08,16.09,16.05,16.05,384424.0,14.7109,14.72,14.6834,14.6834,384424.0
2016-09-20 15:00:00,16.05,16.06,16.05,16.05,582000.0,14.6834,14.6926,14.6834,14.6834,582000.0
2016-09-20 15:30:00,16.05,16.06,16.03,16.03,1306840.0,14.6834,14.6926,14.6651,14.6651,1306840.0
2016-09-21 09:30:00,16.11,16.17,16.07,16.16,277672.0,14.7383,14.7932,14.7017,14.784,277672.0
2016-09-21 10:00:00,16.16,16.18,16.14,16.14,185248.0,14.784,14.8023,14.7657,14.7657,185248.0
2016-09-21 10:30:00,16.14,16.14,16.08,16.08,602064.0,14.7657,14.7657,14.7109,14.7109,602064.0
2016-09-21 11:00:00,16.08,16.1,16.07,16.09,288652.0,14.7109,14.7292,14.7017,14.72,288652.0
2016-09-21 11:30:00,16.1,16.1,16.07,16.08,119680.0,14.7292,14.7292,14.7017,14.7109,119680.0
2016-09-21 12:00:00,16.08,16.1,16.05,16.05,368928.0,14.7109,14.7292,14.6834,14.6834,368928.0
2016-09-21 12:30:00,16.05,16.07,16.03,16.07,89576.0,14.6834,14.7017,14.6651,14.7017,89576.0
2016-09-21 13:00:00,16.07,16.08,16.03,16.04,70624.0,14.7017,14.7109,14.6651,14.6743,70624.0
2016-09-21 13:30:00,16.04,16.06,16.03,16.05,72948.0,14.6743,14.6926,14.6651,14.6834,72948.0
2016-09-21 14:00:00,16.04,16.11,16.02,16.06,224588.0,14.6743,14.7383,14.656,14.6926,224588.0
2016-09-21 14:30:00,16.05,16.14,16.05,16.14,358644.0,14.6834,14.7657,14.6834,14.7657,358644.0
2016-09-21 15:00:00,16.14,16.2,16.12,16.19,404108.0,14.7657,14.8206,14.7475,14.8115,404108.0
2016-09-21 15:30:00,16.2,16.24,16.19,16.22,593680.0,14.8206,14.8572,14.8115,14.8389,593680.0
2016-09-22 09:30:00,16.25,16.32,16.25,16.3,275704.0,14.8664,14.9304,14.8664,14.9121,275704.0
2016-09-22 10:00:00,16.3,16.34,16.3,16.32,252584.0,14.9121,14.9487,14.9121,14.9304,252584.0
2016-09-22 10:30:00,16.32,16.32,16.31,16.32,148128.0,14.9304,14.9304,14.9213,14.9304,148128.0
2016-09-22 11:00:00,16.31,16.33,16.29,16.32,345460.0,14.9213,14.9396,14.903,14.9304,345460.0
2016-09-22 11:30:00,16.32,16.35,16.32,16.34,221180.0,14.9304,14.9579,14.9304,14.9487,221180.0
2016-09-22 12:00:00,16.34,16.35,16.33,16.35,92220.0,14.9487,14.9579,14.9396,14.9579,92220.0
2016-09-22 12:30:00,16.35,16.35,16.33,16.34,81380.0,14.9579,14.9579,14.9396,14.9487,81380.0
2016-09-22 13:00:00,16.34,16.35,16.34,16.34,68360.0,14.9487,14.9579,14.9487,14.9487,68360.0
2016-09-22 13:30:00,16.34,16.35,16.34,16.34,101844.0,14.9487,14.9579,14.9487,14.9487,101844.0
2016-09-22 14:00:00,16.34,16.36,16.33,16.35,423928.0,14.9487,14.967,14.9396,14.9579,423928.0
2016-09-22 14:30:00,16.35,16.4,16.34,16.4,314236.0,14.9579,15.0036,14.9487,15.0036,314236.0
2016-09-22 15:00:00,16.39,16.43,16.39,16.42,285112.0,14.9945,15.0311,14.9945,15.0219,285112.0
2016-09-22 15:30:00,16.43,16.44,16.41,16.42,814180.0,15.0311,15.0402,15.0128,15.0219,814180.0
2016-09-23 09:30:00,16.38,16.38,16.24,16.25,304796.0,14.9853,14.9853,14.8572,14.8664,304796.0
2016-09-23 10:00:00,16.25,16.26,16.24,16.24,188084.0,14.8664,14.8755,14.8572,14.8572,188084.0
2016-09-23 10:30:00,16.24,16.25,16.24,16.24,223204.0,14.8572,14.8664,14.8572,14.8572,223204.0
2016-09-23 11:00:00,16.24,16.25,16.23,16.23,167432.0,14.8572,14.8664,14.8481,14.8481,167432.0
2016-09-23 11:30:00,16.24,16.24,16.22,16.22,277500.0,14.8572,14.8572,14.8389,14.8389,277500.0
2016-09-23 12:00:00,16.22,16.23,16.19,16.21,404452.0,14.8389,14.8481,14.8115,14.8298,404452.0
2016-09-23 12:30:00,16.21,16.21,16.18,16.21,397344.0,14.8298,14.8298,14.8023,14.8298,397344.0
2016-09-23 13:00:00,16.21,16.21,16.19,16.2,108708.0,14.8298,14.8298,14.8115,14.8206,108708.0
2016-09-23 13:30:00,16.2,16.2,16.15,16.15,238236.0,14.8206,14.8206,14.7749,14.7749,238236.0
2016-09-23 14:00:00,16.15,16.16,16.14,16.16,261852.0,14.7749,14.784,14.7657,14.784,261852.0
2016-09-23 14:30:00,16.16,16.17,16.13,16.15,302536.0,14.784,14.7932,14.7566,14.7749,302536.0
2016-09-23 15:00:00,16.15,16.16,16.12,16.13,190812.0,14.7749,14.784,14.7475,14.7566,190812.0
2016-09-23 15:30:00,16.14,16.15,16.1,16.1,759384.0,14.7657,14.7749,14.7292,14.7292,759384.0
2016-09-26 09:30:00,16.06,16.12,16.01,16.12,324148.0,14.6926,14.7475,14.6468,14.7475,324148.0
2016-09-26 10:00:00,16.11,16.12,16.08,16.09,262996.0,14.7383,14.7475,14.7109,14.72,262996.0
2016-09-26 10:30:00,16.09,16.11,16.08,16.09,320204.0,14.72,14.7383,14.7109,14.72,320204.0
2016-09-26 11:00:00,16.09,16.1,16.07,16.09,234048.0,14.72,14.7292,14.7017,14.72,234048.0
2016-09-26 11:30:00,16.09,16.1,16.07,16.08,162552.0,14.72,14.7292,14.7017,14.7109,162552.0
2016-09-26 12:00:00,16.08,16.1,16.07,16.1,206804.0,14.7109,14.7292,14.7017,14.7292,206804.0
2016-09-26 12:30:00,16.1,16.1,16.05,16.05,336668.0,14.7292,14.7292,14.6834,14.6834,336668.0
2016-09-26 13:00:00,16.06,16.07,16.03,16.04,183092.0,14.6926,14.7017,14.6651,14.6743,183092.0
2016-09-26 13:30:00,16.03,16.06,16.03,16.05,184312.0,14.6651,14.6926,14.6651,14.6834,184312.0
2016-09-26 14:00:00,16.05,16.06,16.03,16.04,258852.0,14.6834,14.6926,14.6651,14.6743,258852.0
2016-09-26 14:30:00,16.04,16.04,16.01,16.02,317612.0,14.6743,14.6743,14.6468,14.656,317612.0
2016-09-26 15:00:00,16.02,16.03,16.0,16.01,494868.0,14.656,14.6651,14.6377,14.6468,494868.0
2016-09-26 15:30:00,16.01,16.03,15.99,16.01,900224.0,14.6468,14.6651,14.6285,14.6468,900224.0
2016-09-27 09:30:00,15.99,16.01,15.89,15.99,1092304.0,14.6285,14.6468,14.537,14.6285,1092304.0
2016-09-27 10:00:00,16.0,16.03,15.99,16.02,579604.0,14.6377,14.6651,14.6285,14.656,579604.0
2016-09-27 10:30:00,16.02,16.02,15.99,16.0,967496.0,14.656,14.656,14.6285,14.6377,967496.0
2016-09-27 11:00:00,16.0,16.04,15.99,16.03,456328.0,14.6377,14.6743,14.6285,14.6651,456328.0
2016-09-27 11:30:00,16.03,16.08,16.03,16.04,372272.0,14.6651,14.7109,14.6651,14.6743,372272.0
2016-09-27 12:00:00,16.04,16.07,16.02,16.07,448424.0,14.6743,14.7017,14.656,14.7017,448424.0
2016-09-27 12:30:00,16.07,16.07,16.05,16.07,340748.0,14.7017,14.7017,14.6834,14.7017,340748.0
2016-09-27 13:00:00,16.07,16.1,16.06,16.1,209416.0,14.7017,14.7292,14.6926,14.7292,209416.0
2016-09-27 13:30:00,16.1,16.11,16.09,16.11,133928.0,14.7292,14.7383,14.72,14.7383,133928.0
2016-09-27 14:00:00,16.11,16.12,16.11,16.11,153748.0,14.7383,14.7475,14.7383,14.7383,153748.0
2016-09-27 14:30:00,16.11,16.12,16.1,16.11,172760.0,14.7383,14.7475,14.7292,14.7383,172760.0
2016-09-27 15:00:00,16.11,16.12,16.1,16.11,180600.0,14.7383,14.7475,14.7292,14.7383,180600.0
2016-09-27 15:30:00,16.11,16.13,16.1,16.12,530248.0,14.7383,14.7566,14.7292,14.7475,530248.0
2016-09-28 09:30:00,16.18,16.2,16.15,16.18,600112.0,14.8023,14.8206,14.7749,14.8023,600112.0
2016-09-28 10:00:00,16.18,16.18,16.16,16.18,202088.0,14.8023,14.8023,14.784,14.8023,202088.0
2016-09-28 10:30:00,16.18,16.18,16.13,16.15,145760.0,14.8023,14.8023,14.7566,14.7749,145760.0
2016-09-28 11:00:00,16.15,16.16,16.11,16.15,507460.0,14.7749,14.784,14.7383,14.7749,507460.0
2016-09-28 11:30:00,16.15,16.16,16.15,16.16,157696.0,14.7749,14.784,14.7749,14.784,157696.0
2016-09-28 12:00:00,16.16,16.17,16.15,16.17,612100.0,14.784,14.7932,14.7749,14.7932,612100.0
2016-09-28 12:30:00,16.16,16.18,16.15,16.16,118560.0,14.784,14.8023,14.7749,14.784,118560.0
2016-09-28 13:00:00,16.16,16.2,16.16,16.18,121536.0,14.784,14.8206,14.784,14.8023,121536.0
2016-09-28 13:30:00,16.19,16.2,16.18,16.2,110968.0,14.8115,14.8206,14.8023,14.8206,110968.0
2016-09-28 14:00:00,16.2,16.24,16.2,16.23,216504.0,14.8206,14.8572,14.8206,14.8481,216504.0
2016-09-28 14:30:00,16.23,16.24,16.22,16.23,441764.0,14.8481,14.8572,14.8389,14.8481,441764.0
2016-09-28 15:00:00,16.23,16.24,16.21,16.23,1311456.0,14.8481,14.8572,14.8298,14.8481,1311456.0
2016-09-28 15:30:00,16.23,16.26,16.23,16.25,1341428.0,14.8481,14.8755,14.8481,14.8664,1341428.0
2016-09-29 09:30:00,16.24,16.27,16.17,16.25,303660.0,14.8572,14.8847,14.7932,14.8664,303660.0
2016-09-29 10:00:00,16.25,16.26,16.2,16.23,609180.0,14.8664,14.8755,14.8206,14.8481,609180.0
2016-09-29 10:30:00,16.23,16.25,16.22,16.22,190100.0,14.8481,14.8664,14.8389,14.8389,190100.0
2016-09-29 11:00:00,16.22,16.23,16.2,16.22,362636.0,14.8389,14.8481,14.8206,14.8389,362636.0
2016-09-29 11:30:00,16.22,16.23,16.21,16.22,247872.0,14.8389,14.8481,14.8298,14.8389,247872.0
2016-09-29 12:00:00,16.22,16.24,16.21,16.24,92004.0,14.8389,14.8572,14.8298,14.8572,92004.0
2016-09-29 12:30:00,16.23,16.24,16.14,16.15,567224.0,14.8481,14.8572,14.7657,14.7749,567224.0
2016-09-29 13:00:00,16.15,16.2,16.12,16.19,340796.0,14.7749,14.8206,14.7475,14.8115,340796.0
2016-09-29 13:30:00,16.19,16.22,16.13,16.15,236908.0,14.8115,14.8389,14.7566,14.7749,236908.0
2016-09-29 14:00:00,16.15,16.21,16.14,16.21,172392.0,14.7749,14.8298,14.7657,14.8298,172392.0
2016-09-29 14:30:00,16.21,16.24,16.2,16.2,289460.0,14.8298,14.8572,14.8206,14.8206,289460.0
2016-09-29 15:00:00,16.2,16.21,16.16,16.2,297292.0,14.8206,14.8298,14.784,14.8206,297292.0
2016-09-29 15:30:00,16.2,16.22,16.17,16.17,795020.0,14.8206,14.8389,14.7932,14.7932,795020.0
2016-09-30 09:30:00,16.21,16.25,16.18,16.19,265484.0,14.8298,14.8664,14.8023,14.8115,265484.0
2016-09-30 10:00:00,16.2,16.23,16.2,16.23,182148.0,14.8206,14.8481,14.8206,14.8481,182148.0
2016-09-30 10:30:00,16.23,16.23,16.21,16.23,295500.0,14.8481,14.8481,14.8298,14.8481,295500.0
2016-09-30 11:00:00,16.23,16.28,16.23,16.26,475892.0,14.8481,14.8938,14.8481,14.8755,475892.0
2016-09-30 11:30:00,16.27,16.27,16.2,16.21,261720.0,14.8847,14.8847,14.8206,14.8298,261720.0
2016-09-30 12:00:00,16.21,16.25,16.2,16.24,172132.0,14.8298,14.8664,14.8206,14.8572,172132.0
2016-09-30 12:30:00,16.25,16.25,16.23,16.23,141764.0,14.8664,14.8664,14.8481,14.8481,141764.0
2016-09-30 13:00:00,16.23,16.24,16.2,16.2,183768.0,14.8481,14.8572,14.8206,14.8206,183768.0
2016-09-30 13:30:00,16.2,16.24,16.2,16.23,235276.0,14.8206,14.8572,14.8206,14.8481,235276.0
2016-09-30 14:00:00,16.23,16.26,16.23,16.26,126304.0,14.8481,14.8755,14.8481,14.8755,126304.0
2016-09-30 14:30:00,16.26,16.28,16.25,16.28,134708.0,14.8755,14.8938,14.8664,14.8938,134708.0
2016-09-30 15:00:00,16.28,16.3,16.27,16.27,208028.0,14.8938,14.9121,14.8847,14.8847,208028.0
2016-09-30 15:30:00,16.27,16.28,16.23,16.23,1010968.0,14.8847,14.8938,14.8481,14.8481,1010968.0
2016-10-03 09:30:00,16.17,16.24,16.1,16.23,148888.0,14.7932,14.8572,14.7292,14.8481,148888.0
2016-10-03 10:00:00,16.24,16.25,16.2,16.21,212264.0,14.8572,14.8664,14.8206,14.8298,212264.0
2016-10-03 10:30:00,16.21,16.25,16.21,16.23,202404.0,14.8298,14.8664,14.8298,14.8481,202404.0
2016-10-03 11:00:00,16.23,16.23,16.18,16.18,308392.0,14.8481,14.8481,14.8023,14.8023,308392.0
2016-10-03 11:30:00,16.18,16.2,16.14,16.16,372756.0,14.8023,14.8206,14.7657,14.784,372756.0
2016-10-03 12:00:00,16.16,16.19,16.15,16.17,273832.0,14.784,14.8115,14.7749,14.7932,273832.0
2016-10-03 12:30:00,16.17,16.18,16.15,16.18,155500.0,14.7932,14.8023,14.7749,14.8023,155500.0
2016-10-03 13:00:00,16.18,16.19,16.16,16.18,94232.0,14.8023,14.8115,14.784,14.8023,94232.0
2016-10-03 13:30:00,16.18,16.18,16.17,16.18,239112.0,14.8023,14.8023,14.7932,14.8023,239112.0
2016-10-03 14:00:00,16.18,16.18,16.11,16.12,778004.0,14.8023,14.8023,14.7383,14.7475,778004.0
2016-10-03 14:30:00,16.12,16.13,16.1,16.11,230240.0,14.7475,14.7566,14.7292,14.7383,230240.0
2016-10-03 15:00:00,16.11,16.13,16.1,16.13,267084.0,14.7383,14.7566,14.7292,14.7566,267084.0
2016-10-03 15:30:00,16.12,16.14,16.1,16.1,826488.0,14.7475,14.7657,14.7292,14.7292,826488.0
2016-10-04 09:30:00,16.15,16.18,16.13,16.15,159052.0,14.7749,14.8023,14.7566,14.7749,159052.0
2016-10-04 10:00:00,16.14,16.15,16.07,16.11,191068.0,14.7657,14.7749,14.7017,14.7383,191068.0
2016-10-04 10:30:00,16.11,16.16,16.11,16.13,130244.0,14.7383,14.784,14.7383,14.7566,130244.0
2016-10-04 11:00:00,16.13,16.13,16.05,16.09,161944.0,14.7566,14.7566,14.6834,14.72,161944.0
2016-10-04 11:30:00,16.09,16.12,16.06,16.08,187632.0,14.72,14.7475,14.6926,14.7109,187632.0
2016-10-04 12:00:00,16.08,16.1,16.08,16.09,139048.0,14.7109,14.7292,14.7109,14.72,139048.0
2016-10-04 12:30:00,16.09,16.11,16.06,16.07,166916.0,14.72,14.7383,14.6926,14.7017,166916.0
2016-10-04 13:00:00,16.07,16.08,16.03,16.05,124640.0,14.7017,14.7109,14.6651,14.6834,124640.0
2016-10-04 13:30:00,16.04,16.07,16.04,16.06,198400.0,14.6743,14.7017,14.6743,14.6926,198400.0
2016-10-04 14:00:00,16.06,16.09,16.05,16.06,213044.0,14.6926,14.72,14.6834,14.6926,213044.0
2016-10-04 14:30:00,16.06,16.06,16.03,16.03,186608.0,14.6926,14.6926,14.6651,14.6651,186608.0
2016-10-04 15:00:00,16.03,16.06,16.03,16.06,213216.0,14.6651,14.6926,14.6651,14.6926,213216.0
2016-10-04 15:30:00,16.06,16.09,16.05,16.07,503628.0,14.6926,14.72,14.6834,14.7017,503628.0
2016-10-05 09:30:00,16.17,16.25,16.08,16.25,277204.0,14.7932,14.8664,14.7109,14.8664,277204.0
2016-10-05 10:00:00,16.25,16.26,16.21,16.25,232160.0,14.8664,14.8755,14.8298,14.8664,232160.0
2016-10-05 10:30:00,16.25,16.26,16.23,16.25,477768.0,14.8664,14.8755,14.8481,14.8664,477768.0
2016-10-05 11:00:00,16.25,16.26,16.22,16.23,235232.0,14.8664,14.8755,14.8389,14.8481,235232.0
2016-10-05 11:30:00,16.23,16.28,16.23,16.27,151308.0,14.8481,14.8938,14.8481,14.8847,151308.0
2016-10-05 12:00:00,16.27,16.29,16.27,16.28,133584.0,14.8847,14.903,14.8847,14.8938,133584.0
2016-10-05 12:30:00,16.28,16.28,16.25,16.26,150188.0,14.8938,14.8938,14.8664,14.8755,150188.0
2016-10-05 13:00:00,16.26,16.27,16.24,16.25,161248.0,14.8755,14.8847,14.8572,14.8664,161248.0
2016-10-05 13:30:00,16.25,16.28,16.25,16.27,124752.0,14.8664,14.8938,14.8664,14.8847,124752.0
2016-10-05 14:00:00,16.27,16.28,16.26,16.26,112264.0,14.8847,14.8938,14.8755,14.8755,112264.0
2016-10-05 14:30:00,16.26,16.28,16.25,16.27,114692.0,14.8755,14.8938,14.8664,14.8847,114692.0
2016-10-05 15:00:00,16.27,16.28,16.22,16.22,225756.0,14.8847,14.8938,14.8389,14.8389,225756.0
2016-10-05 15:30:00,16.23,16.25,16.22,16.23,586764.0,14.8481,14.8664,14.8389,14.8481,586764.0
2016-10-06 09:30:00,16.24,16.28,16.18,16.22,275836.0,14.8572,14.8938,14.8023,14.8389,275836.0
2016-10-06 10:00:00,16.21,16.26,16.2,16.25,240060.0,14.8298,14.8755,14.8206,14.8664,240060.0
2016-10-06 10:30:00,16.24,16.27,16.23,16.25,135592.0,14.8572,14.8847,14.8481,14.8664,135592.0
2016-10-06 11:00:00,16.25,16.27,16.22,16.27,190096.0,14.8664,14.8847,14.8389,14.8847,190096.0
2016-10-06 11:30:00,16.27,16.31,16.25,16.29,160032.0,14.8847,14.9213,14.8664,14.903,160032.0
2016-10-06 12:00:00,16.3,16.32,16.29,16.31,150932.0,14.9121,14.9304,14.903,14.9213,150932.0
2016-10-06 12:30:00,16.31,16.31,16.3,16.3,113672.0,14.9213,14.9213,14.9121,14.9121,113672.0
2016-10-06 13:00:00,16.3,16.31,16.29,16.29,100700.0,14.9121,14.9213,14.903,14.903,100700.0
2016-10-06 13:30:00,16.29,16.32,16.29,16.31,191648.0,14.903,14.9304,14.903,14.9213,191648.0
2016-10-06 14:00:00,16.3,16.32,16.3,16.32,169088.0,14.9121,14.9304,14.9121,14.9304,169088.0
2016-10-06 14:30:00,16.32,16.35,16.32,16.34,156212.0,14.9304,14.9579,14.9304,14.9487,156212.0
2016-10-06 15:00:00,16.34,16.34,16.33,16.34,170452.0,14.9487,14.9487,14.9396,14.9487,170452.0
2016-10-06 15:30:00,16.34,16.39,16.33,16.38,1075084.0,14.9487,14.9945,14.9396,14.9853,1075084.0
2016-10-07 09:30:00,16.36,16.36,16.21,16.22,259604.0,14.967,14.967,14.8298,14.8389,259604.0
2016-10-07 10:00:00,16.23,16.27,16.22,16.25,534896.0,14.8481,14.8847,14.8389,14.8664,534896.0
2016-10-07 10:30:00,16.25,16.28,16.24,16.28,585688.0,14.8664,14.8938,14.8572,14.8938,585688.0
2016-10-07 11:00:00,16.27,16.34,16.27,16.32,455640.0,14.8847,14.9487,14.8847,14.9304,455640.0
2016-10-07 11:30:00,16.32,16.32,16.23,16.25,891324.0,14.9304,14.9304,14.8481,14.8664,891324.0
2016-10-07 12:00:00,16.25,16.29,16.25,16.26,341328.0,14.8664,14.903,14.8664,14.8755,341328.0
2016-10-07 12:30:00,16.26,16.28,16.25,16.27,167140.0,14.8755,14.8938,14.8664,14.8847,167140.0
2016-10-07 13:00:00,16.27,16.3,16.25,16.3,162740.0,14.8847,14.9121,14.8664,14.9121,162740.0
2016-10-07 13:30:00,16.3,16.35,16.29,16.34,294632.0,14.9121,14.9579,14.903,14.9487,294632.0
2016-10-07 14:00:00,16.34,16.36,16.32,16.35,248728.0,14.9487,14.967,14.9304,14.9579,248728.0
2016-10-07 14:30:00,16.35,16.36,16.34,16.34,154172.0,14.9579,14.967,14.9487,14.9487,154172.0
2016-10-07 15:00:00,16.35,16.36,16.33,16.34,411664.0,14.9579,14.967,14.9396,14.9487,411664.0
2016-10-07 15:30:00,16.34,16.38,16.34,16.34,705472.0,14.9487,14.9853,14.9487,14.9487,705472.0
2016-10-10 09:30:00,16.41,16.45,16.39,16.42,265440.0,15.0128,15.0494,14.9945,15.0219,265440.0
2016-10-10 10:00:00,16.42,16.42,16.37,16.38,114856.0,15.0219,15.0219,14.9762,14.9853,114856.0
2016-10-10 10:30:00,16.38,16.39,16.36,16.36,131908.0,14.9853,14.9945,14.967,14.967,131908.0
2016-10-10 11:00:00,16.36,16.36,16.31,16.31,190556.0,14.967,14.967,14.9213,14.9213,190556.0
2016-10-10 11:30:00,16.31,16.32,16.31,16.31,91912.0,14.9213,14.9304,14.9213,14.9213,91912.0
2016-10-10 12:00:00,16.31,16.31,16.28,16.29,106900.0,14.9213,14.9213,14.8938,14.903,106900.0
2016-10-10 12:30:00,16.29,16.3,16.29,16.3,71208.0,14.903,14.9121,14.903,14.9121,71208.0
2016-10-10 13:00:00,16.3,16.32,16.27,16.28,223172.0,14.9121,14.9304,14.8847,14.8938,223172.0
2016-10-10 13:30:00,16.28,16.28,16.22,16.23,368160.0,14.8938,14.8938,14.8389,14.8481,368160.0
2016-10-10 14:00:00,16.23,16.25,16.23,16.23,226760.0,14.8481,14.8664,14.8481,14.8481,226760.0
2016-10-10 14:30:00,16.23,16.27,16.23,16.24,195776.0,14.8481,14.8847,14.8481,14.8572,195776.0
2016-10-10 15:00:00,16.24,16.25,16.21,16.22,325672.0,14.8572,14.8664,14.8298,14.8389,325672.0
2016-10-10 15:30:00,16.22,16.22,16.18,16.21,895184.0,14.8389,14.8389,14.8023,14.8298,895184.0
2016-10-11 09:30:00,16.17,16.21,16.1,16.11,365276.0,14.7932,14.8298,14.7292,14.7383,365276.0
2016-10-11 10:00:00,16.12,16.13,16.07,16.1,515896.0,14.7475,14.7566,14.7017,14.7292,515896.0
2016-10-11 10:30:00,16.1,16.1,16.04,16.05,238316.0,14.7292,14.7292,14.6743,14.6834,238316.0
2016-10-11 11:00:00,16.04,16.05,15.99,15.99,140508.0,14.6743,14.6834,14.6285,14.6285,140508.0
2016-10-11 11:30:00,15.99,16.02,15.99,16.02,134108.0,14.6285,14.656,14.6285,14.656,134108.0
2016-10-11 12:00:00,16.02,16.04,16.01,16.01,124328.0,14.656,14.6743,14.6468,14.6468,124328.0
2016-10-11 12:30:00,16.01,16.01,15.98,16.01,305496.0,14.6468,14.6468,14.6194,14.6468,305496.0
2016-10-11 13:00:00,16.02,16.02,15.94,15.97,166640.0,14.656,14.656,14.5828,14.6102,166640.0
2016-10-11 13:30:00,15.97,15.97,15.92,15.92,210428.0,14.6102,14.6102,14.5645,14.5645,210428.0
2016-10-11 14:00:00,15.92,15.96,15.92,15.94,205208.0,14.5645,14.6011,14.5645,14.5828,205208.0
2016-10-11 14:30:00,15.94,15.97,15.93,15.96,274156.0,14.5828,14.6102,14.5736,14.6011,274156.0
2016-10-11 15:00:00,15.96,16.0,15.94,15.99,282912.0,14.6011,14.6377,14.5828,14.6285,282912.0
2016-10-11 15:30:00,15.99,16.02,15.98,16.0,812644.0,14.6285,14.656,14.6194,14.6377,812644.0
2016-10-12 09:30:00,16.01,16.01,15.91,15.97,168836.0,14.6468,14.6468,14.5553,14.6102,168836.0
2016-10-12 10:00:00,15.97,15.99,15.95,15.98,241540.0,14.6102,14.6285,14.5919,14.6194,241540.0
2016-10-12 10:30:00,15.98,15.98,15.94,15.96,144356.0,14.6194,14.6194,14.5828,14.6011,144356.0
2016-10-12 11:00:00,15.96,16.0,15.96,16.0,149776.0,14.6011,14.6377,14.6011,14.6377,149776.0
2016-10-12 11:30:00,16.0,16.01,15.99,15.99,108520.0,14.6377,14.6468,14.6285,14.6285,108520.0
2016-10-12 12:00:00,16.0,16.01,15.99,16.0,157364.0,14.6377,14.6468,14.6285,14.6377,157364.0
2016-10-12 12:30:00,16.0,16.02,16.0,16.01,156828.0,14.6377,14.656,14.6377,14.6468,156828.0
2016-10-12 13:00:00,16.01,16.04,16.01,16.04,104392.0,14.6468,14.6743,14.6468,14.6743,104392.0
2016-10-12 13:30:00,16.04,16.05,16.03,16.04,186980.0,14.6743,14.6834,14.6651,14.6743,186980.0
2016-10-12 14:00:00,16.04,16.08,16.03,16.03,370144.0,14.6743,14.7109,14.6651,14.6651,370144.0
2016-10-12 14:30:00,16.03,16.05,16.02,16.02,227332.0,14.6651,14.6834,14.656,14.656,227332.0
2016-10-12 15:00:00,16.02,16.03,16.0,16.0,376476.0,14.656,14.6651,14.6377,14.6377,376476.0
2016-10-12 15:30:00,16.0,16.01,15.98,15.99,534716.0,14.6377,14.6468,14.6194,14.6285,534716.0
2016-10-13 09:30:00,15.85,15.87,15.67,15.68,393208.0,14.5004,14.5187,14.3358,14.3449,393208.0
2016-10-13 10:00:00,15.68,15.74,15.66,15.72,375244.0,14.3449,14.3998,14.3266,14.3815,375244.0
2016-10-13 10:30:00,15.72,15.76,15.69,15.75,290888.0,14.3815,14.4181,14.3541,14.409,290888.0
2016-10-13 11:00:00,15.75,15.81,15.73,15.78,239552.0,14.409,14.4638,14.3907,14.4364,239552.0
2016-10-13 11:30:00,15.78,15.8,15.76,15.78,282012.0,14.4364,14.4547,14.4181,14.4364,282012.0
2016-10-13 12:00:00,15.77,15.8,15.75,15.75,218584.0,14.4273,14.4547,14.409,14.409,218584.0
2016-10-13 12:30:00,15.75,15.81,15.74,15.8,422784.0,14.409,14.4638,14.3998,14.4547,422784.0
2016-10-13 13:00:00,15.8,15.8,15.75,15.76,657432.0,14.4547,14.4547,14.409,14.4181,657432.0
2016-10-13 13:30:00,15.77,15.8,15.75,15.8,399892.0,14.4273,14.4547,14.409,14.4547,399892.0
2016-10-13 14:00:00,15.8,15.82,15.79,15.8,269296.0,14.4547,14.473,14.4455,14.4547,269296.0
2016-10-13 14:30:00,15.81,15.84,15.8,15.83,275264.0,14.4638,14.4913,14.4547,14.4821,275264.0
2016-10-13 15:00:00,15.83,15.84,15.82,15.82,342924.0,14.4821,14.4913,14.473,14.473,342924.0
2016-10-13 15:30:00,15.82,15.83,15.81,15.82,718020.0,14.473,14.4821,14.4638,14.473,718020.0
2016-10-14 09:30:00,15.91,16.02,15.88,16.0,603716.0,14.5553,14.656,14.5279,14.6377,603716.0
2016-10-14 10:00:00,16.0,16.0,15.95,15.98,116044.0,14.6377,14.6377,14.5919,14.6194,116044.0
2016-10-14 10:30:00,15.97,16.03,15.97,15.99,161044.0,14.6102,14.6651,14.6102,14.6285,161044.0
2016-10-14 11:00:00,15.99,15.99,15.9,15.91,155684.0,14.6285,14.6285,14.5462,14.5553,155684.0
2016-10-14 11:30:00,15.89,15.92,15.88,15.9,84184.0,14.537,14.5645,14.5279,14.5462,84184.0
2016-10-14 12:00:00,15.9,15.91,15.87,15.9,176228.0,14.5462,14.5553,14.5187,14.5462,176228.0
2016-10-14 12:30:00,15.9,15.91,15.89,15.89,121148.0,14.5462,14.5553,14.537,14.537,121148.0
2016-10-14 13:00:00,15.89,15.92,15.87,15.9,150056.0,14.537,14.5645,14.5187,14.5462,150056.0
2016-10-14 13:30:00,15.9,15.93,15.87,15.89,234192.0,14.5462,14.5736,14.5187,14.537,234192.0
2016-10-14 14:00:00,15.88,15.93,15.84,15.93,363536.0,14.5279,14.5736,14.4913,14.5736,363536.0
2016-10-14 14:30:00,15.93,15.94,15.88,15.89,197308.0,14.5736,14.5828,14.5279,14.537,197308.0
2016-10-14 15:00:00,15.89,15.92,15.89,15.89,204544.0,14.537,14.5645,14.537,14.537,204544.0
2016-10-14 15:30:00,15.9,15.94,15.89,15.89,1316384.0,14.5462,14.5828,14.537,14.537,1316384.0
2016-10-17 09:30:00,15.93,15.95,15.79,15.8,480816.0,14.5736,14.5919,14.4455,14.4547,480816.0
2016-10-17 10:00:00,15.8,15.88,15.79,15.87,170548.0,14.4547,14.5279,14.4455,14.5187,170548.0
2016-10-17 10:30:00,15.88,15.88,15.85,15.86,169460.0,14.5279,14.5279,14.5004,14.5096,169460.0
2016-10-17 11:00:00,15.86,15.88,15.84,15.85,203216.0,14.5096,14.5279,14.4913,14.5004,203216.0
2016-10-17 11:30:00,15.85,15.86,15.82,15.82,269656.0,14.5004,14.5096,14.473,14.473,269656.0
2016-10-17 12:00:00,15.82,15.83,15.8,15.8,259224.0,14.473,14.4821,14.4547,14.4547,259224.0
2016-10-17 12:30:00,15.8,15.8,15.78,15.79,232920.0,14.4547,14.4547,14.4364,14.4455,232920.0
2016-10-17 13:00:00,15.79,15.8,15.74,15.75,202704.0,14.4455,14.4547,14.3998,14.409,202704.0
2016-10-17 13:30:00,15.75,15.78,15.74,15.75,218976.0,14.409,14.4364,14.3998,14.409,218976.0
2016-10-17 14:00:00,15.75,15.77,15.74,15.76,229960.0,14.409,14.4273,14.3998,14.4181,229960.0
2016-10-17 14:30:00,15.76,15.77,15.74,15.77,285904.0,14.4181,14.4273,14.3998,14.4273,285904.0
2016-10-17 15:00:00,15.77,15.77,15.75,15.76,272816.0,14.4273,14.4273,14.409,14.4181,272816.0
2016-10-17 15:30:00,15.76,15.77,15.74,15.76,770292.0,14.4181,14.4273,14.3998,14.4181,770292.0
2016-10-18 09:30:00,15.91,15.94,15.79,15.8,267488.0,14.5553,14.5828,14.4455,14.4547,267488.0
2016-10-18 10:00:00,15.8,15.8,15.72,15.72,742412.0,14.4547,14.4547,14.3815,14.3815,742412.0
2016-10-18 10:30:00,15.73,15.75,15.72,15.72,1161184.0,14.3907,14.409,14.3815,14.3815,1161184.0
2016-10-18 11:00:00,15.72,15.74,15.68,15.69,542976.0,14.3815,14.3998,14.3449,14.3541,542976.0
2016-10-18 11:30:00,15.69,15.77,15.69,15.75,901892.0,14.3541,14.4273,14.3541,14.409,901892.0
2016-10-18 12:00:00,15.75,15.76,15.72,15.76,487424.0,14.409,14.4181,14.3815,14.4181,487424.0
2016-10-18 12:30:00,15.76,15.78,15.72,15.74,277044.0,14.4181,14.4364,14.3815,14.3998,277044.0
2016-10-18 13:00:00,15.74,15.76,15.72,15.75,258628.0,14.3998,14.4181,14.3815,14.409,258628.0
2016-10-18 13:30:00,15.75,15.77,15.74,15.77,175556.0,14.409,14.4273,14.3998,14.4273,175556.0
2016-10-18 14:00:00,15.76,15.78,15.76,15.77,152668.0,14.4181,14.4364,14.4181,14.4273,152668.0
2016-10-18 14:30:00,15.77,15.82,15.77,15.82,243640.0,14.4273,14.473,14.4273,14.473,243640.0
2016-10-18 15:00:00,15.82,15.82,15.79,15.79,247896.0,14.473,14.473,14.4455,14.4455,247896.0
2016-10-18 15:30:00,15.8,15.81,15.78,15.8,672836.0,14.4547,14.4638,14.4364,14.4547,672836.0
2016-10-19 09:30:00,16.25,16.33,16.03,16.12,1037996.0,14.8664,14.9396,14.6651,14.7475,1037996.0
2016-10-19 10:00:00,16.11,16.17,16.09,16.14,899536.0,14.7383,14.7932,14.72,14.7657,899536.0
2016-10-19 10:30:00,16.14,16.17,16.09,16.12,838652.0,14.7657,14.7932,14.72,14.7475,838652.0
2016-10-19 11:00:00,16.12,16.18,16.1,16.18,513396.0,14.7475,14.8023,14.7292,14.8023,513396.0
2016-10-19 11:30:00,16.18,16.2,16.14,16.16,651132.0,14.8023,14.8206,14.7657,14.784,651132.0
2016-10-19 12:00:00,16.17,16.18,16.1,16.12,274332.0,14.7932,14.8023,14.7292,14.7475,274332.0
2016-10-19 12:30:00,16.12,16.16,16.11,16.12,300440.0,14.7475,14.784,14.7383,14.7475,300440.0
2016-10-19 13:00:00,16.12,16.14,16.07,16.11,249684.0,14.7475,14.7657,14.7017,14.7383,249684.0
2016-10-19 13:30:00,16.11,16.26,16.1,16.25,662832.0,14.7383,14.8755,14.7292,14.8664,662832.0
2016-10-19 14:00:00,16.25,16.25,16.19,16.21,323036.0,14.8664,14.8664,14.8115,14.8298,323036.0
2016-10-19 14:30:00,16.21,16.22,16.18,16.18,292000.0,14.8298,14.8389,14.8023,14.8023,292000.0
2016-10-19 15:00:00,16.18,16.21,16.18,16.18,605996.0,14.8023,14.8298,14.8023,14.8023,605996.0
2016-10-19 15:30:00,16.18,16.2,16.17,16.18,1093932.0,14.8023,14.8206,14.7932,14.8023,1093932.0
2016-10-20 09:30:00,16.26,16.46,16.24,16.39,812520.0,14.8755,15.0585,14.8572,14.9945,812520.0
2016-10-20 10:00:00,16.39,16.42,16.38,16.39,608736.0,14.9945,15.0219,14.9853,14.9945,608736.0
2016-10-20 10:30:00,16.39,16.39,16.34,16.38,514824.0,14.9945,14.9945,14.9487,14.9853,514824.0
2016-10-20 11:00:00,16.38,16.45,16.38,16.45,468620.0,14.9853,15.0494,14.9853,15.0494,468620.0
2016-10-20 11:30:00,16.44,16.5,16.43,16.5,410180.0,15.0402,15.0951,15.0311,15.0951,410180.0
2016-10-20 12:00:00,16.5,16.57,16.49,16.56,634212.0,15.0951,15.1591,15.0859,15.15,634212.0
2016-10-20 12:30:00,16.56,16.61,16.56,16.59,438964.0,15.15,15.1957,15.15,15.1774,438964.0
2016-10-20 13:00:00,16.59,16.65,16.58,16.64,522188.0,15.1774,15.2323,15.1683,15.2232,522188.0
2016-10-20 13:30:00,16.64,16.7,16.64,16.66,821720.0,15.2232,15.2781,15.2232,15.2415,821720.0
2016-10-20 14:00:00,16.66,16.67,16.63,16.65,724440.0,15.2415,15.2506,15.214,15.2323,724440.0
2016-10-20 14:30:00,16.65,16.67,16.61,16.65,552632.0,15.2323,15.2506,15.1957,15.2323,552632.0
2016-10-20 15:00:00,16.65,16.66,16.61,16.61,622956.0,15.2323,15.2415,15.1957,15.1957,622956.0
2016-10-20 15:30:00,16.61,16.63,16.6,16.61,1262248.0,15.1957,15.214,15.1866,15.1957,1262248.0
2016-10-21 09:30:00,16.47,16.5,16.33,16.48,570572.0,15.0677,15.0951,14.9396,15.0768,570572.0
2016-10-21 10:00:00,16.48,16.56,16.45,16.54,409556.0,15.0768,15.15,15.0494,15.1317,409556.0
2016-10-21 10:30:00,16.54,16.57,16.5,16.53,715736.0,15.1317,15.1591,15.0951,15.1225,715736.0
2016-10-21 11:00:00,16.53,16.54,16.5,16.5,472476.0,15.1225,15.1317,15.0951,15.0951,472476.0
2016-10-21 11:30:00,16.5,16.57,16.49,16.56,481956.0,15.0951,15.1591,15.0859,15.15,481956.0
2016-10-21 12:00:00,16.56,16.57,16.5,16.5,490812.0,15.15,15.1591,15.0951,15.0951,490812.0
2016-10-21 12:30:00,16.49,16.54,16.49,16.5,875900.0,15.0859,15.1317,15.0859,15.0951,875900.0
2016-10-21 13:00:00,16.5,16.53,16.46,16.46,842980.0,15.0951,15.1225,15.0585,15.0585,842980.0
2016-10-21 13:30:00,16.46,16.49,16.44,16.48,525864.0,15.0585,15.0859,15.0402,15.0768,525864.0
2016-10-21 14:00:00,16.48,16.53,16.48,16.53,411060.0,15.0768,15.1225,15.0768,15.1225,411060.0
2016-10-21 14:30:00,16.53,16.56,16.5,16.52,697744.0,15.1225,15.15,15.0951,15.1134,697744.0
2016-10-21 15:00:00,16.52,16.52,16.47,16.5,1275704.0,15.1134,15.1134,15.0677,15.0951,1275704.0
2016-10-21 15:30:00,16.49,16.5,16.48,16.49,810544.0,15.0859,15.0951,15.0768,15.0859,810544.0
2016-10-24 09:30:00,16.62,16.66,16.57,16.65,389916.0,15.2049,15.2415,15.1591,15.2323,389916.0
2016-10-24 10:00:00,16.65,16.66,16.58,16.59,283616.0,15.2323,15.2415,15.1683,15.1774,283616.0
2016-10-24 10:30:00,16.59,16.61,16.55,16.55,400092.0,15.1774,15.1957,15.1408,15.1408,400092.0
2016-10-24 11:00:00,16.55,16.58,16.53,16.54,345816.0,15.1408,15.1683,15.1225,15.1317,345816.0
2016-10-24 11:30:00,16.54,16.6,16.54,16.56,295924.0,15.1317,15.1866,15.1317,15.15,295924.0
2016-10-24 12:00:00,16.56,16.57,16.54,16.56,224064.0,15.15,15.1591,15.1317,15.15,224064.0
2016-10-24 12:30:00,16.55,16.55,16.5,16.51,163172.0,15.1408,15.1408,15.0951,15.1042,163172.0
2016-10-24 13:00:00,16.51,16.52,16.44,16.46,771428.0,15.1042,15.1134,15.0402,15.0585,771428.0
2016-10-24 13:30:00,16.46,16.46,16.45,16.46,224696.0,15.0585,15.0585,15.0494,15.0585,224696.0
2016-10-24 14:00:00,16.46,16.47,16.43,16.45,362872.0,15.0585,15.0677,15.0311,15.0494,362872.0
2016-10-24 14:30:00,16.45,16.46,16.43,16.44,343664.0,15.0494,15.0585,15.0311,15.0402,343664.0
2016-10-24 15:00:00,16.44,16.48,16.43,16.47,931600.0,15.0402,15.0768,15.0311,15.0677,931600.0
2016-10-24 15:30:00,16.47,16.51,16.46,16.5,808876.0,15.0677,15.1042,15.0585,15.0951,808876.0
2016-10-25 09:30:00,16.5,16.5,16.41,16.42,441412.0,15.0951,15.0951,15.0128,15.0219,441412.0
2016-10-25 10:00:00,16.42,16.43,16.29,16.31,340616.0,15.0219,15.0311,14.903,14.9213,340616.0
2016-10-25 10:30:00,16.31,16.31,16.21,16.23,264720.0,14.9213,14.9213,14.8298,14.8481,264720.0
2016-10-25 11:00:00,16.23,16.25,16.2,16.22,259608.0,14.8481,14.8664,14.8206,14.8389,259608.0
2016-10-25 11:30:00,16.22,16.23,16.2,16.22,306832.0,14.8389,14.8481,14.8206,14.8389,306832.0
2016-10-25 12:00:00,16.22,16.27,16.21,16.24,246696.0,14.8389,14.8847,14.8298,14.8572,246696.0
2016-10-25 12:30:00,16.24,16.27,16.24,16.25,156396.0,14.8572,14.8847,14.8572,14.8664,156396.0
2016-10-25 13:00:00,16.25,16.28,16.25,16.26,194444.0,14.8664,14.8938,14.8664,14.8755,194444.0
2016-10-25 13:30:00,16.27,16.28,16.25,16.25,216696.0,14.8847,14.8938,14.8664,14.8664,216696.0
2016-10-25 14:00:00,16.26,16.28,16.26,16.27,266044.0,14.8755,14.8938,14.8755,14.8847,266044.0
2016-10-25 14:30:00,16.27,16.29,16.25,16.28,410160.0,14.8847,14.903,14.8664,14.8938,410160.0
2016-10-25 15:00:00,16.28,16.33,16.28,16.33,423396.0,14.8938,14.9396,14.8938,14.9396,423396.0
2016-10-25 15:30:00,16.33,16.33,16.29,16.3,919956.0,14.9396,14.9396,14.903,14.9121,919956.0
2016-10-26 09:30:00,16.24,16.37,16.23,16.37,243888.0,14.8572,14.9762,14.8481,14.9762,243888.0
2016-10-26 10:00:00,16.38,16.41,16.32,16.33,333360.0,14.9853,15.0128,14.9304,14.9396,333360.0
2016-10-26 10:30:00,16.33,16.4,16.33,16.4,248244.0,14.9396,15.0036,14.9396,15.0036,248244.0
2016-10-26 11:00:00,16.39,16.41,16.36,16.38,169756.0,14.9945,15.0128,14.967,14.9853,169756.0
2016-10-26 11:30:00,16.38,16.4,16.38,16.39,178460.0,14.9853,15.0036,14.9853,14.9945,178460.0
2016-10-26 12:00:00,16.39,16.41,16.38,16.4,169764.0,14.9945,15.0128,14.9853,15.0036,169764.0
2016-10-26 12:30:00,16.39,16.42,16.39,16.42,115096.0,14.9945,15.0219,14.9945,15.0219,115096.0
2016-10-26 13:00:00,16.42,16.43,16.4,16.42,160752.0,15.0219,15.0311,15.0036,15.0219,160752.0
2016-10-26 13:30:00,16.41,16.41,16.35,16.37,132244.0,15.0128,15.0128,14.9579,14.9762,132244.0
2016-10-26 14:00:00,16.37,16.38,16.34,16.38,221356.0,14.9762,14.9853,14.9487,14.9853,221356.0
2016-10-26 14:30:00,16.38,16.42,16.37,16.42,182480.0,14.9853,15.0219,14.9762,15.0219,182480.0
2016-10-26 15:00:00,16.42,16.43,16.39,16.43,361444.0,15.0219,15.0311,14.9945,15.0311,361444.0
2016-10-26 15:30:00,16.43,16.44,16.38,16.38,869952.0,15.0311,15.0402,14.9853,14.9853,869952.0
2016-10-27 09:30:00,16.45,16.47,16.43,16.46,391512.0,15.0494,15.0677,15.0311,15.0585,391512.0
2016-10-27 10:00:00,16.46,16.46,16.38,16.42,431056.0,15.0585,15.0585,14.9853,15.0219,431056.0
2016-10-27 10:30:00,16.42,16.45,16.41,16.43,299516.0,15.0219,15.0494,15.0128,15.0311,299516.0
2016-10-27 11:00:00,16.44,16.44,16.39,16.4,509236.0,15.0402,15.0402,14.9945,15.0036,509236.0
2016-10-27 11:30:00,16.4,16.45,16.36,16.45,651656.0,15.0036,15.0494,14.967,15.0494,651656.0
2016-10-27 12:00:00,16.45,16.45,16.41,16.42,207900.0,15.0494,15.0494,15.0128,15.0219,207900.0
2016-10-27 12:30:00,16.42,16.42,16.36,16.4,265580.0,15.0219,15.0219,14.967,15.0036,265580.0
2016-10-27 13:00:00,16.39,16.42,16.39,16.42,271964.0,14.9945,15.0219,14.9945,15.0219,271964.0
2016-10-27 13:30:00,16.41,16.43,16.4,16.41,187548.0,15.0128,15.0311,15.0036,15.0128,187548.0
2016-10-27 14:00:00,16.42,16.43,16.4,16.42,214036.0,15.0219,15.0311,15.0036,15.0219,214036.0
2016-10-27 14:30:00,16.42,16.42,16.34,16.36,180340.0,15.0219,15.0219,14.9487,14.967,180340.0
2016-10-27 15:00:00,16.36,16.36,16.34,16.36,342372.0,14.967,14.967,14.9487,14.967,342372.0
2016-10-27 15:30:00,16.36,16.37,16.33,16.34,674012.0,14.967,14.9762,14.9396,14.9487,674012.0
2016-10-28 09:30:00,16.38,16.48,16.35,16.45,207288.0,14.9853,15.0768,14.9579,15.0494,207288.0
2016-10-28 10:00:00,16.45,16.48,16.41,16.43,226212.0,15.0494,15.0768,15.0128,15.0311,226212.0
2016-10-28 10:30:00,16.43,16.51,16.43,16.5,247588.0,15.0311,15.1042,15.0311,15.0951,247588.0
2016-10-28 11:00:00,16.5,16.5,16.47,16.49,123288.0,15.0951,15.0951,15.0677,15.0859,123288.0
2016-10-28 11:30:00,16.49,16.49,16.46,16.47,95708.0,15.0859,15.0859,15.0585,15.0677,95708.0
2016-10-28 12:00:00,16.47,16.52,16.47,16.51,98116.0,15.0677,15.1134,15.0677,15.1042,98116.0
2016-10-28 12:30:00,16.51,16.51,16.47,16.48,98768.0,15.1042,15.1042,15.0677,15.0768,98768.0
2016-10-28 13:00:00,16.48,16.48,16.33,16.38,343708.0,15.0768,15.0768,14.9396,14.9853,343708.0
2016-10-28 13:30:00,16.38,16.38,16.3,16.3,376480.0,14.9853,14.9853,14.9121,14.9121,376480.0
2016-10-28 14:00:00,16.3,16.39,16.3,16.38,279948.0,14.9121,14.9945,14.9121,14.9853,279948.0
2016-10-28 14:30:00,16.38,16.44,16.37,16.43,233624.0,14.9853,15.0402,14.9762,15.0311,233624.0
2016-10-28 15:00:00,16.43,16.44,16.38,16.43,249400.0,15.0311,15.0402,14.9853,15.0311,249400.0
2016-10-28 15:30:00,16.43,16.43,16.36,16.37,847496.0,15.0311,15.0311,14.967,14.9762,847496.0
2016-10-31 09:30:00,16.43,16.49,16.41,16.44,232280.0,15.0311,15.0859,15.0128,15.0402,232280.0
2016-10-31 10:00:00,16.44,16.5,16.44,16.5,393684.0,15.0402,15.0951,15.0402,15.0951,393684.0
2016-10-31 10:30:00,16.5,16.51,16.44,16.47,351072.0,15.0951,15.1042,15.0402,15.0677,351072.0
2016-10-31 11:00:00,16.47,16.5,16.45,16.5,281480.0,15.0677,15.0951,15.0494,15.0951,281480.0
2016-10-31 11:30:00,16.5,16.52,16.47,16.5,298876.0,15.0951,15.1134,15.0677,15.0951,298876.0
2016-10-31 12:00:00,16.5,16.5,16.48,16.49,318648.0,15.0951,15.0951,15.0768,15.0859,318648.0
2016-10-31 12:30:00,16.49,16.51,16.48,16.5,339032.0,15.0859,15.1042,15.0768,15.0951,339032.0
2016-10-31 13:00:00,16.5,16.51,16.49,16.5,164124.0,15.0951,15.1042,15.0859,15.0951,164124.0
2016-10-31 13:30:00,16.5,16.53,16.5,16.51,329708.0,15.0951,15.1225,15.0951,15.1042,329708.0
2016-10-31 14:00:00,16.5,16.5,16.48,16.49,206668.0,15.0951,15.0951,15.0768,15.0859,206668.0
2016-10-31 14:30:00,16.49,16.51,16.49,16.5,193308.0,15.0859,15.1042,15.0859,15.0951,193308.0
2016-10-31 15:00:00,16.5,16.51,16.49,16.51,284180.0,15.0951,15.1042,15.0859,15.1042,284180.0
2016-10-31 15:30:00,16.51,16.52,16.48,16.49,888452.0,15.1042,15.1134,15.0768,15.0859,888452.0
2016-11-01 09:30:00,16.53,16.61,16.47,16.53,399024.0,15.1225,15.1957,15.0677,15.1225,399024.0
2016-11-01 10:00:00,16.53,16.54,16.47,16.5,391808.0,15.1225,15.1317,15.0677,15.0951,391808.0
2016-11-01 10:30:00,16.5,16.55,16.49,16.54,234540.0,15.0951,15.1408,15.0859,15.1317,234540.0
2016-11-01 11:00:00,16.55,16.55,16.5,16.5,573268.0,15.1408,15.1408,15.0951,15.0951,573268.0
2016-11-01 11:30:00,16.5,16.52,16.47,16.51,273028.0,15.0951,15.1134,15.0677,15.1042,273028.0
2016-11-01 12:00:00,16.51,16.52,16.48,16.51,595412.0,15.1042,15.1134,15.0768,15.1042,595412.0
2016-11-01 12:30:00,16.51,16.53,16.48,16.5,195744.0,15.1042,15.1225,15.0768,15.0951,195744.0
2016-11-01 13:00:00,16.5,16.51,16.46,16.49,268620.0,15.0951,15.1042,15.0585,15.0859,268620.0
2016-11-01 13:30:00,16.49,16.49,16.42,16.45,345056.0,15.0859,15.0859,15.0219,15.0494,345056.0
2016-11-01 14:00:00,16.45,16.47,16.39,16.47,499108.0,15.0494,15.0677,14.9945,15.0677,499108.0
2016-11-01 14:30:00,16.47,16.48,16.41,16.42,506620.0,15.0677,15.0768,15.0128,15.0219,506620.0
2016-11-01 15:00:00,16.41,16.49,16.41,16.48,567572.0,15.0128,15.0859,15.0128,15.0768,567572.0
2016-11-01 15:30:00,16.48,16.54,16.47,16.5,1290508.0,15.0768,15.1317,15.0677,15.0951,1290508.0
2016-11-02 09:30:00,16.45,16.53,16.41,16.48,595032.0,15.0494,15.1225,15.0128,15.0768,595032.0
2016-11-02 10:00:00,16.47,16.49,16.39,16.47,495288.0,15.0677,15.0859,14.9945,15.0677,495288.0
2016-11-02 10:30:00,16.46,16.47,16.4,16.44,239248.0,15.0585,15.0677,15.0036,15.0402,239248.0
2016-11-02 11:00:00,16.44,16.47,16.4,16.44,310724.0,15.0402,15.0677,15.0036,15.0402,310724.0
2016-11-02 11:30:00,16.44,16.45,16.39,16.4,280992.0,15.0402,15.0494,14.9945,15.0036,280992.0
2016-11-02 12:00:00,16.4,16.41,16.38,16.4,260176.0,15.0036,15.0128,14.9853,15.0036,260176.0
2016-11-02 12:30:00,16.4,16.4,16.35,16.38,373180.0,15.0036,15.0036,14.9579,14.9853,373180.0
2016-11-02 13:00:00,16.38,16.38,16.3,16.35,202680.0,14.9853,14.9853,14.9121,14.9579,202680.0
2016-11-02 13:30:00,16.34,16.34,16.31,16.32,193448.0,14.9487,14.9487,14.9213,14.9304,193448.0
2016-11-02 14:00:00,16.32,16.34,16.23,16.31,450224.0,14.9304,14.9487,14.8481,14.9213,450224.0
2016-11-02 14:30:00,16.31,16.33,16.27,16.29,346088.0,14.9213,14.9396,14.8847,14.903,346088.0
2016-11-02 15:00:00,16.29,16.36,16.28,16.34,613348.0,14.903,14.967,14.8938,14.9487,613348.0
2016-11-02 15:30:00,16.34,16.34,16.27,16.28,920256.0,14.9487,14.9487,14.8847,14.8938,920256.0
2016-11-03 09:30:00,16.29,16.32,16.24,16.25,149364.0,14.903,14.9304,14.8572,14.8664,149364.0
2016-11-03 10:00:00,16.24,16.28,16.23,16.28,158048.0,14.8572,14.8938,14.8481,14.8938,158048.0
2016-11-03 10:30:00,16.28,16.3,16.25,16.26,134224.0,14.8938,14.9121,14.8664,14.8755,134224.0
2016-11-03 11:00:00,16.26,16.28,16.23,16.25,254056.0,14.8755,14.8938,14.8481,14.8664,254056.0
2016-11-03 11:30:00,16.25,16.28,16.25,16.25,253068.0,14.8664,14.8938,14.8664,14.8664,253068.0
2016-11-03 12:00:00,16.26,16.28,16.25,16.27,158504.0,14.8755,14.8938,14.8664,14.8847,158504.0
2016-11-03 12:30:00,16.26,16.27,16.24,16.25,140312.0,14.8755,14.8847,14.8572,14.8664,140312.0
2016-11-03 13:00:00,16.25,16.25,16.21,16.23,168644.0,14.8664,14.8664,14.8298,14.8481,168644.0
2016-11-03 13:30:00,16.23,16.24,16.18,16.2,442576.0,14.8481,14.8572,14.8023,14.8206,442576.0
2016-11-03 14:00:00,16.2,16.24,16.2,16.22,184928.0,14.8206,14.8572,14.8206,14.8389,184928.0
2016-11-03 14:30:00,16.22,16.23,16.2,16.22,200536.0,14.8389,14.8481,14.8206,14.8389,200536.0
2016-11-03 15:00:00,16.22,16.23,16.2,16.21,235368.0,14.8389,14.8481,14.8206,14.8298,235368.0
2016-11-03 15:30:00,16.21,16.22,16.19,16.22,741588.0,14.8298,14.8389,14.8115,14.8389,741588.0
2016-11-04 09:30:00,16.23,16.32,16.21,16.23,149592.0,14.8481,14.9304,14.8298,14.8481,149592.0
2016-11-04 10:00:00,16.24,16.28,16.22,16.27,238020.0,14.8572,14.8938,14.8389,14.8847,238020.0
2016-11-04 10:30:00,16.27,16.29,16.25,16.27,199804.0,14.8847,14.903,14.8664,14.8847,199804.0
2016-11-04 11:00:00,16.27,16.32,16.26,16.32,172012.0,14.8847,14.9304,14.8755,14.9304,172012.0
2016-11-04 11:30:00,16.32,16.32,16.27,16.29,167232.0,14.9304,14.9304,14.8847,14.903,167232.0
2016-11-04 12:00:00,16.29,16.33,16.29,16.33,133208.0,14.903,14.9396,14.903,14.9396,133208.0
2016-11-04 12:30:00,16.33,16.34,16.32,16.34,113552.0,14.9396,14.9487,14.9304,14.9487,113552.0
2016-11-04 13:00:00,16.34,16.36,16.33,16.33,140684.0,14.9487,14.967,14.9396,14.9396,140684.0
2016-11-04 13:30:00,16.33,16.35,16.33,16.34,134716.0,14.9396,14.9579,14.9396,14.9487,134716.0
2016-11-04 14:00:00,16.34,16.34,16.31,16.32,147328.0,14.9487,14.9487,14.9213,14.9304,147328.0
2016-11-04 14:30:00,16.32,16.32,16.28,16.28,203576.0,14.9304,14.9304,14.8938,14.8938,203576.0
2016-11-04 15:00:00,16.28,16.28,16.25,16.26,222416.0,14.8938,14.8938,14.8664,14.8755,222416.0
2016-11-04 15:30:00,16.26,16.26,16.22,16.23,498240.0,14.8755,14.8755,14.8389,14.8481,498240.0
2016-11-07 09:30:00,16.45,16.58,16.45,16.51,354444.0,15.0494,15.1683,15.0494,15.1042,354444.0
2016-11-07 10:00:00,16.5,16.53,16.49,16.51,128500.0,15.0951,15.1225,15.0859,15.1042,128500.0
2016-11-07 10:30:00,16.5,16.51,16.49,16.5,200672.0,15.0951,15.1042,15.0859,15.0951,200672.0
2016-11-07 11:00:00,16.5,16.52,16.5,16.51,124920.0,15.0951,15.1134,15.0951,15.1042,124920.0
2016-11-07 11:30:00,16.51,16.55,16.5,16.55,189268.0,15.1042,15.1408,15.0951,15.1408,189268.0
2016-11-07 12:00:00,16.55,16.61,16.55,16.61,228256.0,15.1408,15.1957,15.1408,15.1957,228256.0
2016-11-07 12:30:00,16.61,16.61,16.57,16.58,200428.0,15.1957,15.1957,15.1591,15.1683,200428.0
2016-11-07 13:00:00,16.58,16.59,16.57,16.57,126016.0,15.1683,15.1774,15.1591,15.1591,126016.0
2016-11-07 13:30:00,16.58,16.6,16.57,16.59,169684.0,15.1683,15.1866,15.1591,15.1774,169684.0
2016-11-07 14:00:00,16.59,16.6,16.58,16.6,170760.0,15.1774,15.1866,15.1683,15.1866,170760.0
2016-11-07 14:30:00,16.6,16.6,16.56,16.57,213616.0,15.1866,15.1866,15.15,15.1591,213616.0
2016-11-07 15:00:00,16.57,16.57,16.55,16.56,270760.0,15.1591,15.1591,15.1408,15.15,270760.0
2016-11-07 15:30:00,16.56,16.64,16.54,16.64,829956.0,15.15,15.2232,15.1317,15.2232,829956.0
2016-11-08 09:30:00,16.61,16.68,16.54,16.61,120652.0,15.1957,15.2598,15.1317,15.1957,120652.0
2016-11-08 10:00:00,16.61,16.63,16.57,16.61,95728.0,15.1957,15.214,15.1591,15.1957,95728.0
2016-11-08 10:30:00,16.62,16.64,16.6,16.61,73104.0,15.2049,15.2232,15.1866,15.1957,73104.0
2016-11-08 11:00:00,16.62,16.67,16.61,16.62,105036.0,15.2049,15.2506,15.1957,15.2049,105036.0
2016-11-08 11:30:00,16.62,16.67,16.62,16.64,123576.0,15.2049,15.2506,15.2049,15.2232,123576.0
2016-11-08 12:00:00,16.65,16.7,16.64,16.68,140516.0,15.2323,15.2781,15.2232,15.2598,140516.0
2016-11-08 12:30:00,16.69,16.73,16.67,16.73,60588.0,15.2689,15.3055,15.2506,15.3055,60588.0
2016-11-08 13:00:00,16.73,16.73,16.7,16.72,118496.0,15.3055,15.3055,15.2781,15.2964,118496.0
2016-11-08 13:30:00,16.71,16.74,16.68,16.68,163064.0,15.2872,15.3147,15.2598,15.2598,163064.0
2016-11-08 14:00:00,16.7,16.7,16.66,16.67,99984.0,15.2781,15.2781,15.2415,15.2506,99984.0
2016-11-08 14:30:00,16.68,16.68,16.63,16.67,97688.0,15.2598,15.2598,15.214,15.2506,97688.0
2016-11-08 15:00:00,16.67,16.72,16.66,16.71,109824.0,15.2506,15.2964,15.2415,15.2872,109824.0
2016-11-08 15:30:00,16.72,16.74,16.69,16.7,629108.0,15.2964,15.3147,15.2689,15.2781,629108.0
2016-11-09 09:30:00,16.42,16.55,16.23,16.48,457920.0,15.0219,15.1408,14.8481,15.0768,457920.0
2016-11-09 10:00:00,16.5,16.5,16.39,16.47,337328.0,15.0951,15.0951,14.9945,15.0677,337328.0
2016-11-09 10:30:00,16.47,16.49,16.41,16.49,279592.0,15.0677,15.0859,15.0128,15.0859,279592.0
2016-11-09 11:00:00,16.49,16.6,16.49,16.6,241584.0,15.0859,15.1866,15.0859,15.1866,241584.0
2016-11-09 11:30:00,16.6,16.73,16.6,16.69,288704.0,15.1866,15.3055,15.1866,15.2689,288704.0
2016-11-09 12:00:00,16.69,16.71,16.59,16.7,272896.0,15.2689,15.2872,15.1774,15.2781,272896.0
2016-11-09 12:30:00,16.69,16.77,16.68,16.77,281368.0,15.2689,15.3421,15.2598,15.3421,281368.0
2016-11-09 13:00:00,16.77,16.77,16.68,16.71,303600.0,15.3421,15.3421,15.2598,15.2872,303600.0
2016-11-09 13:30:00,16.71,16.81,16.7,16.75,307144.0,15.2872,15.3787,15.2781,15.3238,307144.0
2016-11-09 14:00:00,16.76,16.83,16.74,16.81,466684.0,15.333,15.397,15.3147,15.3787,466684.0
2016-11-09 14:30:00,16.81,16.89,16.81,16.85,556568.0,15.3787,15.4519,15.3787,15.4153,556568.0
2016-11-09 15:00:00,16.86,16.9,16.85,16.87,405588.0,15.4244,15.461,15.4153,15.4336,405588.0
2016-11-09 15:30:00,16.87,16.87,16.8,16.84,1041500.0,15.4336,15.4336,15.3696,15.4061,1041500.0
2016-11-10 09:30:00,16.89,16.98,16.86,16.91,396596.0,15.4519,15.5342,15.4244,15.4702,396596.0
2016-11-10 10:00:00,16.91,16.93,16.82,16.82,303996.0,15.4702,15.4885,15.3878,15.3878,303996.0
2016-11-10 10:30:00,16.81,16.85,16.6,16.64,392780.0,15.3787,15.4153,15.1866,15.2232,392780.0
2016-11-10 11:00:00,16.63,16.71,16.62,16.67,512476.0,15.214,15.2872,15.2049,15.2506,512476.0
2016-11-10 11:30:00,16.67,16.71,16.6,16.62,282656.0,15.2506,15.2872,15.1866,15.2049,282656.0
2016-11-10 12:00:00,16.62,16.71,16.61,16.68,355616.0,15.2049,15.2872,15.1957,15.2598,355616.0
2016-11-10 12:30:00,16.68,16.74,16.66,16.72,246260.0,15.2598,15.3147,15.2415,15.2964,246260.0
2016-11-10 13:00:00,16.72,16.78,16.71,16.73,185892.0,15.2964,15.3513,15.2872,15.3055,185892.0
2016-11-10 13:30:00,16.73,16.75,16.71,16.74,229256.0,15.3055,15.3238,15.2872,15.3147,229256.0
2016-11-10 14:00:00,16.73,16.75,16.71,16.72,367676.0,15.3055,15.3238,15.2872,15.2964,367676.0
2016-11-10 14:30:00,16.73,16.73,16.7,16.72,345536.0,15.3055,15.3055,15.2781,15.2964,345536.0
2016-11-10 15:00:00,16.72,16.73,16.68,16.68,377356.0,15.2964,15.3055,15.2598,15.2598,377356.0
2016-11-10 15:30:00,16.68,16.69,16.61,16.62,1665616.0,15.2598,15.2689,15.1957,15.2049,1665616.0
2016-11-11 09:30:00,16.55,16.67,16.52,16.59,275028.0,15.1408,15.2506,15.1134,15.1774,275028.0
2016-11-11 10:00:00,16.58,16.7,16.58,16.64,201712.0,15.1683,15.2781,15.1683,15.2232,201712.0
2016-11-11 10:30:00,16.64,16.67,16.61,16.65,246184.0,15.2232,15.2506,15.1957,15.2323,246184.0
2016-11-11 11:00:00,16.65,16.66,16.57,16.57,233808.0,15.2323,15.2415,15.1591,15.1591,233808.0
2016-11-11 11:30:00,16.58,16.64,16.56,16.61,207184.0,15.1683,15.2232,15.15,15.1957,207184.0
2016-11-11 12:00:00,16.61,16.66,16.61,16.66,200368.0,15.1957,15.2415,15.1957,15.2415,200368.0
2016-11-11 12:30:00,16.66,16.68,16.63,16.66,185780.0,15.2415,15.2598,15.214,15.2415,185780.0
2016-11-11 13:00:00,16.66,16.7,16.66,16.69,154424.0,15.2415,15.2781,15.2415,15.2689,154424.0
2016-11-11 13:30:00,16.69,16.71,16.67,16.68,182104.0,15.2689,15.2872,15.2506,15.2598,182104.0
2016-11-11 14:00:00,16.67,16.67,16.63,16.64,275764.0,15.2506,15.2506,15.214,15.2232,275764.0
2016-11-11 14:30:00,16.63,16.64,16.6,16.6,265156.0,15.214,15.2232,15.1866,15.1866,265156.0
2016-11-11 15:00:00,16.6,16.65,16.6,16.63,358912.0,15.1866,15.2323,15.1866,15.214,358912.0
2016-11-11 15:30:00,16.63,16.67,16.63,16.66,1010340.0,15.214,15.2506,15.214,15.2415,1010340.0
2016-11-14 09:30:00,16.72,16.78,16.67,16.68,257944.0,15.2964,15.3513,15.2506,15.2598,257944.0
2016-11-14 10:00:00,16.68,16.73,16.64,16.66,147264.0,15.2598,15.3055,15.2232,15.2415,147264.0
2016-11-14 10:30:00,16.66,16.69,16.63,16.64,114800.0,15.2415,15.2689,15.214,15.2232,114800.0
2016-11-14 11:00:00,16.64,16.67,16.61,16.64,238460.0,15.2232,15.2506,15.1957,15.2232,238460.0
2016-11-14 11:30:00,16.64,16.68,16.64,16.64,143368.0,15.2232,15.2598,15.2232,15.2232,143368.0
2016-11-14 12:00:00,16.65,16.65,16.6,16.61,142824.0,15.2323,15.2323,15.1866,15.1957,142824.0
2016-11-14 12:30:00,16.61,16.66,16.6,16.66,183956.0,15.1957,15.2415,15.1866,15.2415,183956.0
2016-11-14 13:00:00,16.65,16.68,16.63,16.65,258464.0,15.2323,15.2598,15.214,15.2323,258464.0
2016-11-14 13:30:00,16.66,16.68,16.65,16.66,155724.0,15.2415,15.2598,15.2323,15.2415,155724.0
2016-11-14 14:00:00,16.66,16.67,16.64,16.64,174176.0,15.2415,15.2506,15.2232,15.2232,174176.0
2016-11-14 14:30:00,16.64,16.64,16.59,16.64,231504.0,15.2232,15.2232,15.1774,15.2232,231504.0
2016-11-14 15:00:00,16.64,16.68,16.63,16.67,284492.0,15.2232,15.2598,15.214,15.2506,284492.0
2016-11-14 15:30:00,16.67,16.68,16.63,16.66,663328.0,15.2506,15.2598,15.214,15.2415,663328.0
2016-11-15 09:30:00,16.72,16.72,16.63,16.64,177976.0,15.2964,15.2964,15.214,15.2232,177976.0
2016-11-15 10:00:00,16.65,16.7,16.64,16.7,128812.0,15.2323,15.2781,15.2232,15.2781,128812.0
2016-11-15 10:30:00,16.7,16.71,16.62,16.65,284688.0,15.2781,15.2872,15.2049,15.2323,284688.0
2016-11-15 11:00:00,16.65,16.72,16.65,16.69,278512.0,15.2323,15.2964,15.2323,15.2689,278512.0
2016-11-15 11:30:00,16.69,16.72,16.68,16.7,197292.0,15.2689,15.2964,15.2598,15.2781,197292.0
2016-11-15 12:00:00,16.7,16.73,16.68,16.72,176384.0,15.2781,15.3055,15.2598,15.2964,176384.0
2016-11-15 12:30:00,16.72,16.73,16.7,16.71,174264.0,15.2964,15.3055,15.2781,15.2872,174264.0
2016-11-15 13:00:00,16.7,16.72,16.69,16.72,151028.0,15.2781,15.2964,15.2689,15.2964,151028.0
2016-11-15 13:30:00,16.72,16.75,16.71,16.71,259296.0,15.2964,15.3238,15.2872,15.2872,259296.0
2016-11-15 14:00:00,16.71,16.73,16.7,16.72,243428.0,15.2872,15.3055,15.2781,15.2964,243428.0
2016-11-15 14:30:00,16.72,16.79,16.72,16.79,254108.0,15.2964,15.3604,15.2964,15.3604,254108.0
2016-11-15 15:00:00,16.79,16.8,16.77,16.78,157204.0,15.3604,15.3696,15.3421,15.3513,157204.0
2016-11-15 15:30:00,16.78,16.8,16.77,16.79,441204.0,15.3513,15.3696,15.3421,15.3604,441204.0
2016-11-16 09:30:00,16.77,16.81,16.67,16.68,203352.0,15.3421,15.3787,15.2506,15.2598,203352.0
2016-11-16 10:00:00,16.68,16.78,16.68,16.75,168644.0,15.2598,15.3513,15.2598,15.3238,168644.0
2016-11-16 10:30:00,16.75,16.79,16.75,16.77,87880.0,15.3238,15.3604,15.3238,15.3421,87880.0
2016-11-16 11:00:00,16.76,16.8,16.74,16.79,152548.0,15.333,15.3696,15.3147,15.3604,152548.0
2016-11-16 11:30:00,16.79,16.8,16.76,16.77,135776.0,15.3604,15.3696,15.333,15.3421,135776.0
2016-11-16 12:00:00,16.77,16.79,16.75,16.78,189792.0,15.3421,15.3604,15.3238,15.3513,189792.0
2016-11-16 12:30:00,16.78,16.8,16.77,16.8,119584.0,15.3513,15.3696,15.3421,15.3696,119584.0
2016-11-16 13:00:00,16.8,16.83,16.78,16.82,151976.0,15.3696,15.397,15.3513,15.3878,151976.0
2016-11-16 13:30:00,16.82,16.85,16.82,16.85,158456.0,15.3878,15.4153,15.3878,15.4153,158456.0
2016-11-16 14:00:00,16.85,16.86,16.83,16.85,173116.0,15.4153,15.4244,15.397,15.4153,173116.0
2016-11-16 14:30:00,16.85,16.92,16.85,16.92,387364.0,15.4153,15.4793,15.4153,15.4793,387364.0
2016-11-16 15:00:00,16.92,16.97,16.89,16.93,632636.0,15.4793,15.5251,15.4519,15.4885,632636.0
2016-11-16 15:30:00,16.93,16.95,16.92,16.95,958208.0,15.4885,15.5068,15.4793,15.5068,958208.0
2016-11-17 09:30:00,16.97,16.97,16.85,16.93,159152.0,15.5251,15.5251,15.4153,15.4885,159152.0
2016-11-17 10:00:00,16.94,16.96,16.9,16.9,98684.0,15.4976,15.5159,15.461,15.461,98684.0
2016-11-17 10:30:00,16.91,16.93,16.86,16.91,592836.0,15.4702,15.4885,15.4244,15.4702,592836.0
2016-11-17 11:00:00,16.91,16.93,16.9,16.91,336000.0,15.4702,15.4885,15.461,15.4702,336000.0
2016-11-17 11:30:00,16.91,16.96,16.91,16.95,272156.0,15.4702,15.5159,15.4702,15.5068,272156.0
2016-11-17 12:00:00,16.94,17.0,16.94,16.99,402968.0,15.4976,15.5525,15.4976,15.5434,402968.0
2016-11-17 12:30:00,16.99,17.0,16.99,16.99,579864.0,15.5434,15.5525,15.5434,15.5434,579864.0
2016-11-17 13:00:00,16.99,17.03,16.99,17.01,321760.0,15.5434,15.58,15.5434,15.5617,321760.0
2016-11-17 13:30:00,17.01,17.03,16.98,16.98,235644.0,15.5617,15.58,15.5342,15.5342,235644.0
2016-11-17 14:00:00,16.98,16.98,16.94,16.97,340264.0,15.5342,15.5342,15.4976,15.5251,340264.0
2016-11-17 14:30:00,16.97,16.99,16.95,16.98,179100.0,15.5251,15.5434,15.5068,15.5342,179100.0
2016-11-17 15:00:00,16.98,17.01,16.98,17.01,235796.0,15.5342,15.5617,15.5342,15.5617,235796.0
2016-11-17 15:30:00,17.01,17.02,16.99,17.0,579808.0,15.5617,15.5708,15.5434,15.5525,579808.0
2016-11-18 09:30:00,17.03,17.09,16.92,17.08,476772.0,15.58,15.6349,15.4793,15.6257,476772.0
2016-11-18 10:00:00,17.08,17.13,17.04,17.13,251696.0,15.6257,15.6715,15.5891,15.6715,251696.0
2016-11-18 10:30:00,17.12,17.13,17.09,17.11,212928.0,15.6623,15.6715,15.6349,15.6532,212928.0
2016-11-18 11:00:00,17.11,17.11,17.07,17.08,185252.0,15.6532,15.6532,15.6166,15.6257,185252.0
2016-11-18 11:30:00,17.08,17.09,17.04,17.04,192736.0,15.6257,15.6349,15.5891,15.5891,192736.0
2016-11-18 12:00:00,17.04,17.07,17.03,17.04,268228.0,15.5891,15.6166,15.58,15.5891,268228.0
2016-11-18 12:30:00,17.04,17.06,17.01,17.03,278200.0,15.5891,15.6074,15.5617,15.58,278200.0
2016-11-18 13:00:00,17.04,17.05,17.01,17.01,168568.0,15.5891,15.5983,15.5617,15.5617,168568.0
2016-11-18 13:30:00,17.01,17.06,17.01,17.04,146348.0,15.5617,15.6074,15.5617,15.5891,146348.0
2016-11-18 14:00:00,17.04,17.06,17.03,17.03,175288.0,15.5891,15.6074,15.58,15.58,175288.0
2016-11-18 14:30:00,17.02,17.07,17.02,17.06,191220.0,15.5708,15.6166,15.5708,15.6074,191220.0
2016-11-18 15:00:00,17.06,17.1,17.06,17.09,249268.0,15.6074,15.644,15.6074,15.6349,249268.0
2016-11-18 15:30:00,17.09,17.09,17.0,17.02,1104944.0,15.6349,15.6349,15.5525,15.5708,1104944.0
2016-11-21 09:30:00,17.06,17.13,17.03,17.05,143972.0,15.6074,15.6715,15.58,15.5983,143972.0
2016-11-21 10:00:00,17.05,17.06,16.97,16.98,125760.0,15.5983,15.6074,15.5251,15.5342,125760.0
2016-11-21 10:30:00,16.98,17.01,16.97,17.01,138472.0,15.5342,15.5617,15.5251,15.5617,138472.0
2016-11-21 11:00:00,17.0,17.04,16.98,17.02,157948.0,15.5525,15.5891,15.5342,15.5708,157948.0
2016-11-21 11:30:00,17.02,17.04,17.0,17.01,164312.0,15.5708,15.5891,15.5525,15.5617,164312.0
2016-11-21 12:00:00,17.01,17.01,16.96,16.97,207176.0,15.5617,15.5617,15.5159,15.5251,207176.0
2016-11-21 12:30:00,16.96,17.0,16.96,16.98,127056.0,15.5159,15.5525,15.5159,15.5342,127056.0
2016-11-21 13:00:00,16.98,17.0,16.97,16.98,176780.0,15.5342,15.5525,15.5251,15.5342,176780.0
2016-11-21 13:30:00,16.98,16.98,16.95,16.95,220760.0,15.5342,15.5342,15.5068,15.5068,220760.0
2016-11-21 14:00:00,16.96,16.96,16.94,16.94,169540.0,15.5159,15.5159,15.4976,15.4976,169540.0
2016-11-21 14:30:00,16.94,16.95,16.9,16.91,323340.0,15.4976,15.5068,15.461,15.4702,323340.0
2016-11-21 15:00:00,16.91,16.95,16.9,16.94,276272.0,15.4702,15.5068,15.461,15.4976,276272.0
2016-11-21 15:30:00,16.94,17.0,16.94,16.99,857084.0,15.4976,15.5525,15.4976,15.5434,857084.0
2016-11-22 09:30:00,17.05,17.06,16.96,17.02,200080.0,15.5983,15.6074,15.5159,15.5708,200080.0
2016-11-22 10:00:00,17.02,17.03,17.0,17.01,54804.0,15.5708,15.58,15.5525,15.5617,54804.0
2016-11-22 10:30:00,17.02,17.03,17.0,17.02,85976.0,15.5708,15.58,15.5525,15.5708,85976.0
2016-11-22 11:00:00,17.02,17.02,16.96,16.96,101080.0,15.5708,15.5708,15.5159,15.5159,101080.0
2016-11-22 11:30:00,16.96,17.0,16.95,17.0,90760.0,15.5159,15.5525,15.5068,15.5525,90760.0
2016-11-22 12:00:00,16.99,17.0,16.97,17.0,121580.0,15.5434,15.5525,15.5251,15.5525,121580.0
2016-11-22 12:30:00,17.0,17.02,17.0,17.01,289068.0,15.5525,15.5708,15.5525,15.5617,289068.0
2016-11-22 13:00:00,17.01,17.04,17.01,17.03,101540.0,15.5617,15.5891,15.5617,15.58,101540.0
2016-11-22 13:30:00,17.03,17.03,17.0,17.0,124044.0,15.58,15.58,15.5525,15.5525,124044.0
2016-11-22 14:00:00,17.0,17.01,16.98,17.0,184500.0,15.5525,15.5617,15.5342,15.5525,184500.0
2016-11-22 14:30:00,17.0,17.0,16.98,16.99,163628.0,15.5525,15.5525,15.5342,15.5434,163628.0
2016-11-22 15:00:00,16.99,17.0,16.98,17.0,125556.0,15.5434,15.5525,15.5342,15.5525,125556.0
2016-11-22 15:30:00,17.0,17.02,16.99,17.0,602208.0,15.5525,15.5708,15.5434,15.5525,602208.0
2016-11-23 09:30:00,16.99,17.02,16.94,16.98,76884.0,15.5434,15.5708,15.4976,15.5342,76884.0
2016-11-23 10:00:00,16.98,17.0,16.98,16.99,82920.0,15.5342,15.5525,15.5342,15.5434,82920.0
2016-11-23 10:30:00,16.99,17.04,16.99,17.01,71868.0,15.5434,15.5891,15.5434,15.5617,71868.0
2016-11-23 11:00:00,17.02,17.02,16.96,16.99,63620.0,15.5708,15.5708,15.5159,15.5434,63620.0
2016-11-23 11:30:00,16.99,17.06,16.99,17.06,84824.0,15.5434,15.6074,15.5434,15.6074,84824.0
2016-11-23 12:00:00,17.05,17.05,17.01,17.03,99180.0,15.5983,15.5983,15.5617,15.58,99180.0
2016-11-23 12:30:00,17.03,17.03,17.02,17.03,97696.0,15.58,15.58,15.5708,15.58,97696.0
2016-11-23 13:00:00,17.03,17.03,16.99,16.99,88440.0,15.58,15.58,15.5434,15.5434,88440.0
2016-11-23 13:30:00,16.99,17.01,16.98,16.99,141368.0,15.5434,15.5617,15.5342,15.5434,141368.0
2016-11-23 14:00:00,16.99,17.02,16.99,17.0,127032.0,15.5434,15.5708,15.5434,15.5525,127032.0
2016-11-23 14:30:00,17.0,17.02,16.99,17.0,148084.0,15.5525,15.5708,15.5434,15.5525,148084.0
2016-11-23 15:00:00,17.0,17.0,16.97,16.98,213476.0,15.5525,15.5525,15.5251,15.5342,213476.0
2016-11-23 15:30:00,16.98,17.0,16.97,17.0,521244.0,15.5342,15.5525,15.5251,15.5525,521244.0
2016-11-25 09:30:00,16.99,17.06,16.95,17.06,151240.0,15.5434,15.6074,15.5068,15.6074,151240.0
2016-11-25 10:00:00,17.06,17.08,17.03,17.07,67028.0,15.6074,15.6257,15.58,15.6166,67028.0
2016-11-25 10:30:00,17.07,17.08,17.05,17.05,101628.0,15.6166,15.6257,15.5983,15.5983,101628.0
2016-11-25 11:00:00,17.06,17.11,17.06,17.1,111192.0,15.6074,15.6532,15.6074,15.644,111192.0
2016-11-25 11:30:00,17.11,17.12,17.1,17.11,132664.0,15.6532,15.6623,15.644,15.6532,132664.0
2016-11-25 12:00:00,17.11,17.11,17.09,17.11,187756.0,15.6532,15.6532,15.6349,15.6532,187756.0
2016-11-25 12:30:00,17.11,17.16,17.11,17.16,335840.0,15.6532,15.6989,15.6532,15.6989,335840.0
2016-11-28 09:30:00,17.15,17.2,17.11,17.16,395080.0,15.6898,15.7355,15.6532,15.6989,395080.0
2016-11-28 10:00:00,17.17,17.17,17.11,17.11,555808.0,15.708,15.708,15.6532,15.6532,555808.0
2016-11-28 10:30:00,17.11,17.18,17.1,17.12,518360.0,15.6532,15.7172,15.644,15.6623,518360.0
2016-11-28 11:00:00,17.12,17.15,17.11,17.13,388108.0,15.6623,15.6898,15.6532,15.6715,388108.0
2016-11-28 11:30:00,17.13,17.15,17.12,17.14,242808.0,15.6715,15.6898,15.6623,15.6806,242808.0
2016-11-28 12:00:00,17.15,17.16,17.14,17.16,130976.0,15.6898,15.6989,15.6806,15.6989,130976.0
2016-11-28 12:30:00,17.16,17.18,17.15,17.16,98828.0,15.6989,15.7172,15.6898,15.6989,98828.0
2016-11-28 13:00:00,17.16,17.16,17.13,17.15,191168.0,15.6989,15.6989,15.6715,15.6898,191168.0
2016-11-28 13:30:00,17.15,17.17,17.13,17.16,294848.0,15.6898,15.708,15.6715,15.6989,294848.0
2016-11-28 14:00:00,17.16,17.17,17.15,17.15,159812.0,15.6989,15.708,15.6898,15.6898,159812.0
2016-11-28 14:30:00,17.15,17.16,17.14,17.15,253992.0,15.6898,15.6989,15.6806,15.6898,253992.0
2016-11-28 15:00:00,17.15,17.17,17.12,17.12,313996.0,15.6898,15.708,15.6623,15.6623,313996.0
2016-11-28 15:30:00,17.13,17.15,17.11,17.12,918664.0,15.6715,15.6898,15.6532,15.6623,918664.0
2016-11-29 09:30:00,17.09,17.15,17.07,17.12,395236.0,15.6349,15.6898,15.6166,15.6623,395236.0
2016-11-29 10:00:00,17.12,17.13,17.1,17.11,133164.0,15.6623,15.6715,15.644,15.6532,133164.0
2016-11-29 10:30:00,17.12,17.13,17.11,17.13,255192.0,15.6623,15.6715,15.6532,15.6715,255192.0
2016-11-29 11:00:00,17.13,17.13,17.11,17.13,132352.0,15.6715,15.6715,15.6532,15.6715,132352.0
2016-11-29 11:30:00,17.13,17.13,17.11,17.12,447492.0,15.6715,15.6715,15.6532,15.6623,447492.0
2016-11-29 12:00:00,17.12,17.12,17.1,17.11,414880.0,15.6623,15.6623,15.644,15.6532,414880.0
2016-11-29 12:30:00,17.11,17.14,17.11,17.14,214548.0,15.6532,15.6806,15.6532,15.6806,214548.0
2016-11-29 13:00:00,17.14,17.14,17.12,17.12,150920.0,15.6806,15.6806,15.6623,15.6623,150920.0
2016-11-29 13:30:00,17.12,17.13,17.11,17.11,264944.0,15.6623,15.6715,15.6532,15.6532,264944.0
2016-11-29 14:00:00,17.11,17.16,17.11,17.15,548268.0,15.6532,15.6989,15.6532,15.6898,548268.0
2016-11-29 14:30:00,17.15,17.19,17.15,17.16,257748.0,15.6898,15.7263,15.6898,15.6989,257748.0
2016-11-29 15:00:00,17.16,17.16,17.1,17.11,224872.0,15.6989,15.6989,15.644,15.6532,224872.0
2016-11-29 15:30:00,17.1,17.11,17.08,17.11,642340.0,15.644,15.6532,15.6257,15.6532,642340.0
2016-11-30 09:30:00,17.16,17.3,17.16,17.3,408788.0,15.6989,15.827,15.6989,15.827,408788.0
2016-11-30 10:00:00,17.29,17.29,17.11,17.15,390752.0,15.8178,15.8178,15.6532,15.6898,390752.0
2016-11-30 10:30:00,17.15,17.17,17.13,17.14,107480.0,15.6898,15.708,15.6715,15.6806,107480.0
2016-11-30 11:00:00,17.14,17.15,17.12,17.14,108520.0,15.6806,15.6898,15.6623,15.6806,108520.0
2016-11-30 11:30:00,17.14,17.14,17.11,17.11,59776.0,15.6806,15.6806,15.6532,15.6532,59776.0
2016-11-30 12:00:00,17.11,17.11,17.09,17.1,75764.0,15.6532,15.6532,15.6349,15.644,75764.0
2016-11-30 12:30:00,17.1,17.11,17.1,17.11,70136.0,15.644,15.6532,15.644,15.6532,70136.0
2016-11-30 13:00:00,17.11,17.14,17.11,17.14,140536.0,15.6532,15.6806,15.6532,15.6806,140536.0
2016-11-30 13:30:00,17.14,17.14,17.11,17.12,95536.0,15.6806,15.6806,15.6532,15.6623,95536.0
2016-11-30 14:00:00,17.12,17.13,17.05,17.06,135896.0,15.6623,15.6715,15.5983,15.6074,135896.0
2016-11-30 14:30:00,17.06,17.08,17.05,17.08,186236.0,15.6074,15.6257,15.5983,15.6257,186236.0
2016-11-30 15:00:00,17.08,17.11,17.07,17.11,263308.0,15.6257,15.6532,15.6166,15.6532,263308.0
2016-11-30 15:30:00,17.1,17.1,17.06,17.06,731216.0,15.644,15.644,15.6074,15.6074,731216.0
2016-12-01 09:30:00,17.06,17.11,16.92,16.97,558748.0,15.6074,15.6532,15.4793,15.5251,558748.0
2016-12-01 10:00:00,16.97,17.0,16.81,16.82,311804.0,15.5251,15.5525,15.3787,15.3878,311804.0
2016-12-01 10:30:00,16.8,16.82,16.67,16.68,550188.0,15.3696,15.3878,15.2506,15.2598,550188.0
2016-12-01 11:00:00,16.68,16.71,16.66,16.68,436104.0,15.2598,15.2872,15.2415,15.2598,436104.0
2016-12-01 11:30:00,16.68,16.72,16.68,16.68,276744.0,15.2598,15.2964,15.2598,15.2598,276744.0
2016-12-01 12:00:00,16.68,16.68,16.6,16.6,297200.0,15.2598,15.2598,15.1866,15.1866,297200.0
2016-12-01 12:30:00,16.6,16.65,16.59,16.65,358088.0,15.1866,15.2323,15.1774,15.2323,358088.0
2016-12-01 13:00:00,16.64,16.65,16.62,16.63,270304.0,15.2232,15.2323,15.2049,15.214,270304.0
2016-12-01 13:30:00,16.63,16.66,16.63,16.63,462292.0,15.214,15.2415,15.214,15.214,462292.0
2016-12-01 14:00:00,16.63,16.68,16.61,16.62,743600.0,15.214,15.2598,15.1957,15.2049,743600.0
2016-12-01 14:30:00,16.62,16.65,16.62,16.63,1000480.0,15.2049,15.2323,15.2049,15.214,1000480.0
2016-12-01 15:00:00,16.64,16.65,16.62,16.64,695884.0,15.2232,15.2323,15.2049,15.2232,695884.0
2016-12-01 15:30:00,16.64,16.69,16.62,16.68,1633384.0,15.2232,15.2689,15.2049,15.2598,1633384.0
2016-12-02 09:30:00,16.73,16.86,16.72,16.78,464072.0,15.3055,15.4244,15.2964,15.3513,464072.0
2016-12-02 10:00:00,16.78,16.79,16.72,16.77,336104.0,15.3513,15.3604,15.2964,15.3421,336104.0
2016-12-02 10:30:00,16.77,16.79,16.74,16.76,278468.0,15.3421,15.3604,15.3147,15.333,278468.0
2016-12-02 11:00:00,16.76,16.85,16.75,16.84,397776.0,15.333,15.4153,15.3238,15.4061,397776.0
2016-12-02 11:30:00,16.85,16.86,16.81,16.85,313824.0,15.4153,15.4244,15.3787,15.4153,313824.0
2016-12-02 12:00:00,16.85,16.86,16.84,16.85,211948.0,15.4153,15.4244,15.4061,15.4153,211948.0
2016-12-02 12:30:00,16.85,16.86,16.82,16.85,152896.0,15.4153,15.4244,15.3878,15.4153,152896.0
2016-12-02 13:00:00,16.86,16.86,16.8,16.81,423188.0,15.4244,15.4244,15.3696,15.3787,423188.0
2016-12-02 13:30:00,16.81,16.84,16.81,16.83,195896.0,15.3787,15.4061,15.3787,15.397,195896.0
2016-12-02 14:00:00,16.83,16.85,16.81,16.84,565224.0,15.397,15.4153,15.3787,15.4061,565224.0
2016-12-02 14:30:00,16.84,16.86,16.83,16.83,281660.0,15.4061,15.4244,15.397,15.397,281660.0
2016-12-02 15:00:00,16.84,16.87,16.83,16.87,303480.0,15.4061,15.4336,15.397,15.4336,303480.0
2016-12-02 15:30:00,16.87,16.87,16.84,16.84,1402324.0,15.4336,15.4336,15.4061,15.4061,1402324.0
2016-12-05 09:30:00,16.99,17.02,16.89,16.97,350840.0,15.5434,15.5708,15.4519,15.5251,350840.0
2016-12-05 10:00:00,16.97,17.02,16.95,17.01,322960.0,15.5251,15.5708,15.5068,15.5617,322960.0
2016-12-05 10:30:00,17.01,17.02,16.97,16.97,199252.0,15.5617,15.5708,15.5251,15.5251,199252.0
2016-12-05 11:00:00,16.97,17.04,16.96,17.01,240924.0,15.5251,15.5891,15.5159,15.5617,240924.0
2016-12-05 11:30:00,17.01,17.01,16.96,16.97,160432.0,15.5617,15.5617,15.5159,15.5251,160432.0
2016-12-05 12:00:00,16.97,16.98,16.95,16.95,197176.0,15.5251,15.5342,15.5068,15.5068,197176.0
2016-12-05 12:30:00,16.95,16.95,16.92,16.93,178164.0,15.5068,15.5068,15.4793,15.4885,178164.0
2016-12-05 13:00:00,16.93,16.94,16.91,16.91,202172.0,15.4885,15.4976,15.4702,15.4702,202172.0
2016-12-05 13:30:00,16.91,16.93,16.91,16.92,158108.0,15.4702,15.4885,15.4702,15.4793,158108.0
2016-12-05 14:00:00,16.93,16.93,16.9,16.91,229872.0,15.4885,15.4885,15.461,15.4702,229872.0
2016-12-05 14:30:00,16.91,16.96,16.91,16.96,292296.0,15.4702,15.5159,15.4702,15.5159,292296.0
2016-12-05 15:00:00,16.96,16.98,16.95,16.96,343036.0,15.5159,15.5342,15.5068,15.5159,343036.0
2016-12-05 15:30:00,16.96,16.98,16.95,16.96,1144180.0,15.5159,15.5342,15.5068,15.5159,1144180.0
2016-12-06 09:30:00,16.97,17.02,16.94,16.96,68752.0,15.5251,15.5708,15.4976,15.5159,68752.0
2016-12-06 10:00:00,16.96,17.0,16.94,16.98,173948.0,15.5159,15.5525,15.4976,15.5342,173948.0
2016-12-06 10:30:00,16.99,17.02,16.98,17.0,156640.0,15.5434,15.5708,15.5342,15.5525,156640.0
2016-12-06 11:00:00,17.0,17.01,16.98,16.98,144152.0,15.5525,15.5617,15.5342,15.5342,144152.0
2016-12-06 11:30:00,16.99,16.99,16.94,16.96,108984.0,15.5434,15.5434,15.4976,15.5159,108984.0
2016-12-06 12:00:00,16.96,16.97,16.94,16.95,83456.0,15.5159,15.5251,15.4976,15.5068,83456.0
2016-12-06 12:30:00,16.95,16.96,16.92,16.92,132444.0,15.5068,15.5159,15.4793,15.4793,132444.0
2016-12-06 13:00:00,16.92,16.93,16.9,16.9,148968.0,15.4793,15.4885,15.461,15.461,148968.0
2016-12-06 13:30:00,16.9,16.93,16.9,16.92,188028.0,15.461,15.4885,15.461,15.4793,188028.0
2016-12-06 14:00:00,16.92,16.93,16.86,16.86,337416.0,15.4793,15.4885,15.4244,15.4244,337416.0
2016-12-06 14:30:00,16.86,16.9,16.86,16.9,264500.0,15.4244,15.461,15.4244,15.461,264500.0
2016-12-06 15:00:00,16.9,16.93,16.88,16.89,361740.0,15.461,15.4885,15.4427,15.4519,361740.0
2016-12-06 15:30:00,16.89,16.92,16.89,16.9,914868.0,15.4519,15.4793,15.4519,15.461,914868.0
2016-12-07 09:30:00,16.91,16.94,16.82,16.84,236236.0,15.4702,15.4976,15.3878,15.4061,236236.0
2016-12-07 10:00:00,16.84,16.9,16.84,16.89,154568.0,15.4061,15.461,15.4061,15.4519,154568.0
2016-12-07 10:30:00,16.89,16.9,16.86,16.87,228604.0,15.4519,15.461,15.4244,15.4336,228604.0
2016-12-07 11:00:00,16.87,16.9,16.86,16.88,241856.0,15.4336,15.461,15.4244,15.4427,241856.0
2016-12-07 11:30:00,16.87,16.93,16.87,16.92,385160.0,15.4336,15.4885,15.4336,15.4793,385160.0
2016-12-07 12:00:00,16.92,16.92,16.9,16.9,188872.0,15.4793,15.4793,15.461,15.461,188872.0
2016-12-07 12:30:00,16.9,16.92,16.89,16.91,349396.0,15.461,15.4793,15.4519,15.4702,349396.0
2016-12-07 13:00:00,16.92,16.92,16.89,16.9,538368.0,15.4793,15.4793,15.4519,15.461,538368.0
2016-12-07 13:30:00,16.9,16.98,16.89,16.97,426232.0,15.461,15.5342,15.4519,15.5251,426232.0
2016-12-07 14:00:00,16.97,17.0,16.95,16.98,250600.0,15.5251,15.5525,15.5068,15.5342,250600.0
2016-12-07 14:30:00,16.98,17.02,16.97,17.01,496140.0,15.5342,15.5708,15.5251,15.5617,496140.0
2016-12-07 15:00:00,17.01,17.04,16.99,17.03,473176.0,15.5617,15.5891,15.5434,15.58,473176.0
2016-12-07 15:30:00,17.03,17.04,16.99,17.02,1434096.0,15.58,15.5891,15.5434,15.5708,1434096.0
2016-12-08 09:30:00,17.03,17.12,17.03,17.05,179616.0,15.58,15.6623,15.58,15.5983,179616.0
2016-12-08 10:00:00,17.05,17.07,17.02,17.06,124504.0,15.5983,15.6166,15.5708,15.6074,124504.0
2016-12-08 10:30:00,17.06,17.09,17.05,17.05,144000.0,15.6074,15.6349,15.5983,15.5983,144000.0
2016-12-08 11:00:00,17.06,17.1,17.05,17.07,149980.0,15.6074,15.644,15.5983,15.6166,149980.0
2016-12-08 11:30:00,17.08,17.08,17.05,17.08,95996.0,15.6257,15.6257,15.5983,15.6257,95996.0
2016-12-08 12:00:00,17.08,17.13,17.07,17.11,135780.0,15.6257,15.6715,15.6166,15.6532,135780.0
2016-12-08 12:30:00,17.12,17.14,17.11,17.14,104088.0,15.6623,15.6806,15.6532,15.6806,104088.0
2016-12-08 13:00:00,17.14,17.19,17.14,17.19,165972.0,15.6806,15.7263,15.6806,15.7263,165972.0
2016-12-08 13:30:00,17.19,17.23,17.18,17.23,127500.0,15.7263,15.7629,15.7172,15.7629,127500.0
2016-12-08 14:00:00,17.23,17.23,17.16,17.18,96312.0,15.7629,15.7629,15.6989,15.7172,96312.0
2016-12-08 14:30:00,17.18,17.2,17.15,17.2,176468.0,15.7172,15.7355,15.6898,15.7355,176468.0
2016-12-08 15:00:00,17.2,17.23,17.2,17.21,317272.0,15.7355,15.7629,15.7355,15.7446,317272.0
2016-12-08 15:30:00,17.21,17.24,17.19,17.21,600472.0,15.7446,15.7721,15.7263,15.7446,600472.0
2016-12-09 09:30:00,17.19,17.21,17.12,17.13,107860.0,15.7631,15.7814,15.6989,15.7081,107860.0
2016-12-09 10:00:00,17.13,17.15,17.11,17.11,100224.0,15.7081,15.7264,15.6897,15.6897,100224.0
2016-12-09 10:30:00,17.12,17.15,17.11,17.12,79876.0,15.6989,15.7264,15.6897,15.6989,79876.0
2016-12-09 11:00:00,17.12,17.14,17.1,17.11,98300.0,15.6989,15.7172,15.6805,15.6897,98300.0
2016-12-09 11:30:00,17.11,17.12,17.1,17.11,129232.0,15.6897,15.6989,15.6805,15.6897,129232.0
2016-12-09 12:00:00,17.1,17.13,17.08,17.09,116560.0,15.6805,15.7081,15.6622,15.6714,116560.0
2016-12-09 12:30:00,17.09,17.13,17.09,17.12,124672.0,15.6714,15.7081,15.6714,15.6989,124672.0
2016-12-09 13:00:00,17.12,17.15,17.12,17.13,189092.0,15.6989,15.7264,15.6989,15.7081,189092.0
2016-12-09 13:30:00,17.13,17.13,17.1,17.12,193564.0,15.7081,15.7081,15.6805,15.6989,193564.0
2016-12-09 14:00:00,17.12,17.14,17.1,17.1,172784.0,15.6989,15.7172,15.6805,15.6805,172784.0
2016-12-09 14:30:00,17.1,17.11,17.09,17.11,181236.0,15.6805,15.6897,15.6714,15.6897,181236.0
2016-12-09 15:00:00,17.11,17.13,17.1,17.12,186576.0,15.6897,15.7081,15.6805,15.6989,186576.0
2016-12-09 15:30:00,17.12,17.13,17.1,17.13,449476.0,15.6989,15.7081,15.6805,15.7081,449476.0
2016-12-12 09:30:00,17.03,17.09,16.89,16.97,471456.0,15.6164,15.6714,15.488,15.5613,471456.0
2016-12-12 10:00:00,16.97,16.98,16.91,16.93,474772.0,15.5613,15.5705,15.5063,15.5247,474772.0
2016-12-12 10:30:00,16.93,16.95,16.91,16.92,273184.0,15.5247,15.543,15.5063,15.5155,273184.0
2016-12-12 11:00:00,16.92,16.94,16.9,16.92,213152.0,15.5155,15.5338,15.4971,15.5155,213152.0
2016-12-12 11:30:00,16.92,16.93,16.9,16.91,187028.0,15.5155,15.5247,15.4971,15.5063,187028.0
2016-12-12 12:00:00,16.91,16.91,16.87,16.89,163852.0,15.5063,15.5063,15.4696,15.488,163852.0
2016-12-12 12:30:00,16.89,16.92,16.87,16.9,199620.0,15.488,15.5155,15.4696,15.4971,199620.0
2016-12-12 13:00:00,16.89,16.94,16.89,16.92,278272.0,15.488,15.5338,15.488,15.5155,278272.0
2016-12-12 13:30:00,16.92,16.93,16.89,16.91,308892.0,15.5155,15.5247,15.488,15.5063,308892.0
2016-12-12 14:00:00,16.91,16.93,16.9,16.91,244672.0,15.5063,15.5247,15.4971,15.5063,244672.0
2016-12-12 14:30:00,16.91,16.93,16.9,16.92,168856.0,15.5063,15.5247,15.4971,15.5155,168856.0
2016-12-12 15:00:00,16.92,16.95,16.92,16.92,290056.0,15.5155,15.543,15.5155,15.5155,290056.0
2016-12-12 15:30:00,16.92,16.94,16.9,16.92,1271340.0,15.5155,15.5338,15.4971,15.5155,1271340.0
2016-12-13 09:30:00,16.97,17.11,16.97,17.03,321352.0,15.5613,15.6897,15.5613,15.6164,321352.0
2016-12-13 10:00:00,17.02,17.03,16.98,17.0,196920.0,15.6072,15.6164,15.5705,15.5888,196920.0
2016-12-13 10:30:00,17.0,17.0,16.89,16.91,522908.0,15.5888,15.5888,15.488,15.5063,522908.0
2016-12-13 11:00:00,16.91,16.93,16.91,16.92,407500.0,15.5063,15.5247,15.5063,15.5155,407500.0
2016-12-13 11:30:00,16.93,16.94,16.89,16.93,330792.0,15.5247,15.5338,15.488,15.5247,330792.0
2016-12-13 12:00:00,16.93,16.94,16.92,16.93,283420.0,15.5247,15.5338,15.5155,15.5247,283420.0
2016-12-13 12:30:00,16.93,16.96,16.92,16.95,423832.0,15.5247,15.5522,15.5155,15.543,423832.0
2016-12-13 13:00:00,16.95,16.96,16.93,16.96,395416.0,15.543,15.5522,15.5247,15.5522,395416.0
2016-12-13 13:30:00,16.96,17.0,16.95,17.0,383560.0,15.5522,15.5888,15.543,15.5888,383560.0
2016-12-13 14:00:00,17.0,17.0,16.97,16.97,196448.0,15.5888,15.5888,15.5613,15.5613,196448.0
2016-12-13 14:30:00,16.97,16.99,16.97,16.97,273004.0,15.5613,15.5797,15.5613,15.5613,273004.0
2016-12-13 15:00:00,16.97,16.99,16.96,16.98,369628.0,15.5613,15.5797,15.5522,15.5705,369628.0
2016-12-13 15:30:00,16.99,16.99,16.97,16.98,882536.0,15.5797,15.5797,15.5613,15.5705,882536.0
2016-12-14 09:30:00,16.98,17.11,16.98,17.0,200492.0,15.5705,15.6897,15.5705,15.5888,200492.0
2016-12-14 10:00:00,17.0,17.06,16.98,17.05,112852.0,15.5888,15.6439,15.5705,15.6347,112852.0
2016-12-14 10:30:00,17.05,17.07,16.99,17.0,142884.0,15.6347,15.653,15.5797,15.5888,142884.0
2016-12-14 11:00:00,17.0,17.02,16.99,17.02,122836.0,15.5888,15.6072,15.5797,15.6072,122836.0
2016-12-14 11:30:00,17.02,17.09,17.02,17.08,485124.0,15.6072,15.6714,15.6072,15.6622,485124.0
2016-12-14 12:00:00,17.08,17.1,17.08,17.1,325460.0,15.6622,15.6805,15.6622,15.6805,325460.0
2016-12-14 12:30:00,17.1,17.13,17.08,17.12,185088.0,15.6805,15.7081,15.6622,15.6989,185088.0
2016-12-14 13:00:00,17.12,17.14,17.12,17.14,131296.0,15.6989,15.7172,15.6989,15.7172,131296.0
2016-12-14 13:30:00,17.14,17.16,17.12,17.14,197900.0,15.7172,15.7356,15.6989,15.7172,197900.0
2016-12-14 14:00:00,17.14,17.16,16.98,16.98,327488.0,15.7172,15.7356,15.5705,15.5705,327488.0
2016-12-14 14:30:00,16.99,17.05,16.97,16.98,248248.0,15.5797,15.6347,15.5613,15.5705,248248.0
2016-12-14 15:00:00,16.97,17.0,16.91,16.95,333016.0,15.5613,15.5888,15.5063,15.543,333016.0
2016-12-14 15:30:00,16.95,17.02,16.91,16.94,952096.0,15.543,15.6072,15.5063,15.5338,952096.0
2016-12-15 09:30:00,16.96,17.1,16.9,17.1,171504.0,15.5522,15.6805,15.4971,15.6805,171504.0
2016-12-15 10:00:00,17.1,17.11,17.0,17.01,281828.0,15.6805,15.6897,15.5888,15.598,281828.0
2016-12-15 10:30:00,17.01,17.06,17.01,17.02,202928.0,15.598,15.6439,15.598,15.6072,202928.0
2016-12-15 11:00:00,17.03,17.04,17.01,17.02,222236.0,15.6164,15.6255,15.598,15.6072,222236.0
2016-12-15 11:30:00,17.02,17.02,17.0,17.0,208764.0,15.6072,15.6072,15.5888,15.5888,208764.0
2016-12-15 12:00:00,17.01,17.02,16.96,16.97,889752.0,15.598,15.6072,15.5522,15.5613,889752.0
2016-12-15 12:30:00,16.97,16.97,16.93,16.96,854872.0,15.5613,15.5613,15.5247,15.5522,854872.0
2016-12-15 13:00:00,16.95,17.02,16.95,16.99,764192.0,15.543,15.6072,15.543,15.5797,764192.0
2016-12-15 13:30:00,16.99,17.01,16.93,16.96,483040.0,15.5797,15.598,15.5247,15.5522,483040.0
2016-12-15 14:00:00,16.95,17.02,16.95,17.02,256908.0,15.543,15.6072,15.543,15.6072,256908.0
2016-12-15 14:30:00,17.02,17.03,16.99,17.01,241796.0,15.6072,15.6164,15.5797,15.598,241796.0
2016-12-15 15:00:00,17.0,17.01,16.97,16.98,345996.0,15.5888,15.598,15.5613,15.5705,345996.0
2016-12-15 15:30:00,16.98,17.02,16.98,17.0,856140.0,15.5705,15.6072,15.5705,15.5888,856140.0
2016-12-16 09:30:00,17.03,17.1,16.98,16.99,1023876.0,15.6164,15.6805,15.5705,15.5797,1023876.0
2016-12-16 10:00:00,17.0,17.0,16.98,16.98,139264.0,15.5888,15.5888,15.5705,15.5705,139264.0
2016-12-16 10:30:00,16.98,17.02,16.97,16.99,151696.0,15.5705,15.6072,15.5613,15.5797,151696.0
2016-12-16 11:00:00,16.99,16.99,16.85,16.86,206028.0,15.5797,15.5797,15.4513,15.4605,206028.0
2016-12-16 11:30:00,16.86,16.89,16.85,16.87,244128.0,15.4605,15.488,15.4513,15.4696,244128.0
2016-12-16 12:00:00,16.87,16.9,16.87,16.9,332796.0,15.4696,15.4971,15.4696,15.4971,332796.0
2016-12-16 12:30:00,16.9,16.92,16.89,16.89,171800.0,15.4971,15.5155,15.488,15.488,171800.0
2016-12-16 13:00:00,16.9,16.9,16.85,16.85,173852.0,15.4971,15.4971,15.4513,15.4513,173852.0
2016-12-16 13:30:00,16.85,16.87,16.85,16.86,168836.0,15.4513,15.4696,15.4513,15.4605,168836.0
2016-12-16 14:00:00,16.86,16.87,16.84,16.85,218260.0,15.4605,15.4696,15.4421,15.4513,218260.0
2016-12-16 14:30:00,16.86,16.89,16.85,16.89,252584.0,15.4605,15.488,15.4513,15.488,252584.0
2016-12-16 15:00:00,16.89,16.89,16.81,16.81,254976.0,15.488,15.488,15.4146,15.4146,254976.0
2016-12-16 15:30:00,16.81,16.88,16.8,16.85,1914776.0,15.4146,15.4788,15.4054,15.4513,1914776.0
2016-12-19 09:30:00,16.85,16.93,16.84,16.91,237224.0,15.4513,15.5247,15.4421,15.5063,237224.0
2016-12-19 10:00:00,16.91,16.97,16.9,16.91,186952.0,15.5063,15.5613,15.4971,15.5063,186952.0
2016-12-19 10:30:00,16.91,16.95,16.9,16.94,146944.0,15.5063,15.543,15.4971,15.5338,146944.0
2016-12-19 11:00:00,16.94,16.96,16.9,16.92,179844.0,15.5338,15.5522,15.4971,15.5155,179844.0
2016-12-19 11:30:00,16.92,16.93,16.91,16.93,148620.0,15.5155,15.5247,15.5063,15.5247,148620.0
2016-12-19 12:00:00,16.92,16.96,16.92,16.95,92648.0,15.5155,15.5522,15.5155,15.543,92648.0
2016-12-19 12:30:00,16.95,16.96,16.93,16.93,41332.0,15.543,15.5522,15.5247,15.5247,41332.0
2016-12-19 13:00:00,16.93,16.94,16.92,16.93,144548.0,15.5247,15.5338,15.5155,15.5247,144548.0
2016-12-19 13:30:00,16.94,16.95,16.91,16.95,197060.0,15.5338,15.543,15.5063,15.543,197060.0
2016-12-19 14:00:00,16.95,16.98,16.95,16.97,124772.0,15.543,15.5705,15.543,15.5613,124772.0
2016-12-19 14:30:00,16.97,16.98,16.96,16.97,121596.0,15.5613,15.5705,15.5522,15.5613,121596.0
2016-12-19 15:00:00,16.97,16.99,16.96,16.99,264348.0,15.5613,15.5797,15.5522,15.5797,264348.0
2016-12-19 15:30:00,16.99,17.0,16.98,17.0,796912.0,15.5797,15.5888,15.5705,15.5888,796912.0
2016-12-20 09:30:00,17.05,17.07,16.99,17.03,111908.0,15.6347,15.653,15.5797,15.6164,111908.0
2016-12-20 10:00:00,17.02,17.03,17.0,17.0,84280.0,15.6072,15.6164,15.5888,15.5888,84280.0
2016-12-20 10:30:00,17.0,17.05,17.0,17.05,116816.0,15.5888,15.6347,15.5888,15.6347,116816.0
2016-12-20 11:00:00,17.05,17.08,17.03,17.06,258004.0,15.6347,15.6622,15.6164,15.6439,258004.0
2016-12-20 11:30:00,17.06,17.06,17.02,17.04,125496.0,15.6439,15.6439,15.6072,15.6255,125496.0
2016-12-20 12:00:00,17.05,17.08,17.04,17.07,112160.0,15.6347,15.6622,15.6255,15.653,112160.0
2016-12-20 12:30:00,17.06,17.1,17.04,17.08,163232.0,15.6439,15.6805,15.6255,15.6622,163232.0
2016-12-20 13:00:00,17.08,17.11,17.07,17.11,75256.0,15.6622,15.6897,15.653,15.6897,75256.0
2016-12-20 13:30:00,17.11,17.11,17.08,17.09,89288.0,15.6897,15.6897,15.6622,15.6714,89288.0
2016-12-20 14:00:00,17.09,17.09,17.07,17.08,131172.0,15.6714,15.6714,15.653,15.6622,131172.0
2016-12-20 14:30:00,17.08,17.08,17.05,17.08,242288.0,15.6622,15.6622,15.6347,15.6622,242288.0
2016-12-20 15:00:00,17.08,17.08,17.04,17.05,203248.0,15.6622,15.6622,15.6255,15.6347,203248.0
2016-12-20 15:30:00,17.05,17.08,17.05,17.08,579608.0,15.6347,15.6622,15.6347,15.6622,579608.0
2016-12-21 09:30:00,17.1,17.11,17.05,17.05,236804.0,15.6805,15.6897,15.6347,15.6347,236804.0
2016-12-21 10:00:00,17.05,17.07,17.03,17.05,363944.0,15.6347,15.653,15.6164,15.6347,363944.0
2016-12-21 10:30:00,17.06,17.06,17.01,17.04,113628.0,15.6439,15.6439,15.598,15.6255,113628.0
2016-12-21 11:00:00,17.04,17.06,17.04,17.06,247476.0,15.6255,15.6439,15.6255,15.6439,247476.0
2016-12-21 11:30:00,17.06,17.07,17.05,17.06,35276.0,15.6439,15.653,15.6347,15.6439,35276.0
2016-12-21 12:00:00,17.06,17.06,17.04,17.05,69824.0,15.6439,15.6439,15.6255,15.6347,69824.0
2016-12-21 12:30:00,17.05,17.06,17.04,17.05,218404.0,15.6347,15.6439,15.6255,15.6347,218404.0
2016-12-21 13:00:00,17.05,17.07,17.05,17.07,68112.0,15.6347,15.653,15.6347,15.653,68112.0
2016-12-21 13:30:00,17.07,17.09,17.07,17.08,247856.0,15.653,15.6714,15.653,15.6622,247856.0
2016-12-21 14:00:00,17.08,17.09,17.07,17.08,219568.0,15.6622,15.6714,15.653,15.6622,219568.0
2016-12-21 14:30:00,17.08,17.08,17.06,17.07,157676.0,15.6622,15.6622,15.6439,15.653,157676.0
2016-12-21 15:00:00,17.07,17.08,17.06,17.06,144392.0,15.653,15.6622,15.6439,15.6439,144392.0
2016-12-21 15:30:00,17.06,17.07,17.04,17.05,518348.0,15.6439,15.653,15.6255,15.6347,518348.0
2016-12-22 09:30:00,17.06,17.06,16.92,16.93,149236.0,15.6439,15.6439,15.5155,15.5247,149236.0
2016-12-22 10:00:00,16.93,16.94,16.89,16.92,211516.0,15.5247,15.5338,15.488,15.5155,211516.0
2016-12-22 10:30:00,16.92,16.94,16.91,16.91,214208.0,15.5155,15.5338,15.5063,15.5063,214208.0
2016-12-22 11:00:00,16.92,17.0,16.91,16.98,430796.0,15.5155,15.5888,15.5063,15.5705,430796.0
2016-12-22 11:30:00,16.98,17.0,16.97,17.0,260352.0,15.5705,15.5888,15.5613,15.5888,260352.0
2016-12-22 12:00:00,16.99,17.01,16.98,16.99,64820.0,15.5797,15.598,15.5705,15.5797,64820.0
2016-12-22 12:30:00,16.99,17.01,16.98,17.01,59860.0,15.5797,15.598,15.5705,15.598,59860.0
2016-12-22 13:00:00,17.01,17.04,17.01,17.03,99376.0,15.598,15.6255,15.598,15.6164,99376.0
2016-12-22 13:30:00,17.03,17.08,17.02,17.07,235548.0,15.6164,15.6622,15.6072,15.653,235548.0
2016-12-22 14:00:00,17.07,17.09,17.07,17.09,182104.0,15.653,15.6714,15.653,15.6714,182104.0
2016-12-22 14:30:00,17.09,17.1,17.07,17.07,62304.0,15.6714,15.6805,15.653,15.653,62304.0
2016-12-22 15:00:00,17.07,17.07,17.01,17.04,249148.0,15.653,15.653,15.598,15.6255,249148.0
2016-12-22 15:30:00,17.04,17.08,17.04,17.07,616532.0,15.6255,15.6622,15.6255,15.653,616532.0
2016-12-23 09:30:00,17.06,17.12,17.01,17.1,253468.0,15.6439,15.6989,15.598,15.6805,253468.0
2016-12-23 10:00:00,17.11,17.14,17.09,17.09,147628.0,15.6897,15.7172,15.6714,15.6714,147628.0
2016-12-23 10:30:00,17.1,17.12,17.09,17.11,132688.0,15.6805,15.6989,15.6714,15.6897,132688.0
2016-12-23 11:00:00,17.11,17.14,17.09,17.12,192568.0,15.6897,15.7172,15.6714,15.6989,192568.0
2016-12-23 11:30:00,17.12,17.13,17.08,17.11,80320.0,15.6989,15.7081,15.6622,15.6897,80320.0
2016-12-23 12:00:00,17.11,17.11,17.09,17.09,43632.0,15.6897,15.6897,15.6714,15.6714,43632.0
2016-12-23 12:30:00,17.09,17.11,17.08,17.09,48324.0,15.6714,15.6897,15.6622,15.6714,48324.0
2016-12-23 13:00:00,17.08,17.09,17.08,17.09,62964.0,15.6622,15.6714,15.6622,15.6714,62964.0
2016-12-23 13:30:00,17.09,17.1,17.09,17.09,49888.0,15.6714,15.6805,15.6714,15.6714,49888.0
2016-12-23 14:00:00,17.08,17.09,17.05,17.06,104332.0,15.6622,15.6714,15.6347,15.6439,104332.0
2016-12-23 14:30:00,17.07,17.09,17.07,17.08,54008.0,15.653,15.6714,15.653,15.6622,54008.0
2016-12-23 15:00:00,17.08,17.08,17.06,17.06,67056.0,15.6622,15.6622,15.6439,15.6439,67056.0
2016-12-23 15:30:00,17.07,17.08,17.06,17.08,237936.0,15.653,15.6622,15.6439,15.6622,237936.0
2016-12-27 09:30:00,17.08,17.12,17.05,17.06,84532.0,15.6622,15.6989,15.6347,15.6439,84532.0
2016-12-27 10:00:00,17.06,17.12,17.06,17.08,42900.0,15.6439,15.6989,15.6439,15.6622,42900.0
2016-12-27 10:30:00,17.07,17.12,17.07,17.11,76368.0,15.653,15.6989,15.653,15.6897,76368.0
2016-12-27 11:00:00,17.12,17.14,17.1,17.11,53564.0,15.6989,15.7172,15.6805,15.6897,53564.0
2016-12-27 11:30:00,17.12,17.12,17.09,17.1,68644.0,15.6989,15.6989,15.6714,15.6805,68644.0
2016-12-27 12:00:00,17.09,17.1,17.08,17.1,31640.0,15.6714,15.6805,15.6622,15.6805,31640.0
2016-12-27 12:30:00,17.09,17.09,17.08,17.08,35432.0,15.6714,15.6714,15.6622,15.6622,35432.0
2016-12-27 13:00:00,17.08,17.09,17.08,17.08,34348.0,15.6622,15.6714,15.6622,15.6622,34348.0
2016-12-27 13:30:00,17.08,17.09,17.07,17.08,63556.0,15.6622,15.6714,15.653,15.6622,63556.0
2016-12-27 14:00:00,17.08,17.1,17.07,17.09,41652.0,15.6622,15.6805,15.653,15.6714,41652.0
2016-12-27 14:30:00,17.09,17.1,17.08,17.08,42224.0,15.6714,15.6805,15.6622,15.6622,42224.0
2016-12-27 15:00:00,17.08,17.1,17.08,17.1,122924.0,15.6622,15.6805,15.6622,15.6805,122924.0
2016-12-27 15:30:00,17.1,17.11,17.08,17.09,328176.0,15.6805,15.6897,15.6622,15.6714,328176.0
2016-12-28 09:30:00,17.09,17.09,17.03,17.03,155752.0,15.6714,15.6714,15.6164,15.6164,155752.0
2016-12-28 10:00:00,17.03,17.04,16.98,16.99,79748.0,15.6164,15.6255,15.5705,15.5797,79748.0
2016-12-28 10:30:00,16.99,16.99,16.95,16.97,61532.0,15.5797,15.5797,15.543,15.5613,61532.0
2016-12-28 11:00:00,16.98,17.03,16.98,17.02,76352.0,15.5705,15.6164,15.5705,15.6072,76352.0
2016-12-28 11:30:00,17.02,17.03,17.02,17.02,74196.0,15.6072,15.6164,15.6072,15.6072,74196.0
2016-12-28 12:00:00,17.02,17.02,16.95,16.97,82604.0,15.6072,15.6072,15.543,15.5613,82604.0
2016-12-28 12:30:00,16.96,16.96,16.92,16.92,36452.0,15.5522,15.5522,15.5155,15.5155,36452.0
2016-12-28 13:00:00,16.93,16.96,16.92,16.95,52276.0,15.5247,15.5522,15.5155,15.543,52276.0
2016-12-28 13:30:00,16.95,16.96,16.91,16.92,84244.0,15.543,15.5522,15.5063,15.5155,84244.0
2016-12-28 14:00:00,16.92,16.96,16.92,16.93,95248.0,15.5155,15.5522,15.5155,15.5247,95248.0
2016-12-28 14:30:00,16.93,16.94,16.89,16.92,186924.0,15.5247,15.5338,15.488,15.5155,186924.0
2016-12-28 15:00:00,16.91,16.93,16.91,16.92,103396.0,15.5063,15.5247,15.5063,15.5155,103396.0
2016-12-28 15:30:00,16.92,16.92,16.88,16.9,465932.0,15.5155,15.5155,15.4788,15.4971,465932.0
2016-12-29 09:30:00,16.92,17.0,16.91,16.92,84052.0,15.5155,15.5888,15.5063,15.5155,84052.0
2016-12-29 10:00:00,16.92,16.96,16.9,16.95,73892.0,15.5155,15.5522,15.4971,15.543,73892.0
2016-12-29 10:30:00,16.95,16.95,16.87,16.87,117520.0,15.543,15.543,15.4696,15.4696,117520.0
2016-12-29 11:00:00,16.87,16.88,16.84,16.86,135184.0,15.4696,15.4788,15.4421,15.4605,135184.0
2016-12-29 11:30:00,16.86,16.88,16.83,16.83,92752.0,15.4605,15.4788,15.433,15.433,92752.0
2016-12-29 12:00:00,16.83,16.84,16.79,16.84,110920.0,15.433,15.4421,15.3963,15.4421,110920.0
2016-12-29 12:30:00,16.84,16.86,16.82,16.84,71244.0,15.4421,15.4605,15.4238,15.4421,71244.0
2016-12-29 13:00:00,16.84,16.85,16.82,16.85,78824.0,15.4421,15.4513,15.4238,15.4513,78824.0
2016-12-29 13:30:00,16.85,16.85,16.82,16.84,85728.0,15.4513,15.4513,15.4238,15.4421,85728.0
2016-12-29 14:00:00,16.84,16.88,16.84,16.85,134520.0,15.4421,15.4788,15.4421,15.4513,134520.0
2016-12-29 14:30:00,16.85,16.87,16.83,16.86,135788.0,15.4513,15.4696,15.433,15.4605,135788.0
2016-12-29 15:00:00,16.86,16.9,16.86,16.9,166684.0,15.4605,15.4971,15.4605,15.4971,166684.0
2016-12-29 15:30:00,16.9,16.91,16.89,16.9,410028.0,15.4971,15.5063,15.488,15.4971,410028.0
2016-12-30 09:30:00,16.97,16.97,16.81,16.81,100884.0,15.5613,15.5613,15.4146,15.4146,100884.0
2016-12-30 10:00:00,16.81,16.86,16.76,16.83,182736.0,15.4146,15.4605,15.3688,15.433,182736.0
2016-12-30 10:30:00,16.83,16.86,16.82,16.85,70208.0,15.433,15.4605,15.4238,15.4513,70208.0
2016-12-30 11:00:00,16.85,16.89,16.83,16.88,96848.0,15.4513,15.488,15.433,15.4788,96848.0
2016-12-30 11:30:00,16.88,16.88,16.86,16.86,95888.0,15.4788,15.4788,15.4605,15.4605,95888.0
2016-12-30 12:00:00,16.86,16.86,16.82,16.84,42816.0,15.4605,15.4605,15.4238,15.4421,42816.0
2016-12-30 12:30:00,16.84,16.84,16.8,16.82,42248.0,15.4421,15.4421,15.4054,15.4238,42248.0
2016-12-30 13:00:00,16.82,16.86,16.82,16.85,65652.0,15.4238,15.4605,15.4238,15.4513,65652.0
2016-12-30 13:30:00,16.85,16.85,16.82,16.83,60476.0,15.4513,15.4513,15.4238,15.433,60476.0
2016-12-30 14:00:00,16.83,16.84,16.82,16.82,162972.0,15.433,15.4421,15.4238,15.4238,162972.0
2016-12-30 14:30:00,16.82,16.82,16.78,16.79,161192.0,15.4238,15.4238,15.3871,15.3963,161192.0
2016-12-30 15:00:00,16.79,16.82,16.78,16.81,213428.0,15.3963,15.4238,15.3871,15.4146,213428.0
2016-12-30 15:30:00,16.81,16.82,16.74,16.8,687328.0,15.4146,15.4238,15.3504,15.4054,687328.0
2017-01-03 09:30:00,16.89,16.96,16.87,16.93,295196.0,15.488,15.5522,15.4696,15.5247,295196.0
2017-01-03 10:00:00,16.93,17.06,16.91,17.01,248796.0,15.5247,15.6439,15.5063,15.598,248796.0
2017-01-03 10:30:00,17.01,17.03,16.88,16.88,120488.0,15.598,15.6164,15.4788,15.4788,120488.0
2017-01-03 11:00:00,16.88,16.9,16.84,16.84,124232.0,15.4788,15.4971,15.4421,15.4421,124232.0
2017-01-03 11:30:00,16.85,16.86,16.81,16.85,69652.0,15.4513,15.4605,15.4146,15.4513,69652.0
2017-01-03 12:00:00,16.86,16.86,16.81,16.82,74740.0,15.4605,15.4605,15.4146,15.4238,74740.0
2017-01-03 12:30:00,16.83,16.84,16.8,16.83,68956.0,15.433,15.4421,15.4054,15.433,68956.0
2017-01-03 13:00:00,16.84,16.85,16.8,16.82,112420.0,15.4421,15.4513,15.4054,15.4238,112420.0
2017-01-03 13:30:00,16.81,16.83,16.78,16.79,109064.0,15.4146,15.433,15.3871,15.3963,109064.0
2017-01-03 14:00:00,16.79,16.82,16.78,16.79,102148.0,15.3963,15.4238,15.3871,15.3963,102148.0
2017-01-03 14:30:00,16.79,16.8,16.77,16.79,158376.0,15.3963,15.4054,15.3779,15.3963,158376.0
2017-01-03 15:00:00,16.79,16.82,16.79,16.8,198968.0,15.3963,15.4238,15.3963,15.4054,198968.0
2017-01-03 15:30:00,16.8,16.86,16.78,16.86,583460.0,15.4054,15.4605,15.3871,15.4605,583460.0
2017-01-04 09:30:00,16.88,16.99,16.87,16.98,168828.0,15.4788,15.5797,15.4696,15.5705,168828.0
2017-01-04 10:00:00,16.96,16.99,16.94,16.94,105964.0,15.5522,15.5797,15.5338,15.5338,105964.0
2017-01-04 10:30:00,16.94,17.0,16.94,16.96,296828.0,15.5338,15.5888,15.5338,15.5522,296828.0
2017-01-04 11:00:00,16.96,17.0,16.95,17.0,201732.0,15.5522,15.5888,15.543,15.5888,201732.0
2017-01-04 11:30:00,17.0,17.02,16.99,17.02,152364.0,15.5888,15.6072,15.5797,15.6072,152364.0
2017-01-04 12:00:00,17.02,17.04,17.0,17.0,122236.0,15.6072,15.6255,15.5888,15.5888,122236.0
2017-01-04 12:30:00,17.0,17.01,16.98,16.99,114824.0,15.5888,15.598,15.5705,15.5797,114824.0
2017-01-04 13:00:00,16.99,16.99,16.96,16.98,96280.0,15.5797,15.5797,15.5522,15.5705,96280.0
2017-01-04 13:30:00,16.97,17.0,16.97,16.99,84044.0,15.5613,15.5888,15.5613,15.5797,84044.0
2017-01-04 14:00:00,16.99,17.0,16.97,16.98,154548.0,15.5797,15.5888,15.5613,15.5705,154548.0
2017-01-04 14:30:00,16.98,16.98,16.96,16.96,130340.0,15.5705,15.5705,15.5522,15.5522,130340.0
2017-01-04 15:00:00,16.96,17.0,16.96,16.99,204136.0,15.5522,15.5888,15.5522,15.5797,204136.0
2017-01-04 15:30:00,16.99,17.0,16.97,16.98,555260.0,15.5797,15.5888,15.5613,15.5705,555260.0
2017-01-05 09:30:00,17.0,17.1,16.96,17.03,171304.0,15.5888,15.6805,15.5522,15.6164,171304.0
2017-01-05 10:00:00,17.02,17.04,17.0,17.04,145860.0,15.6072,15.6255,15.5888,15.6255,145860.0
2017-01-05 10:30:00,17.04,17.05,16.97,16.98,144172.0,15.6255,15.6347,15.5613,15.5705,144172.0
2017-01-05 11:00:00,16.98,16.99,16.9,16.94,121720.0,15.5705,15.5797,15.4971,15.5338,121720.0
2017-01-05 11:30:00,16.94,16.95,16.9,16.92,242040.0,15.5338,15.543,15.4971,15.5155,242040.0
2017-01-05 12:00:00,16.92,16.93,16.89,16.9,152612.0,15.5155,15.5247,15.488,15.4971,152612.0
2017-01-05 12:30:00,16.9,16.9,16.88,16.89,157344.0,15.4971,15.4971,15.4788,15.488,157344.0
2017-01-05 13:00:00,16.89,16.9,16.87,16.88,154964.0,15.488,15.4971,15.4696,15.4788,154964.0
2017-01-05 13:30:00,16.88,16.9,16.86,16.9,161660.0,15.4788,15.4971,15.4605,15.4971,161660.0
2017-01-05 14:00:00,16.9,16.92,16.89,16.89,116424.0,15.4971,15.5155,15.488,15.488,116424.0
2017-01-05 14:30:00,16.89,16.89,16.85,16.86,113516.0,15.488,15.488,15.4513,15.4605,113516.0
2017-01-05 15:00:00,16.85,16.88,16.85,16.88,157128.0,15.4513,15.4788,15.4513,15.4788,157128.0
2017-01-05 15:30:00,16.88,16.9,16.87,16.89,401548.0,15.4788,15.4971,15.4696,15.488,401548.0
2017-01-06 09:30:00,16.94,16.94,16.85,16.92,98320.0,15.5338,15.5338,15.4513,15.5155,98320.0
2017-01-06 10:00:00,16.93,16.97,16.92,16.94,62364.0,15.5247,15.5613,15.5155,15.5338,62364.0
2017-01-06 10:30:00,16.94,16.97,16.92,16.96,86472.0,15.5338,15.5613,15.5155,15.5522,86472.0
2017-01-06 11:00:00,16.97,16.98,16.92,16.97,136340.0,15.5613,15.5705,15.5155,15.5613,136340.0
2017-01-06 11:30:00,16.97,17.0,16.94,17.0,96624.0,15.5613,15.5888,15.5338,15.5888,96624.0
2017-01-06 12:00:00,16.99,17.03,16.98,17.03,127228.0,15.5797,15.6164,15.5705,15.6164,127228.0
2017-01-06 12:30:00,17.03,17.04,17.02,17.03,78400.0,15.6164,15.6255,15.6072,15.6164,78400.0
2017-01-06 13:00:00,17.03,17.05,17.01,17.02,92340.0,15.6164,15.6347,15.598,15.6072,92340.0
2017-01-06 13:30:00,17.02,17.05,17.01,17.03,80260.0,15.6072,15.6347,15.598,15.6164,80260.0
2017-01-06 14:00:00,17.03,17.07,17.02,17.03,113112.0,15.6164,15.653,15.6072,15.6164,113112.0
2017-01-06 14:30:00,17.03,17.05,17.03,17.03,85372.0,15.6164,15.6347,15.6164,15.6164,85372.0
2017-01-06 15:00:00,17.02,17.05,17.02,17.04,186504.0,15.6072,15.6347,15.6072,15.6255,186504.0
2017-01-06 15:30:00,17.04,17.06,17.02,17.02,538204.0,15.6255,15.6439,15.6072,15.6072,538204.0
2017-01-09 09:30:00,17.0,17.06,16.92,16.97,141708.0,15.5888,15.6439,15.5155,15.5613,141708.0
2017-01-09 10:00:00,16.97,17.0,16.92,16.94,97948.0,15.5613,15.5888,15.5155,15.5338,97948.0
2017-01-09 10:30:00,16.94,17.01,16.92,16.98,104032.0,15.5338,15.598,15.5155,15.5705,104032.0
2017-01-09 11:00:00,16.98,16.99,16.95,16.96,115192.0,15.5705,15.5797,15.543,15.5522,115192.0
2017-01-09 11:30:00,16.94,16.96,16.92,16.95,106440.0,15.5338,15.5522,15.5155,15.543,106440.0
2017-01-09 12:00:00,16.95,16.95,16.92,16.93,49372.0,15.543,15.543,15.5155,15.5247,49372.0
2017-01-09 12:30:00,16.93,16.93,16.91,16.91,39904.0,15.5247,15.5247,15.5063,15.5063,39904.0
2017-01-09 13:00:00,16.91,16.92,16.88,16.88,121312.0,15.5063,15.5155,15.4788,15.4788,121312.0
2017-01-09 13:30:00,16.88,16.91,16.88,16.91,51048.0,15.4788,15.5063,15.4788,15.5063,51048.0
2017-01-09 14:00:00,16.91,16.92,16.88,16.9,77860.0,15.5063,15.5155,15.4788,15.4971,77860.0
2017-01-09 14:30:00,16.9,16.9,16.86,16.87,73984.0,15.4971,15.4971,15.4605,15.4696,73984.0
2017-01-09 15:00:00,16.87,16.88,16.85,16.86,179260.0,15.4696,15.4788,15.4513,15.4605,179260.0
2017-01-09 15:30:00,16.86,16.87,16.84,16.85,494512.0,15.4605,15.4696,15.4421,15.4513,494512.0
2017-01-10 09:30:00,16.86,16.93,16.78,16.93,113576.0,15.4605,15.5247,15.3871,15.5247,113576.0
2017-01-10 10:00:00,16.92,16.92,16.85,16.88,116988.0,15.5155,15.5155,15.4513,15.4788,116988.0
2017-01-10 10:30:00,16.88,16.92,16.87,16.91,134624.0,15.4788,15.5155,15.4696,15.5063,134624.0
2017-01-10 11:00:00,16.91,16.98,16.91,16.96,108072.0,15.5063,15.5705,15.5063,15.5522,108072.0
2017-01-10 11:30:00,16.95,17.0,16.94,16.97,89872.0,15.543,15.5888,15.5338,15.5613,89872.0
2017-01-10 12:00:00,16.96,16.98,16.95,16.97,116500.0,15.5522,15.5705,15.543,15.5613,116500.0
2017-01-10 12:30:00,16.97,16.97,16.93,16.94,55264.0,15.5613,15.5613,15.5247,15.5338,55264.0
2017-01-10 13:00:00,16.94,16.95,16.92,16.93,108520.0,15.5338,15.543,15.5155,15.5247,108520.0
2017-01-10 13:30:00,16.92,16.94,16.89,16.9,113632.0,15.5155,15.5338,15.488,15.4971,113632.0
2017-01-10 14:00:00,16.9,16.95,16.89,16.92,100900.0,15.4971,15.543,15.488,15.5155,100900.0
2017-01-10 14:30:00,16.92,16.94,16.92,16.94,94864.0,15.5155,15.5338,15.5155,15.5338,94864.0
2017-01-10 15:00:00,16.95,16.97,16.94,16.95,156948.0,15.543,15.5613,15.5338,15.543,156948.0
2017-01-10 15:30:00,16.95,16.98,16.94,16.95,402256.0,15.543,15.5705,15.5338,15.543,402256.0
2017-01-11 09:30:00,16.89,16.95,16.87,16.92,133468.0,15.488,15.543,15.4696,15.5155,133468.0
2017-01-11 10:00:00,16.92,16.92,16.88,16.9,39744.0,15.5155,15.5155,15.4788,15.4971,39744.0
2017-01-11 10:30:00,16.9,16.95,16.89,16.89,103104.0,15.4971,15.543,15.488,15.488,103104.0
2017-01-11 11:00:00,16.91,16.93,16.88,16.91,330020.0,15.5063,15.5247,15.4788,15.5063,330020.0
2017-01-11 11:30:00,16.9,16.93,16.86,16.93,112888.0,15.4971,15.5247,15.4605,15.5247,112888.0
2017-01-11 12:00:00,16.94,16.94,16.87,16.89,134872.0,15.5338,15.5338,15.4696,15.488,134872.0
2017-01-11 12:30:00,16.9,16.91,16.87,16.88,379504.0,15.4971,15.5063,15.4696,15.4788,379504.0
2017-01-11 13:00:00,16.88,16.89,16.84,16.85,127808.0,15.4788,15.488,15.4421,15.4513,127808.0
2017-01-11 13:30:00,16.85,16.92,16.85,16.92,80636.0,15.4513,15.5155,15.4513,15.5155,80636.0
2017-01-11 14:00:00,16.92,16.92,16.89,16.91,110344.0,15.5155,15.5155,15.488,15.5063,110344.0
2017-01-11 14:30:00,16.92,16.94,16.91,16.91,112412.0,15.5155,15.5338,15.5063,15.5063,112412.0
2017-01-11 15:00:00,16.92,16.93,16.91,16.92,303356.0,15.5155,15.5247,15.5063,15.5155,303356.0
2017-01-11 15:30:00,16.92,16.96,16.92,16.95,358144.0,15.5155,15.5522,15.5155,15.543,358144.0
2017-01-12 09:30:00,16.89,16.91,16.78,16.82,718524.0,15.488,15.5063,15.3871,15.4238,718524.0
2017-01-12 10:00:00,16.82,16.84,16.73,16.75,110432.0,15.4238,15.4421,15.3413,15.3596,110432.0
2017-01-12 10:30:00,16.75,16.78,16.73,16.78,77648.0,15.3596,15.3871,15.3413,15.3871,77648.0
2017-01-12 11:00:00,16.76,16.8,16.73,16.8,137960.0,15.3688,15.4054,15.3413,15.4054,137960.0
2017-01-12 11:30:00,16.79,16.81,16.76,16.8,72328.0,15.3963,15.4146,15.3688,15.4054,72328.0
2017-01-12 12:00:00,16.8,16.86,16.79,16.85,81184.0,15.4054,15.4605,15.3963,15.4513,81184.0
2017-01-12 12:30:00,16.85,16.86,16.84,16.86,35292.0,15.4513,15.4605,15.4421,15.4605,35292.0
2017-01-12 13:00:00,16.86,16.89,16.86,16.87,55808.0,15.4605,15.488,15.4605,15.4696,55808.0
2017-01-12 13:30:00,16.88,16.92,16.87,16.91,90352.0,15.4788,15.5155,15.4696,15.5063,90352.0
2017-01-12 14:00:00,16.92,16.95,16.92,16.94,157748.0,15.5155,15.543,15.5155,15.5338,157748.0
2017-01-12 14:30:00,16.94,16.98,16.94,16.97,153460.0,15.5338,15.5705,15.5338,15.5613,153460.0
2017-01-12 15:00:00,16.97,16.97,16.94,16.95,128056.0,15.5613,15.5613,15.5338,15.543,128056.0
2017-01-12 15:30:00,16.96,17.0,16.96,16.99,514884.0,15.5522,15.5888,15.5522,15.5797,514884.0
2017-01-13 09:30:00,17.02,17.13,17.0,17.07,325708.0,15.6072,15.7081,15.5888,15.653,325708.0
2017-01-13 10:00:00,17.08,17.09,17.05,17.09,236216.0,15.6622,15.6714,15.6347,15.6714,236216.0
2017-01-13 10:30:00,17.08,17.11,17.07,17.07,280992.0,15.6622,15.6897,15.653,15.653,280992.0
2017-01-13 11:00:00,17.08,17.1,17.06,17.07,232664.0,15.6622,15.6805,15.6439,15.653,232664.0
2017-01-13 11:30:00,17.07,17.07,17.03,17.05,153700.0,15.653,15.653,15.6164,15.6347,153700.0
2017-01-13 12:00:00,17.05,17.07,17.04,17.07,138128.0,15.6347,15.653,15.6255,15.653,138128.0
2017-01-13 12:30:00,17.07,17.11,17.07,17.11,83540.0,15.653,15.6897,15.653,15.6897,83540.0
2017-01-13 13:00:00,17.11,17.11,17.06,17.06,138708.0,15.6897,15.6897,15.6439,15.6439,138708.0
2017-01-13 13:30:00,17.06,17.09,17.05,17.06,88608.0,15.6439,15.6714,15.6347,15.6439,88608.0
2017-01-13 14:00:00,17.06,17.07,17.01,17.01,99808.0,15.6439,15.653,15.598,15.598,99808.0
2017-01-13 14:30:00,17.01,17.04,17.01,17.04,129260.0,15.598,15.6255,15.598,15.6255,129260.0
2017-01-13 15:00:00,17.04,17.04,17.02,17.03,167540.0,15.6255,15.6255,15.6072,15.6164,167540.0
2017-01-13 15:30:00,17.03,17.05,17.02,17.03,489620.0,15.6164,15.6347,15.6072,15.6164,489620.0
2017-01-17 09:30:00,16.95,16.96,16.83,16.91,164976.0,15.543,15.5522,15.433,15.5063,164976.0
2017-01-17 10:00:00,16.9,16.99,16.9,16.97,65556.0,15.4971,15.5797,15.4971,15.5613,65556.0
2017-01-17 10:30:00,16.98,17.0,16.97,17.0,72060.0,15.5705,15.5888,15.5613,15.5888,72060.0
2017-01-17 11:00:00,17.0,17.01,16.97,16.98,106896.0,15.5888,15.598,15.5613,15.5705,106896.0
2017-01-17 11:30:00,16.99,17.03,16.97,17.01,50564.0,15.5797,15.6164,15.5613,15.598,50564.0
2017-01-17 12:00:00,17.01,17.03,16.99,16.99,94200.0,15.598,15.6164,15.5797,15.5797,94200.0
2017-01-17 12:30:00,16.99,16.99,16.97,16.97,62984.0,15.5797,15.5797,15.5613,15.5613,62984.0
2017-01-17 13:00:00,16.96,16.97,16.94,16.96,63824.0,15.5522,15.5613,15.5338,15.5522,63824.0
2017-01-17 13:30:00,16.96,16.97,16.93,16.94,89004.0,15.5522,15.5613,15.5247,15.5338,89004.0
2017-01-17 14:00:00,16.94,16.95,16.91,16.93,134248.0,15.5338,15.543,15.5063,15.5247,134248.0
2017-01-17 14:30:00,16.93,16.96,16.91,16.91,319956.0,15.5247,15.5522,15.5063,15.5063,319956.0
2017-01-17 15:00:00,16.92,16.92,16.88,16.88,146680.0,15.5155,15.5155,15.4788,15.4788,146680.0
2017-01-17 15:30:00,16.88,16.93,16.88,16.93,408112.0,15.4788,15.5247,15.4788,15.5247,408112.0
2017-01-18 09:30:00,17.0,17.13,16.94,17.13,214724.0,15.5888,15.7081,15.5338,15.7081,214724.0
2017-01-18 10:00:00,17.12,17.12,17.06,17.07,134392.0,15.6989,15.6989,15.6439,15.653,134392.0
2017-01-18 10:30:00,17.06,17.1,17.06,17.1,144948.0,15.6439,15.6805,15.6439,15.6805,144948.0
2017-01-18 11:00:00,17.1,17.1,17.06,17.07,120316.0,15.6805,15.6805,15.6439,15.653,120316.0
2017-01-18 11:30:00,17.08,17.09,17.03,17.03,94880.0,15.6622,15.6714,15.6164,15.6164,94880.0
2017-01-18 12:00:00,17.03,17.06,17.03,17.06,121080.0,15.6164,15.6439,15.6164,15.6439,121080.0
2017-01-18 12:30:00,17.06,17.07,17.03,17.03,73968.0,15.6439,15.653,15.6164,15.6164,73968.0
2017-01-18 13:00:00,17.03,17.05,17.02,17.02,72120.0,15.6164,15.6347,15.6072,15.6072,72120.0
2017-01-18 13:30:00,17.02,17.02,17.0,17.0,99828.0,15.6072,15.6072,15.5888,15.5888,99828.0
2017-01-18 14:00:00,17.0,17.05,17.0,17.05,222772.0,15.5888,15.6347,15.5888,15.6347,222772.0
2017-01-18 14:30:00,17.05,17.05,17.02,17.05,115012.0,15.6347,15.6347,15.6072,15.6347,115012.0
2017-01-18 15:00:00,17.05,17.06,17.03,17.04,214604.0,15.6347,15.6439,15.6164,15.6255,214604.0
2017-01-18 15:30:00,17.04,17.09,17.04,17.07,714136.0,15.6255,15.6714,15.6255,15.653,714136.0
2017-01-19 09:30:00,17.03,17.11,17.02,17.11,132428.0,15.6164,15.6897,15.6072,15.6897,132428.0
2017-01-19 10:00:00,17.11,17.11,17.05,17.07,77616.0,15.6897,15.6897,15.6347,15.653,77616.0
2017-01-19 10:30:00,17.07,17.08,16.98,17.0,184232.0,15.653,15.6622,15.5705,15.5888,184232.0
2017-01-19 11:00:00,17.0,17.02,16.96,16.96,188104.0,15.5888,15.6072,15.5522,15.5522,188104.0
2017-01-19 11:30:00,16.97,17.0,16.96,16.99,67832.0,15.5613,15.5888,15.5522,15.5797,67832.0
2017-01-19 12:00:00,17.0,17.01,16.98,16.99,82712.0,15.5888,15.598,15.5705,15.5797,82712.0
2017-01-19 12:30:00,16.99,17.0,16.97,16.98,113960.0,15.5797,15.5888,15.5613,15.5705,113960.0
2017-01-19 13:00:00,16.98,17.0,16.97,16.98,92016.0,15.5705,15.5888,15.5613,15.5705,92016.0
2017-01-19 13:30:00,16.98,17.07,16.98,17.06,290316.0,15.5705,15.653,15.5705,15.6439,290316.0
2017-01-19 14:00:00,17.06,17.06,17.0,17.04,294840.0,15.6439,15.6439,15.5888,15.6255,294840.0
2017-01-19 14:30:00,17.03,17.06,17.03,17.03,131340.0,15.6164,15.6439,15.6164,15.6164,131340.0
2017-01-19 15:00:00,17.03,17.04,17.01,17.03,196240.0,15.6164,15.6255,15.598,15.6164,196240.0
2017-01-19 15:30:00,17.03,17.07,17.0,17.05,865152.0,15.6164,15.653,15.5888,15.6347,865152.0
2017-01-20 09:30:00,17.13,17.2,17.12,17.19,666520.0,15.7081,15.7722,15.6989,15.7631,666520.0
2017-01-20 10:00:00,17.19,17.2,17.14,17.15,166152.0,15.7631,15.7722,15.7172,15.7264,166152.0
2017-01-20 10:30:00,17.15,17.17,17.12,17.12,200068.0,15.7264,15.7447,15.6989,15.6989,200068.0
2017-01-20 11:00:00,17.12,17.15,17.11,17.11,161004.0,15.6989,15.7264,15.6897,15.6897,161004.0
2017-01-20 11:30:00,17.11,17.12,17.1,17.11,142684.0,15.6897,15.6989,15.6805,15.6897,142684.0
2017-01-20 12:00:00,17.11,17.13,17.07,17.11,373540.0,15.6897,15.7081,15.653,15.6897,373540.0
2017-01-20 12:30:00,17.11,17.11,17.08,17.1,172756.0,15.6897,15.6897,15.6622,15.6805,172756.0
2017-01-20 13:00:00,17.1,17.14,17.08,17.12,103444.0,15.6805,15.7172,15.6622,15.6989,103444.0
2017-01-20 13:30:00,17.13,17.13,17.11,17.11,73248.0,15.7081,15.7081,15.6897,15.6897,73248.0
2017-01-20 14:00:00,17.11,17.12,17.08,17.09,151412.0,15.6897,15.6989,15.6622,15.6714,151412.0
2017-01-20 14:30:00,17.09,17.13,17.09,17.13,129924.0,15.6714,15.7081,15.6714,15.7081,129924.0
2017-01-20 15:00:00,17.13,17.16,17.12,17.13,283868.0,15.7081,15.7356,15.6989,15.7081,283868.0
2017-01-20 15:30:00,17.13,17.16,17.12,17.15,780728.0,15.7081,15.7356,15.6989,15.7264,780728.0
2017-01-23 09:30:00,17.09,17.2,16.97,16.99,738992.0,15.6714,15.7722,15.5613,15.5797,738992.0
2017-01-23 10:00:00,17.0,17.0,16.91,16.92,394200.0,15.5888,15.5888,15.5063,15.5155,394200.0
2017-01-23 10:30:00,16.92,16.92,16.85,16.91,183768.0,15.5155,15.5155,15.4513,15.5063,183768.0
2017-01-23 11:00:00,16.91,16.93,16.89,16.9,175040.0,15.5063,15.5247,15.488,15.4971,175040.0
2017-01-23 11:30:00,16.9,16.91,16.84,16.86,205268.0,15.4971,15.5063,15.4421,15.4605,205268.0
2017-01-23 12:00:00,16.86,16.9,16.85,16.88,202828.0,15.4605,15.4971,15.4513,15.4788,202828.0
2017-01-23 12:30:00,16.88,16.91,16.88,16.89,123640.0,15.4788,15.5063,15.4788,15.488,123640.0
2017-01-23 13:00:00,16.89,16.92,16.87,16.89,459704.0,15.488,15.5155,15.4696,15.488,459704.0
2017-01-23 13:30:00,16.9,16.97,16.9,16.95,130600.0,15.4971,15.5613,15.4971,15.543,130600.0
2017-01-23 14:00:00,16.95,16.97,16.93,16.94,234384.0,15.543,15.5613,15.5247,15.5338,234384.0
2017-01-23 14:30:00,16.94,16.97,16.93,16.96,178820.0,15.5338,15.5613,15.5247,15.5522,178820.0
2017-01-23 15:00:00,16.96,16.99,16.96,16.98,296540.0,15.5522,15.5797,15.5522,15.5705,296540.0
2017-01-23 15:30:00,16.99,17.03,16.98,17.0,772384.0,15.5797,15.6164,15.5705,15.5888,772384.0
2017-01-24 09:30:00,17.07,17.18,17.0,17.15,1008324.0,15.653,15.7539,15.5888,15.7264,1008324.0
2017-01-24 10:00:00,17.15,17.18,17.1,17.15,383820.0,15.7264,15.7539,15.6805,15.7264,383820.0
2017-01-24 10:30:00,17.15,17.2,17.1,17.19,498076.0,15.7264,15.7722,15.6805,15.7631,498076.0
2017-01-24 11:00:00,17.18,17.23,17.13,17.15,372768.0,15.7539,15.7998,15.7081,15.7264,372768.0
2017-01-24 11:30:00,17.15,17.2,17.15,17.18,289688.0,15.7264,15.7722,15.7264,15.7539,289688.0
2017-01-24 12:00:00,17.18,17.19,17.16,17.17,248848.0,15.7539,15.7631,15.7356,15.7447,248848.0
2017-01-24 12:30:00,17.17,17.21,17.16,17.21,824544.0,15.7447,15.7814,15.7356,15.7814,824544.0
2017-01-24 13:00:00,17.21,17.24,17.19,17.21,312820.0,15.7814,15.8089,15.7631,15.7814,312820.0
2017-01-24 13:30:00,17.21,17.23,17.18,17.18,588916.0,15.7814,15.7998,15.7539,15.7539,588916.0
2017-01-24 14:00:00,17.18,17.21,17.17,17.19,459988.0,15.7539,15.7814,15.7447,15.7631,459988.0
2017-01-24 14:30:00,17.19,17.22,17.16,17.18,674160.0,15.7631,15.7906,15.7356,15.7539,674160.0
2017-01-24 15:00:00,17.18,17.2,17.14,17.17,408344.0,15.7539,15.7722,15.7172,15.7447,408344.0
2017-01-24 15:30:00,17.17,17.2,17.16,17.18,1531312.0,15.7447,15.7722,15.7356,15.7539,1531312.0
2017-01-25 09:30:00,17.2,17.31,16.79,16.88,1422668.0,15.7722,15.8731,15.3963,15.4788,1422668.0
2017-01-25 10:00:00,16.87,16.9,16.74,16.75,1122892.0,15.4696,15.4971,15.3504,15.3596,1122892.0
2017-01-25 10:30:00,16.75,16.89,16.75,16.85,707852.0,15.3596,15.488,15.3596,15.4513,707852.0
2017-01-25 11:00:00,16.85,16.89,16.81,16.84,387944.0,15.4513,15.488,15.4146,15.4421,387944.0
2017-01-25 11:30:00,16.84,16.84,16.75,16.77,560524.0,15.4421,15.4421,15.3596,15.3779,560524.0
2017-01-25 12:00:00,16.77,16.79,16.75,16.76,636792.0,15.3779,15.3963,15.3596,15.3688,636792.0
2017-01-25 12:30:00,16.75,16.81,16.7,16.79,542020.0,15.3596,15.4146,15.3137,15.3963,542020.0
2017-01-25 13:00:00,16.79,16.86,16.78,16.81,350588.0,15.3963,15.4605,15.3871,15.4146,350588.0
2017-01-25 13:30:00,16.82,16.82,16.66,16.67,505360.0,15.4238,15.4238,15.2771,15.2862,505360.0
2017-01-25 14:00:00,16.67,16.69,16.6,16.61,757676.0,15.2862,15.3046,15.222,15.2312,757676.0
2017-01-25 14:30:00,16.61,16.79,16.61,16.74,660972.0,15.2312,15.3963,15.2312,15.3504,660972.0
2017-01-25 15:00:00,16.73,16.78,16.7,16.76,896000.0,15.3413,15.3871,15.3137,15.3688,896000.0
2017-01-25 15:30:00,16.76,16.77,16.73,16.76,2082296.0,15.3688,15.3779,15.3413,15.3688,2082296.0
2017-01-26 09:30:00,16.87,16.87,16.64,16.83,471724.0,15.4696,15.4696,15.2587,15.433,471724.0
2017-01-26 10:00:00,16.83,16.84,16.61,16.61,524404.0,15.433,15.4421,15.2312,15.2312,524404.0
2017-01-26 10:30:00,16.62,16.66,16.57,16.66,543372.0,15.2404,15.2771,15.1945,15.2771,543372.0
2017-01-26 11:00:00,16.67,16.68,16.62,16.66,208168.0,15.2862,15.2954,15.2404,15.2771,208168.0
2017-01-26 11:30:00,16.66,16.7,16.62,16.62,199260.0,15.2771,15.3137,15.2404,15.2404,199260.0
2017-01-26 12:00:00,16.63,16.64,16.58,16.63,152512.0,15.2496,15.2587,15.2037,15.2496,152512.0
2017-01-26 12:30:00,16.63,16.65,16.61,16.64,178228.0,15.2496,15.2679,15.2312,15.2587,178228.0
2017-01-26 13:00:00,16.64,16.66,16.61,16.64,172076.0,15.2587,15.2771,15.2312,15.2587,172076.0
2017-01-26 13:30:00,16.64,16.66,16.62,16.64,225276.0,15.2587,15.2771,15.2404,15.2587,225276.0
2017-01-26 14:00:00,16.64,16.67,16.63,16.66,219072.0,15.2587,15.2862,15.2496,15.2771,219072.0
2017-01-26 14:30:00,16.66,16.67,16.64,16.66,274760.0,15.2771,15.2862,15.2587,15.2771,274760.0
2017-01-26 15:00:00,16.67,16.7,16.65,16.7,283264.0,15.2862,15.3137,15.2679,15.3137,283264.0
2017-01-26 15:30:00,16.7,16.72,16.65,16.67,900844.0,15.3137,15.3321,15.2679,15.2862,900844.0
2017-01-27 09:30:00,16.72,16.83,16.67,16.82,507664.0,15.3321,15.433,15.2862,15.4238,507664.0
2017-01-27 10:00:00,16.82,16.83,16.77,16.77,301284.0,15.4238,15.433,15.3779,15.3779,301284.0
2017-01-27 10:30:00,16.77,16.8,16.75,16.75,325932.0,15.3779,15.4054,15.3596,15.3596,325932.0
2017-01-27 11:00:00,16.75,16.75,16.7,16.74,369524.0,15.3596,15.3596,15.3137,15.3504,369524.0
2017-01-27 11:30:00,16.74,16.82,16.74,16.82,508060.0,15.3504,15.4238,15.3504,15.4238,508060.0
2017-01-27 12:00:00,16.82,16.84,16.81,16.83,257072.0,15.4238,15.4421,15.4146,15.433,257072.0
2017-01-27 12:30:00,16.83,16.86,16.82,16.86,259760.0,15.433,15.4605,15.4238,15.4605,259760.0
2017-01-27 13:00:00,16.86,16.86,16.81,16.81,279060.0,15.4605,15.4605,15.4146,15.4146,279060.0
2017-01-27 13:30:00,16.82,16.83,16.78,16.78,269344.0,15.4238,15.433,15.3871,15.3871,269344.0
2017-01-27 14:00:00,16.78,16.78,16.77,16.77,260136.0,15.3871,15.3871,15.3779,15.3779,260136.0
2017-01-27 14:30:00,16.77,16.78,16.74,16.75,290956.0,15.3779,15.3871,15.3504,15.3596,290956.0
2017-01-27 15:00:00,16.75,16.75,16.72,16.72,285084.0,15.3596,15.3596,15.3321,15.3321,285084.0
2017-01-27 15:30:00,16.72,16.75,16.72,16.73,770476.0,15.3321,15.3596,15.3321,15.3413,770476.0
2017-01-30 09:30:00,16.75,16.77,16.58,16.7,389172.0,15.3596,15.3779,15.2037,15.3137,389172.0
2017-01-30 10:00:00,16.71,16.74,16.62,16.65,316624.0,15.3229,15.3504,15.2404,15.2679,316624.0
2017-01-30 10:30:00,16.65,16.67,16.64,16.66,199232.0,15.2679,15.2862,15.2587,15.2771,199232.0
2017-01-30 11:00:00,16.66,16.73,16.66,16.7,238632.0,15.2771,15.3413,15.2771,15.3137,238632.0
2017-01-30 11:30:00,16.7,16.74,16.68,16.72,124156.0,15.3137,15.3504,15.2954,15.3321,124156.0
2017-01-30 12:00:00,16.73,16.74,16.72,16.72,134048.0,15.3413,15.3504,15.3321,15.3321,134048.0
2017-01-30 12:30:00,16.72,16.72,16.68,16.69,179148.0,15.3321,15.3321,15.2954,15.3046,179148.0
2017-01-30 13:00:00,16.69,16.71,16.68,16.68,159100.0,15.3046,15.3229,15.2954,15.2954,159100.0
2017-01-30 13:30:00,16.68,16.68,16.65,16.67,221148.0,15.2954,15.2954,15.2679,15.2862,221148.0
2017-01-30 14:00:00,16.67,16.72,16.67,16.71,220172.0,15.2862,15.3321,15.2862,15.3229,220172.0
2017-01-30 14:30:00,16.71,16.72,16.68,16.69,371892.0,15.3229,15.3321,15.2954,15.3046,371892.0
2017-01-30 15:00:00,16.7,16.7,16.66,16.68,437272.0,15.3137,15.3137,15.2771,15.2954,437272.0
2017-01-30 15:30:00,16.68,16.75,16.68,16.74,886096.0,15.2954,15.3596,15.2954,15.3504,886096.0
2017-01-31 09:30:00,16.74,16.82,16.62,16.62,348912.0,15.3504,15.4238,15.2404,15.2404,348912.0
2017-01-31 10:00:00,16.62,16.64,16.59,16.61,270108.0,15.2404,15.2587,15.2129,15.2312,270108.0
2017-01-31 10:30:00,16.61,16.68,16.6,16.68,269420.0,15.2312,15.2954,15.222,15.2954,269420.0
2017-01-31 11:00:00,16.67,16.73,16.66,16.71,281960.0,15.2862,15.3413,15.2771,15.3229,281960.0
2017-01-31 11:30:00,16.7,16.74,16.69,16.72,338556.0,15.3137,15.3504,15.3046,15.3321,338556.0
2017-01-31 12:00:00,16.72,16.75,16.72,16.74,213892.0,15.3321,15.3596,15.3321,15.3504,213892.0
2017-01-31 12:30:00,16.75,16.77,16.74,16.75,203480.0,15.3596,15.3779,15.3504,15.3596,203480.0
2017-01-31 13:00:00,16.76,16.76,16.71,16.73,368988.0,15.3688,15.3688,15.3229,15.3413,368988.0
2017-01-31 13:30:00,16.73,16.75,16.71,16.75,300112.0,15.3413,15.3596,15.3229,15.3596,300112.0
2017-01-31 14:00:00,16.75,16.79,16.74,16.79,363192.0,15.3596,15.3963,15.3504,15.3963,363192.0
2017-01-31 14:30:00,16.79,16.84,16.75,16.84,737340.0,15.3963,15.4421,15.3596,15.4421,737340.0
2017-01-31 15:00:00,16.84,16.91,16.84,16.89,801816.0,15.4421,15.5063,15.4421,15.488,801816.0
2017-01-31 15:30:00,16.89,16.9,16.85,16.87,1171128.0,15.488,15.4971,15.4513,15.4696,1171128.0
2017-02-01 09:30:00,16.89,16.92,16.84,16.88,401464.0,15.488,15.5155,15.4421,15.4788,401464.0
2017-02-01 10:00:00,16.89,16.89,16.74,16.75,263900.0,15.488,15.488,15.3504,15.3596,263900.0
2017-02-01 10:30:00,16.75,16.77,16.73,16.73,266984.0,15.3596,15.3779,15.3413,15.3413,266984.0
2017-02-01 11:00:00,16.73,16.74,16.66,16.66,188300.0,15.3413,15.3504,15.2771,15.2771,188300.0
2017-02-01 11:30:00,16.66,16.67,16.59,16.62,731616.0,15.2771,15.2862,15.2129,15.2404,731616.0
2017-02-01 12:00:00,16.62,16.65,16.6,16.64,287228.0,15.2404,15.2679,15.222,15.2587,287228.0
2017-02-01 12:30:00,16.64,16.68,16.64,16.68,160640.0,15.2587,15.2954,15.2587,15.2954,160640.0
2017-02-01 13:00:00,16.68,16.7,16.67,16.67,191004.0,15.2954,15.3137,15.2862,15.2862,191004.0
2017-02-01 13:30:00,16.67,16.74,16.66,16.74,243520.0,15.2862,15.3504,15.2771,15.3504,243520.0
2017-02-01 14:00:00,16.73,16.73,16.66,16.68,439380.0,15.3413,15.3413,15.2771,15.2954,439380.0
2017-02-01 14:30:00,16.68,16.69,16.61,16.62,304944.0,15.2954,15.3046,15.2312,15.2404,304944.0
2017-02-01 15:00:00,16.63,16.66,16.63,16.65,398572.0,15.2496,15.2771,15.2496,15.2679,398572.0
2017-02-01 15:30:00,16.66,16.68,16.65,16.65,780484.0,15.2771,15.2954,15.2679,15.2679,780484.0
2017-02-02 09:30:00,16.63,16.67,16.5,16.54,645884.0,15.2496,15.2862,15.1303,15.167,645884.0
2017-02-02 10:00:00,16.55,16.68,16.54,16.68,387652.0,15.1762,15.2954,15.167,15.2954,387652.0
2017-02-02 10:30:00,16.68,16.73,16.68,16.73,231140.0,15.2954,15.3413,15.2954,15.3413,231140.0
2017-02-02 11:00:00,16.74,16.76,16.73,16.75,184612.0,15.3504,15.3688,15.3413,15.3596,184612.0
2017-02-02 11:30:00,16.75,16.75,16.7,16.7,204884.0,15.3596,15.3596,15.3137,15.3137,204884.0
2017-02-02 12:00:00,16.7,16.73,16.69,16.72,225440.0,15.3137,15.3413,15.3046,15.3321,225440.0
2017-02-02 12:30:00,16.73,16.77,16.73,16.77,151900.0,15.3413,15.3779,15.3413,15.3779,151900.0
2017-02-02 13:00:00,16.77,16.8,16.77,16.78,279544.0,15.3779,15.4054,15.3779,15.3871,279544.0
2017-02-02 13:30:00,16.78,16.84,16.78,16.84,373300.0,15.3871,15.4421,15.3871,15.4421,373300.0
2017-02-02 14:00:00,16.83,16.84,16.8,16.81,353064.0,15.433,15.4421,15.4054,15.4146,353064.0
2017-02-02 14:30:00,16.81,16.81,16.77,16.78,274220.0,15.4146,15.4146,15.3779,15.3871,274220.0
2017-02-02 15:00:00,16.78,16.81,16.77,16.8,381756.0,15.3871,15.4146,15.3779,15.4054,381756.0
2017-02-02 15:30:00,16.8,16.81,16.78,16.79,614544.0,15.4054,15.4146,15.3871,15.3963,614544.0
2017-02-03 09:30:00,16.85,16.89,16.75,16.87,527904.0,15.4513,15.488,15.3596,15.4696,527904.0
2017-02-03 10:00:00,16.86,16.88,16.84,16.87,199852.0,15.4605,15.4788,15.4421,15.4696,199852.0
2017-02-03 10:30:00,16.88,16.88,16.83,16.84,578372.0,15.4788,15.4788,15.433,15.4421,578372.0
2017-02-03 11:00:00,16.84,16.9,16.84,16.89,332660.0,15.4421,15.4971,15.4421,15.488,332660.0
2017-02-03 11:30:00,16.89,16.91,16.87,16.9,228712.0,15.488,15.5063,15.4696,15.4971,228712.0
2017-02-03 12:00:00,16.9,16.92,16.89,16.92,284852.0,15.4971,15.5155,15.488,15.5155,284852.0
2017-02-03 12:30:00,16.91,16.92,16.89,16.91,206636.0,15.5063,15.5155,15.488,15.5063,206636.0
2017-02-03 13:00:00,16.91,16.91,16.87,16.88,257124.0,15.5063,15.5063,15.4696,15.4788,257124.0
2017-02-03 13:30:00,16.88,16.89,16.86,16.88,242108.0,15.4788,15.488,15.4605,15.4788,242108.0
2017-02-03 14:00:00,16.88,16.89,16.87,16.88,270460.0,15.4788,15.488,15.4696,15.4788,270460.0
2017-02-03 14:30:00,16.89,16.91,16.88,16.89,340976.0,15.488,15.5063,15.4788,15.488,340976.0
2017-02-03 15:00:00,16.89,16.91,16.89,16.89,433048.0,15.488,15.5063,15.488,15.488,433048.0
2017-02-03 15:30:00,16.89,16.89,16.86,16.86,782600.0,15.488,15.488,15.4605,15.4605,782600.0
2017-02-06 09:30:00,16.83,16.88,16.78,16.82,477160.0,15.433,15.4788,15.3871,15.4238,477160.0
2017-02-06 10:00:00,16.82,16.91,16.81,16.9,417352.0,15.4238,15.5063,15.4146,15.4971,417352.0
2017-02-06 10:30:00,16.9,16.9,16.85,16.86,303708.0,15.4971,15.4971,15.4513,15.4605,303708.0
2017-02-06 11:00:00,16.86,16.9,16.86,16.89,253260.0,15.4605,15.4971,15.4605,15.488,253260.0
2017-02-06 11:30:00,16.89,16.93,16.88,16.88,333028.0,15.488,15.5247,15.4788,15.4788,333028.0
2017-02-06 12:00:00,16.88,16.88,16.83,16.83,440152.0,15.4788,15.4788,15.433,15.433,440152.0
2017-02-06 12:30:00,16.83,16.84,16.77,16.77,215076.0,15.433,15.4421,15.3779,15.3779,215076.0
2017-02-06 13:00:00,16.77,16.82,16.76,16.81,343172.0,15.3779,15.4238,15.3688,15.4146,343172.0
2017-02-06 13:30:00,16.81,16.82,16.77,16.78,388464.0,15.4146,15.4238,15.3779,15.3871,388464.0
2017-02-06 14:00:00,16.78,16.82,16.75,16.82,379672.0,15.3871,15.4238,15.3596,15.4238,379672.0
2017-02-06 14:30:00,16.82,16.82,16.74,16.77,625964.0,15.4238,15.4238,15.3504,15.3779,625964.0
2017-02-06 15:00:00,16.77,16.8,16.76,16.77,451872.0,15.3779,15.4054,15.3688,15.3779,451872.0
2017-02-06 15:30:00,16.77,16.79,16.75,16.77,1017216.0,15.3779,15.3963,15.3596,15.3779,1017216.0
2017-02-07 09:30:00,16.83,16.95,16.8,16.95,446312.0,15.433,15.543,15.4054,15.543,446312.0
2017-02-07 10:00:00,16.95,16.96,16.88,16.93,363344.0,15.543,15.5522,15.4788,15.5247,363344.0
2017-02-07 10:30:00,16.93,16.93,16.9,16.91,160560.0,15.5247,15.5247,15.4971,15.5063,160560.0
2017-02-07 11:00:00,16.91,16.92,16.86,16.86,355412.0,15.5063,15.5155,15.4605,15.4605,355412.0
2017-02-07 11:30:00,16.86,16.89,16.86,16.88,261976.0,15.4605,15.488,15.4605,15.4788,261976.0
2017-02-07 12:00:00,16.88,16.88,16.83,16.84,179484.0,15.4788,15.4788,15.433,15.4421,179484.0
2017-02-07 12:30:00,16.83,16.84,16.81,16.81,171680.0,15.433,15.4421,15.4146,15.4146,171680.0
2017-02-07 13:00:00,16.81,16.85,16.81,16.83,365252.0,15.4146,15.4513,15.4146,15.433,365252.0
2017-02-07 13:30:00,16.83,16.84,16.82,16.83,213336.0,15.433,15.4421,15.4238,15.433,213336.0
2017-02-07 14:00:00,16.83,16.84,16.83,16.83,280012.0,15.433,15.4421,15.433,15.433,280012.0
2017-02-07 14:30:00,16.83,16.85,16.8,16.83,399220.0,15.433,15.4513,15.4054,15.433,399220.0
2017-02-07 15:00:00,16.83,16.84,16.82,16.84,398576.0,15.433,15.4421,15.4238,15.4421,398576.0
2017-02-07 15:30:00,16.84,16.84,16.8,16.82,860064.0,15.4421,15.4421,15.4054,15.4238,860064.0
2017-02-08 09:30:00,16.82,16.97,16.82,16.96,417796.0,15.4238,15.5613,15.4238,15.5522,417796.0
2017-02-08 10:00:00,16.97,17.01,16.94,17.01,193776.0,15.5613,15.598,15.5338,15.598,193776.0
2017-02-08 10:30:00,17.01,17.07,17.0,17.04,374652.0,15.598,15.653,15.5888,15.6255,374652.0
2017-02-08 11:00:00,17.04,17.06,17.02,17.05,274116.0,15.6255,15.6439,15.6072,15.6347,274116.0
2017-02-08 11:30:00,17.05,17.06,17.0,17.05,380184.0,15.6347,15.6439,15.5888,15.6347,380184.0
2017-02-08 12:00:00,17.05,17.1,17.05,17.08,260204.0,15.6347,15.6805,15.6347,15.6622,260204.0
2017-02-08 12:30:00,17.08,17.08,17.03,17.05,275948.0,15.6622,15.6622,15.6164,15.6347,275948.0
2017-02-08 13:00:00,17.05,17.06,17.03,17.06,433520.0,15.6347,15.6439,15.6164,15.6439,433520.0
2017-02-08 13:30:00,17.05,17.1,17.05,17.09,293916.0,15.6347,15.6805,15.6347,15.6714,293916.0
2017-02-08 14:00:00,17.09,17.09,17.02,17.04,492440.0,15.6714,15.6714,15.6072,15.6255,492440.0
2017-02-08 14:30:00,17.04,17.04,17.01,17.03,421052.0,15.6255,15.6255,15.598,15.6164,421052.0
2017-02-08 15:00:00,17.03,17.04,17.0,17.02,415108.0,15.6164,15.6255,15.5888,15.6072,415108.0
2017-02-08 15:30:00,17.02,17.05,17.0,17.0,854960.0,15.6072,15.6347,15.5888,15.5888,854960.0
2017-02-09 09:30:00,17.01,17.12,17.0,17.07,280624.0,15.598,15.6989,15.5888,15.653,280624.0
2017-02-09 10:00:00,17.08,17.16,17.06,17.14,256228.0,15.6622,15.7356,15.6439,15.7172,256228.0
2017-02-09 10:30:00,17.14,17.15,17.1,17.14,334576.0,15.7172,15.7264,15.6805,15.7172,334576.0
2017-02-09 11:00:00,17.14,17.19,17.13,17.18,339912.0,15.7172,15.7631,15.7081,15.7539,339912.0
2017-02-09 11:30:00,17.18,17.2,17.16,17.16,158980.0,15.7539,15.7722,15.7356,15.7356,158980.0
2017-02-09 12:00:00,17.16,17.16,17.11,17.12,555388.0,15.7356,15.7356,15.6897,15.6989,555388.0
2017-02-09 12:30:00,17.12,17.14,17.11,17.11,170120.0,15.6989,15.7172,15.6897,15.6897,170120.0
2017-02-09 13:00:00,17.11,17.14,17.11,17.14,258252.0,15.6897,15.7172,15.6897,15.7172,258252.0
2017-02-09 13:30:00,17.15,17.15,17.11,17.11,346832.0,15.7264,15.7264,15.6897,15.6897,346832.0
2017-02-09 14:00:00,17.11,17.13,17.11,17.12,336952.0,15.6897,15.7081,15.6897,15.6989,336952.0
2017-02-09 14:30:00,17.12,17.12,17.1,17.11,248100.0,15.6989,15.6989,15.6805,15.6897,248100.0
2017-02-09 15:00:00,17.11,17.13,17.1,17.11,408248.0,15.6897,15.7081,15.6805,15.6897,408248.0
2017-02-09 15:30:00,17.11,17.11,17.07,17.07,629972.0,15.6897,15.6897,15.653,15.653,629972.0
2017-02-10 09:30:00,17.06,17.09,17.02,17.06,211912.0,15.6439,15.6714,15.6072,15.6439,211912.0
2017-02-10 10:00:00,17.05,17.13,17.05,17.13,207396.0,15.6347,15.7081,15.6347,15.7081,207396.0
2017-02-10 10:30:00,17.13,17.16,17.12,17.13,288452.0,15.7081,15.7356,15.6989,15.7081,288452.0
2017-02-10 11:00:00,17.13,17.16,17.11,17.15,256024.0,15.7081,15.7356,15.6897,15.7264,256024.0
2017-02-10 11:30:00,17.15,17.18,17.13,17.15,263344.0,15.7264,15.7539,15.7081,15.7264,263344.0
2017-02-10 12:00:00,17.15,17.18,17.15,17.17,208092.0,15.7264,15.7539,15.7264,15.7447,208092.0
2017-02-10 12:30:00,17.17,17.18,17.16,17.17,173656.0,15.7447,15.7539,15.7356,15.7447,173656.0
2017-02-10 13:00:00,17.17,17.19,17.17,17.18,239384.0,15.7447,15.7631,15.7447,15.7539,239384.0
2017-02-10 13:30:00,17.18,17.22,17.18,17.21,275840.0,15.7539,15.7906,15.7539,15.7814,275840.0
2017-02-10 14:00:00,17.21,17.22,17.21,17.22,197752.0,15.7814,15.7906,15.7814,15.7906,197752.0
2017-02-10 14:30:00,17.21,17.22,17.18,17.2,270384.0,15.7814,15.7906,15.7539,15.7722,270384.0
2017-02-10 15:00:00,17.2,17.23,17.2,17.23,262760.0,15.7722,15.7998,15.7722,15.7998,262760.0
2017-02-10 15:30:00,17.23,17.24,17.19,17.2,685952.0,15.7998,15.8089,15.7631,15.7722,685952.0
2017-02-13 09:30:00,17.26,17.28,17.2,17.28,353820.0,15.8273,15.8456,15.7722,15.8456,353820.0
2017-02-13 10:00:00,17.28,17.31,17.27,17.3,246052.0,15.8456,15.8731,15.8364,15.8639,246052.0
2017-02-13 10:30:00,17.3,17.3,17.25,17.27,194100.0,15.8639,15.8639,15.8181,15.8364,194100.0
2017-02-13 11:00:00,17.27,17.27,17.24,17.25,197176.0,15.8364,15.8364,15.8089,15.8181,197176.0
2017-02-13 11:30:00,17.25,17.26,17.25,17.25,229600.0,15.8181,15.8273,15.8181,15.8181,229600.0
2017-02-13 12:00:00,17.25,17.28,17.25,17.25,151216.0,15.8181,15.8456,15.8181,15.8181,151216.0
2017-02-13 12:30:00,17.25,17.25,17.23,17.25,351208.0,15.8181,15.8181,15.7998,15.8181,351208.0
2017-02-13 13:00:00,17.25,17.26,17.24,17.26,317744.0,15.8181,15.8273,15.8089,15.8273,317744.0
2017-02-13 13:30:00,17.26,17.26,17.24,17.25,197244.0,15.8273,15.8273,15.8089,15.8181,197244.0
2017-02-13 14:00:00,17.25,17.27,17.24,17.25,244720.0,15.8181,15.8364,15.8089,15.8181,244720.0
2017-02-13 14:30:00,17.25,17.25,17.24,17.25,203508.0,15.8181,15.8181,15.8089,15.8181,203508.0
2017-02-13 15:00:00,17.25,17.26,17.25,17.25,265932.0,15.8181,15.8273,15.8181,15.8181,265932.0
2017-02-13 15:30:00,17.25,17.26,17.24,17.24,461400.0,15.8181,15.8273,15.8089,15.8089,461400.0
2017-02-14 09:30:00,17.21,17.24,17.18,17.19,549976.0,15.7814,15.8089,15.7539,15.7631,549976.0
2017-02-14 10:00:00,17.19,17.24,17.14,17.22,353400.0,15.7631,15.8089,15.7172,15.7906,353400.0
2017-02-14 10:30:00,17.22,17.24,17.19,17.23,402752.0,15.7906,15.8089,15.7631,15.7998,402752.0
2017-02-14 11:00:00,17.24,17.27,17.24,17.25,198404.0,15.8089,15.8364,15.8089,15.8181,198404.0
2017-02-14 11:30:00,17.25,17.26,17.24,17.25,167708.0,15.8181,15.8273,15.8089,15.8181,167708.0
2017-02-14 12:00:00,17.25,17.26,17.23,17.24,114988.0,15.8181,15.8273,15.7998,15.8089,114988.0
2017-02-14 12:30:00,17.23,17.28,17.23,17.27,106592.0,15.7998,15.8456,15.7998,15.8364,106592.0
2017-02-14 13:00:00,17.28,17.28,17.25,17.25,161256.0,15.8456,15.8456,15.8181,15.8181,161256.0
2017-02-14 13:30:00,17.25,17.27,17.25,17.25,120136.0,15.8181,15.8364,15.8181,15.8181,120136.0
2017-02-14 14:00:00,17.25,17.27,17.24,17.24,299528.0,15.8181,15.8364,15.8089,15.8089,299528.0
2017-02-14 14:30:00,17.24,17.26,17.23,17.25,186764.0,15.8089,15.8273,15.7998,15.8181,186764.0
2017-02-14 15:00:00,17.25,17.26,17.24,17.25,215324.0,15.8181,15.8273,15.8089,15.8181,215324.0
2017-02-14 15:30:00,17.25,17.29,17.25,17.28,444576.0,15.8181,15.8548,15.8181,15.8456,444576.0
2017-02-15 09:30:00,17.21,17.25,17.14,17.18,637272.0,15.7814,15.8181,15.7172,15.7539,637272.0
2017-02-15 10:00:00,17.18,17.21,17.16,17.2,261192.0,15.7539,15.7814,15.7356,15.7722,261192.0
2017-02-15 10:30:00,17.2,17.23,17.18,17.2,271732.0,15.7722,15.7998,15.7539,15.7722,271732.0
2017-02-15 11:00:00,17.19,17.23,17.19,17.2,258748.0,15.7631,15.7998,15.7631,15.7722,258748.0
2017-02-15 11:30:00,17.2,17.2,17.17,17.2,242652.0,15.7722,15.7722,15.7447,15.7722,242652.0
2017-02-15 12:00:00,17.2,17.22,17.2,17.21,146296.0,15.7722,15.7906,15.7722,15.7814,146296.0
2017-02-15 12:30:00,17.21,17.25,17.21,17.25,532168.0,15.7814,15.8181,15.7814,15.8181,532168.0
2017-02-15 13:00:00,17.25,17.31,17.25,17.25,938316.0,15.8181,15.8731,15.8181,15.8181,938316.0
2017-02-15 13:30:00,17.25,17.27,17.25,17.26,181116.0,15.8181,15.8364,15.8181,15.8273,181116.0
2017-02-15 14:00:00,17.25,17.26,17.24,17.25,249828.0,15.8181,15.8273,15.8089,15.8181,249828.0
2017-02-15 14:30:00,17.25,17.26,17.24,17.26,329544.0,15.8181,15.8273,15.8089,15.8273,329544.0
2017-02-15 15:00:00,17.26,17.28,17.25,17.26,245584.0,15.8273,15.8456,15.8181,15.8273,245584.0
2017-02-15 15:30:00,17.26,17.27,17.25,17.25,634828.0,15.8273,15.8364,15.8181,15.8181,634828.0
2017-02-16 09:30:00,17.29,17.36,17.28,17.3,137900.0,15.8548,15.919,15.8456,15.8639,137900.0
2017-02-16 10:00:00,17.3,17.31,17.28,17.3,279880.0,15.8639,15.8731,15.8456,15.8639,279880.0
2017-02-16 10:30:00,17.3,17.31,17.24,17.25,297380.0,15.8639,15.8731,15.8089,15.8181,297380.0
2017-02-16 11:00:00,17.25,17.26,17.22,17.25,163936.0,15.8181,15.8273,15.7906,15.8181,163936.0
2017-02-16 11:30:00,17.25,17.29,17.24,17.29,108868.0,15.8181,15.8548,15.8089,15.8548,108868.0
2017-02-16 12:00:00,17.29,17.3,17.27,17.3,138128.0,15.8548,15.8639,15.8364,15.8639,138128.0
2017-02-16 12:30:00,17.3,17.31,17.28,17.28,113724.0,15.8639,15.8731,15.8456,15.8456,113724.0
2017-02-16 13:00:00,17.28,17.29,17.26,17.27,96848.0,15.8456,15.8548,15.8273,15.8364,96848.0
2017-02-16 13:30:00,17.27,17.28,17.25,17.28,97992.0,15.8364,15.8456,15.8181,15.8456,97992.0
2017-02-16 14:00:00,17.28,17.3,17.28,17.3,205448.0,15.8456,15.8639,15.8456,15.8639,205448.0
2017-02-16 14:30:00,17.3,17.31,17.28,17.29,215968.0,15.8639,15.8731,15.8456,15.8548,215968.0
2017-02-16 15:00:00,17.3,17.33,17.29,17.32,210432.0,15.8639,15.8915,15.8548,15.8823,210432.0
2017-02-16 15:30:00,17.32,17.36,17.32,17.35,605184.0,15.8823,15.919,15.8823,15.9098,605184.0
2017-02-17 09:30:00,17.35,17.35,17.18,17.21,571004.0,15.9098,15.9098,15.7539,15.7814,571004.0
2017-02-17 10:00:00,17.22,17.26,17.22,17.24,97736.0,15.7906,15.8273,15.7906,15.8089,97736.0
2017-02-17 10:30:00,17.24,17.27,17.22,17.24,132492.0,15.8089,15.8364,15.7906,15.8089,132492.0
2017-02-17 11:00:00,17.23,17.24,17.22,17.23,133756.0,15.7998,15.8089,15.7906,15.7998,133756.0
2017-02-17 11:30:00,17.23,17.26,17.23,17.25,99780.0,15.7998,15.8273,15.7998,15.8181,99780.0
2017-02-17 12:00:00,17.25,17.27,17.25,17.25,169000.0,15.8181,15.8364,15.8181,15.8181,169000.0
2017-02-17 12:30:00,17.26,17.28,17.25,17.27,70064.0,15.8273,15.8456,15.8181,15.8364,70064.0
2017-02-17 13:00:00,17.28,17.29,17.27,17.28,97048.0,15.8456,15.8548,15.8364,15.8456,97048.0
2017-02-17 13:30:00,17.29,17.32,17.28,17.32,117728.0,15.8548,15.8823,15.8456,15.8823,117728.0
2017-02-17 14:00:00,17.32,17.35,17.32,17.35,276984.0,15.8823,15.9098,15.8823,15.9098,276984.0
2017-02-17 14:30:00,17.35,17.35,17.34,17.34,102348.0,15.9098,15.9098,15.9006,15.9006,102348.0
2017-02-17 15:00:00,17.34,17.35,17.32,17.33,248136.0,15.9006,15.9098,15.8823,15.8915,248136.0
2017-02-17 15:30:00,17.34,17.36,17.33,17.36,669476.0,15.9006,15.919,15.8915,15.919,669476.0
2017-02-21 09:30:00,17.35,17.42,17.33,17.38,293904.0,15.9098,15.974,15.8915,15.9373,293904.0
2017-02-21 10:00:00,17.38,17.38,17.33,17.35,156980.0,15.9373,15.9373,15.8915,15.9098,156980.0
2017-02-21 10:30:00,17.35,17.36,17.32,17.33,152680.0,15.9098,15.919,15.8823,15.8915,152680.0
2017-02-21 11:00:00,17.33,17.34,17.29,17.29,163208.0,15.8915,15.9006,15.8548,15.8548,163208.0
2017-02-21 11:30:00,17.3,17.34,17.29,17.33,98304.0,15.8639,15.9006,15.8548,15.8915,98304.0
2017-02-21 12:00:00,17.33,17.35,17.32,17.35,108868.0,15.8915,15.9098,15.8823,15.9098,108868.0
2017-02-21 12:30:00,17.35,17.37,17.35,17.36,281008.0,15.9098,15.9281,15.9098,15.919,281008.0
2017-02-21 13:00:00,17.36,17.39,17.34,17.38,121760.0,15.919,15.9465,15.9006,15.9373,121760.0
2017-02-21 13:30:00,17.38,17.39,17.35,17.35,294584.0,15.9373,15.9465,15.9098,15.9098,294584.0
2017-02-21 14:00:00,17.35,17.37,17.34,17.36,125112.0,15.9098,15.9281,15.9006,15.919,125112.0
2017-02-21 14:30:00,17.36,17.39,17.36,17.38,133584.0,15.919,15.9465,15.919,15.9373,133584.0
2017-02-21 15:00:00,17.38,17.41,17.38,17.4,180404.0,15.9373,15.9648,15.9373,15.9556,180404.0
2017-02-21 15:30:00,17.4,17.41,17.38,17.39,456008.0,15.9556,15.9648,15.9373,15.9465,456008.0
2017-02-22 09:30:00,17.39,17.47,17.38,17.46,269128.0,15.9465,16.0198,15.9373,16.0107,269128.0
2017-02-22 10:00:00,17.46,17.47,17.44,17.47,222504.0,16.0107,16.0198,15.9923,16.0198,222504.0
2017-02-22 10:30:00,17.47,17.5,17.45,17.45,181500.0,16.0198,16.0473,16.0015,16.0015,181500.0
2017-02-22 11:00:00,17.45,17.45,17.39,17.41,174468.0,16.0015,16.0015,15.9465,15.9648,174468.0
2017-02-22 11:30:00,17.41,17.41,17.39,17.4,79536.0,15.9648,15.9648,15.9465,15.9556,79536.0
2017-02-22 12:00:00,17.4,17.41,17.4,17.41,51636.0,15.9556,15.9648,15.9556,15.9648,51636.0
2017-02-22 12:30:00,17.4,17.42,17.4,17.42,62552.0,15.9556,15.974,15.9556,15.974,62552.0
2017-02-22 13:00:00,17.42,17.44,17.42,17.44,82144.0,15.974,15.9923,15.974,15.9923,82144.0
2017-02-22 13:30:00,17.44,17.45,17.43,17.45,69408.0,15.9923,16.0015,15.9832,16.0015,69408.0
2017-02-22 14:00:00,17.45,17.45,17.42,17.44,86196.0,16.0015,16.0015,15.974,15.9923,86196.0
2017-02-22 14:30:00,17.44,17.45,17.43,17.44,89508.0,15.9923,16.0015,15.9832,15.9923,89508.0
2017-02-22 15:00:00,17.44,17.46,17.43,17.46,166200.0,15.9923,16.0107,15.9832,16.0107,166200.0
2017-02-22 15:30:00,17.46,17.48,17.45,17.46,628764.0,16.0107,16.029,16.0015,16.0107,628764.0
2017-02-23 09:30:00,17.5,17.5,17.45,17.48,206628.0,16.0473,16.0473,16.0015,16.029,206628.0
2017-02-23 10:00:00,17.47,17.48,17.36,17.39,697548.0,16.0198,16.029,15.919,15.9465,697548.0
2017-02-23 10:30:00,17.39,17.41,17.33,17.33,158212.0,15.9465,15.9648,15.8915,15.8915,158212.0
2017-02-23 11:00:00,17.34,17.35,17.3,17.31,231400.0,15.9006,15.9098,15.8639,15.8731,231400.0
2017-02-23 11:30:00,17.31,17.37,17.31,17.35,424704.0,15.8731,15.9281,15.8731,15.9098,424704.0
2017-02-23 12:00:00,17.35,17.4,17.35,17.39,141744.0,15.9098,15.9556,15.9098,15.9465,141744.0
2017-02-23 12:30:00,17.39,17.41,17.38,17.41,221100.0,15.9465,15.9648,15.9373,15.9648,221100.0
2017-02-23 13:00:00,17.41,17.42,17.36,17.36,256384.0,15.9648,15.974,15.919,15.919,256384.0
2017-02-23 13:30:00,17.36,17.38,17.35,17.37,113280.0,15.919,15.9373,15.9098,15.9281,113280.0
2017-02-23 14:00:00,17.38,17.47,17.36,17.46,996720.0,15.9373,16.0198,15.919,16.0107,996720.0
2017-02-23 14:30:00,17.46,17.52,17.44,17.51,2017108.0,16.0107,16.0657,15.9923,16.0565,2017108.0
2017-02-23 15:00:00,17.51,17.56,17.49,17.5,1785884.0,16.0565,16.1024,16.0382,16.0473,1785884.0
2017-02-23 15:30:00,17.5,17.53,17.47,17.49,1561448.0,16.0473,16.0749,16.0198,16.0382,1561448.0
2017-02-24 09:30:00,17.39,17.44,17.35,17.43,581948.0,15.9465,15.9923,15.9098,15.9832,581948.0
2017-02-24 10:00:00,17.43,17.45,17.36,17.39,232856.0,15.9832,16.0015,15.919,15.9465,232856.0
2017-02-24 10:30:00,17.39,17.44,17.39,17.44,293312.0,15.9465,15.9923,15.9465,15.9923,293312.0
2017-02-24 11:00:00,17.44,17.45,17.43,17.44,204488.0,15.9923,16.0015,15.9832,15.9923,204488.0
2017-02-24 11:30:00,17.44,17.47,17.42,17.44,149068.0,15.9923,16.0198,15.974,15.9923,149068.0
2017-02-24 12:00:00,17.44,17.5,17.44,17.49,451704.0,15.9923,16.0473,15.9923,16.0382,451704.0
2017-02-24 12:30:00,17.49,17.51,17.48,17.49,190260.0,16.0382,16.0565,16.029,16.0382,190260.0
2017-02-24 13:00:00,17.49,17.49,17.48,17.49,224520.0,16.0382,16.0382,16.029,16.0382,224520.0
2017-02-24 13:30:00,17.49,17.51,17.49,17.5,206560.0,16.0382,16.0565,16.0382,16.0473,206560.0
2017-02-24 14:00:00,17.5,17.51,17.48,17.49,357956.0,16.0473,16.0565,16.029,16.0382,357956.0
2017-02-24 14:30:00,17.49,17.53,17.48,17.49,236052.0,16.0382,16.0749,16.029,16.0382,236052.0
2017-02-24 15:00:00,17.5,17.55,17.5,17.55,315792.0,16.0473,16.0932,16.0473,16.0932,315792.0
2017-02-24 15:30:00,17.54,17.56,17.53,17.55,829012.0,16.084,16.1024,16.0749,16.0932,829012.0
2017-02-27 09:30:00,17.5,17.57,17.43,17.55,454056.0,16.0473,16.1115,15.9832,16.0932,454056.0
2017-02-27 10:00:00,17.54,17.57,17.44,17.47,453728.0,16.084,16.1115,15.9923,16.0198,453728.0
2017-02-27 10:30:00,17.48,17.48,17.41,17.41,221784.0,16.029,16.029,15.9648,15.9648,221784.0
2017-02-27 11:00:00,17.41,17.42,17.39,17.4,179212.0,15.9648,15.974,15.9465,15.9556,179212.0
2017-02-27 11:30:00,17.4,17.41,17.36,17.36,162144.0,15.9556,15.9648,15.919,15.919,162144.0
2017-02-27 12:00:00,17.36,17.38,17.36,17.36,219440.0,15.919,15.9373,15.919,15.919,219440.0
2017-02-27 12:30:00,17.36,17.38,17.36,17.36,116068.0,15.919,15.9373,15.919,15.919,116068.0
2017-02-27 13:00:00,17.36,17.37,17.36,17.36,181636.0,15.919,15.9281,15.919,15.919,181636.0
2017-02-27 13:30:00,17.36,17.36,17.35,17.35,273856.0,15.919,15.919,15.9098,15.9098,273856.0
2017-02-27 14:00:00,17.36,17.38,17.36,17.37,247620.0,15.919,15.9373,15.919,15.9281,247620.0
2017-02-27 14:30:00,17.37,17.38,17.36,17.37,204800.0,15.9281,15.9373,15.919,15.9281,204800.0
2017-02-27 15:00:00,17.37,17.38,17.35,17.37,313244.0,15.9281,15.9373,15.9098,15.9281,313244.0
2017-02-27 15:30:00,17.37,17.38,17.36,17.37,729040.0,15.9281,15.9373,15.919,15.9281,729040.0
2017-02-28 09:30:00,17.34,17.35,17.26,17.28,236284.0,15.9006,15.9098,15.8273,15.8456,236284.0
2017-02-28 10:00:00,17.28,17.3,17.25,17.25,376320.0,15.8456,15.8639,15.8181,15.8181,376320.0
2017-02-28 10:30:00,17.25,17.27,17.25,17.26,202104.0,15.8181,15.8364,15.8181,15.8273,202104.0
2017-02-28 11:00:00,17.26,17.28,17.25,17.27,202056.0,15.8273,15.8456,15.8181,15.8364,202056.0
2017-02-28 11:30:00,17.27,17.29,17.26,17.28,125136.0,15.8364,15.8548,15.8273,15.8456,125136.0
2017-02-28 12:00:00,17.28,17.3,17.25,17.26,200904.0,15.8456,15.8639,15.8181,15.8273,200904.0
2017-02-28 12:30:00,17.26,17.27,17.25,17.27,176528.0,15.8273,15.8364,15.8181,15.8364,176528.0
2017-02-28 13:00:00,17.27,17.3,17.27,17.29,298824.0,15.8364,15.8639,15.8364,15.8548,298824.0
2017-02-28 13:30:00,17.29,17.3,17.28,17.3,119144.0,15.8548,15.8639,15.8456,15.8639,119144.0
2017-02-28 14:00:00,17.3,17.31,17.28,17.29,161072.0,15.8639,15.8731,15.8456,15.8548,161072.0
2017-02-28 14:30:00,17.29,17.31,17.28,17.3,111588.0,15.8548,15.8731,15.8456,15.8639,111588.0
2017-02-28 15:00:00,17.3,17.31,17.29,17.3,251456.0,15.8639,15.8731,15.8548,15.8639,251456.0
2017-02-28 15:30:00,17.3,17.32,17.27,17.3,749072.0,15.8639,15.8823,15.8364,15.8639,749072.0
2017-03-01 09:30:00,17.39,17.5,17.38,17.49,367800.0,15.9465,16.0473,15.9373,16.0382,367800.0
2017-03-01 10:00:00,17.49,17.55,17.49,17.53,374656.0,16.0382,16.0932,16.0382,16.0749,374656.0
2017-03-01 10:30:00,17.55,17.57,17.51,17.57,328240.0,16.0932,16.1115,16.0565,16.1115,328240.0
2017-03-01 11:00:00,17.57,17.57,17.55,17.57,183700.0,16.1115,16.1115,16.0932,16.1115,183700.0
2017-03-01 11:30:00,17.56,17.64,17.54,17.64,286620.0,16.1024,16.1757,16.084,16.1757,286620.0
2017-03-01 12:00:00,17.64,17.67,17.61,17.64,481308.0,16.1757,16.2032,16.1482,16.1757,481308.0
2017-03-01 12:30:00,17.64,17.65,17.63,17.64,102792.0,16.1757,16.1849,16.1665,16.1757,102792.0
2017-03-01 13:00:00,17.65,17.67,17.64,17.67,187116.0,16.1849,16.2032,16.1757,16.2032,187116.0
2017-03-01 13:30:00,17.67,17.68,17.65,17.67,158356.0,16.2032,16.2124,16.1849,16.2032,158356.0
2017-03-01 14:00:00,17.67,17.73,17.66,17.73,333868.0,16.2032,16.2582,16.1941,16.2582,333868.0
2017-03-01 14:30:00,17.73,17.75,17.72,17.74,409444.0,16.2582,16.2766,16.2491,16.2674,409444.0
2017-03-01 15:00:00,17.74,17.75,17.72,17.73,571324.0,16.2674,16.2766,16.2491,16.2582,571324.0
2017-03-01 15:30:00,17.73,17.73,17.7,17.72,784332.0,16.2582,16.2582,16.2307,16.2491,784332.0
2017-03-02 09:30:00,17.69,17.74,17.62,17.72,198196.0,16.2216,16.2674,16.1574,16.2491,198196.0
2017-03-02 10:00:00,17.73,17.75,17.7,17.71,325136.0,16.2582,16.2766,16.2307,16.2399,325136.0
2017-03-02 10:30:00,17.71,17.72,17.69,17.69,126588.0,16.2399,16.2491,16.2216,16.2216,126588.0
2017-03-02 11:00:00,17.69,17.69,17.61,17.64,162200.0,16.2216,16.2216,16.1482,16.1757,162200.0
2017-03-02 11:30:00,17.64,17.67,17.64,17.67,126312.0,16.1757,16.2032,16.1757,16.2032,126312.0
2017-03-02 12:00:00,17.67,17.67,17.62,17.63,160016.0,16.2032,16.2032,16.1574,16.1665,160016.0
2017-03-02 12:30:00,17.63,17.64,17.61,17.63,129552.0,16.1665,16.1757,16.1482,16.1665,129552.0
2017-03-02 13:00:00,17.63,17.64,17.61,17.64,87368.0,16.1665,16.1757,16.1482,16.1757,87368.0
2017-03-02 13:30:00,17.63,17.67,17.63,17.67,96480.0,16.1665,16.2032,16.1665,16.2032,96480.0
2017-03-02 14:00:00,17.67,17.69,17.66,17.69,163600.0,16.2032,16.2216,16.1941,16.2216,163600.0
2017-03-02 14:30:00,17.69,17.7,17.68,17.68,130116.0,16.2216,16.2307,16.2124,16.2124,130116.0
2017-03-02 15:00:00,17.68,17.68,17.63,17.64,177108.0,16.2124,16.2124,16.1665,16.1757,177108.0
2017-03-02 15:30:00,17.64,17.64,17.6,17.61,541516.0,16.1757,16.1757,16.139,16.1482,541516.0
2017-03-03 09:30:00,17.6,17.62,17.56,17.56,75156.0,16.139,16.1574,16.1024,16.1024,75156.0
2017-03-03 10:00:00,17.57,17.61,17.56,17.58,105656.0,16.1115,16.1482,16.1024,16.1207,105656.0
2017-03-03 10:30:00,17.58,17.61,17.57,17.61,78688.0,16.1207,16.1482,16.1115,16.1482,78688.0
2017-03-03 11:00:00,17.6,17.63,17.58,17.63,105088.0,16.139,16.1665,16.1207,16.1665,105088.0
2017-03-03 11:30:00,17.63,17.65,17.62,17.63,159088.0,16.1665,16.1849,16.1574,16.1665,159088.0
2017-03-03 12:00:00,17.63,17.64,17.61,17.61,126868.0,16.1665,16.1757,16.1482,16.1482,126868.0
2017-03-03 12:30:00,17.62,17.64,17.61,17.63,66244.0,16.1574,16.1757,16.1482,16.1665,66244.0
2017-03-03 13:00:00,17.63,17.64,17.59,17.59,190648.0,16.1665,16.1757,16.1299,16.1299,190648.0
2017-03-03 13:30:00,17.59,17.61,17.58,17.59,125792.0,16.1299,16.1482,16.1207,16.1299,125792.0
2017-03-03 14:00:00,17.59,17.63,17.58,17.62,314704.0,16.1299,16.1665,16.1207,16.1574,314704.0
2017-03-03 14:30:00,17.61,17.66,17.61,17.62,584336.0,16.1482,16.1941,16.1482,16.1574,584336.0
2017-03-03 15:00:00,17.61,17.62,17.61,17.62,176052.0,16.1482,16.1574,16.1482,16.1574,176052.0
2017-03-03 15:30:00,17.62,17.62,17.6,17.61,581188.0,16.1574,16.1574,16.139,16.1482,581188.0
2017-03-06 09:30:00,17.52,17.55,17.51,17.54,127552.0,16.0657,16.0932,16.0565,16.084,127552.0
2017-03-06 10:00:00,17.55,17.6,17.54,17.59,170092.0,16.0932,16.139,16.084,16.1299,170092.0
2017-03-06 10:30:00,17.59,17.6,17.56,17.58,156800.0,16.1299,16.139,16.1024,16.1207,156800.0
2017-03-06 11:00:00,17.58,17.61,17.56,17.6,148156.0,16.1207,16.1482,16.1024,16.139,148156.0
2017-03-06 11:30:00,17.6,17.61,17.58,17.6,134596.0,16.139,16.1482,16.1207,16.139,134596.0
2017-03-06 12:00:00,17.6,17.6,17.55,17.56,285988.0,16.139,16.139,16.0932,16.1024,285988.0
2017-03-06 12:30:00,17.56,17.59,17.55,17.58,140704.0,16.1024,16.1299,16.0932,16.1207,140704.0
2017-03-06 13:00:00,17.58,17.59,17.57,17.59,173996.0,16.1207,16.1299,16.1115,16.1299,173996.0
2017-03-06 13:30:00,17.59,17.59,17.57,17.58,154164.0,16.1299,16.1299,16.1115,16.1207,154164.0
2017-03-06 14:00:00,17.58,17.58,17.56,17.56,175536.0,16.1207,16.1207,16.1024,16.1024,175536.0
2017-03-06 14:30:00,17.56,17.57,17.54,17.54,136448.0,16.1024,16.1115,16.084,16.084,136448.0
2017-03-06 15:00:00,17.54,17.55,17.53,17.55,374816.0,16.084,16.0932,16.0749,16.0932,374816.0
2017-03-06 15:30:00,17.55,17.55,17.53,17.53,596312.0,16.0932,16.0932,16.0749,16.0749,596312.0
2017-03-07 09:30:00,17.56,17.59,17.49,17.52,196776.0,16.1024,16.1299,16.0382,16.0657,196776.0
2017-03-07 10:00:00,17.52,17.62,17.51,17.6,193856.0,16.0657,16.1574,16.0565,16.139,193856.0
2017-03-07 10:30:00,17.6,17.61,17.54,17.56,155512.0,16.139,16.1482,16.084,16.1024,155512.0
2017-03-07 11:00:00,17.57,17.61,17.56,17.57,114676.0,16.1115,16.1482,16.1024,16.1115,114676.0
2017-03-07 11:30:00,17.57,17.61,17.56,17.6,102652.0,16.1115,16.1482,16.1024,16.139,102652.0
2017-03-07 12:00:00,17.59,17.6,17.56,17.58,114136.0,16.1299,16.139,16.1024,16.1207,114136.0
2017-03-07 12:30:00,17.57,17.59,17.56,17.59,70200.0,16.1115,16.1299,16.1024,16.1299,70200.0
2017-03-07 13:00:00,17.6,17.61,17.59,17.6,85496.0,16.139,16.1482,16.1299,16.139,85496.0
2017-03-07 13:30:00,17.6,17.61,17.58,17.59,155040.0,16.139,16.1482,16.1207,16.1299,155040.0
2017-03-07 14:00:00,17.59,17.61,17.59,17.6,120828.0,16.1299,16.1482,16.1299,16.139,120828.0
2017-03-07 14:30:00,17.6,17.62,17.58,17.62,94360.0,16.139,16.1574,16.1207,16.1574,94360.0
2017-03-07 15:00:00,17.61,17.63,17.61,17.61,104716.0,16.1482,16.1665,16.1482,16.1482,104716.0
2017-03-07 15:30:00,17.61,17.62,17.56,17.57,466400.0,16.1482,16.1574,16.1024,16.1115,466400.0
2017-03-08 09:30:00,17.54,17.62,17.48,17.52,149772.0,16.084,16.1574,16.029,16.0657,149772.0
2017-03-08 10:00:00,17.52,17.56,17.49,17.55,90080.0,16.0657,16.1024,16.0382,16.0932,90080.0
2017-03-08 10:30:00,17.55,17.56,17.52,17.55,112812.0,16.0932,16.1024,16.0657,16.0932,112812.0
2017-03-08 11:00:00,17.55,17.61,17.53,17.6,342236.0,16.0932,16.1482,16.0749,16.139,342236.0
2017-03-08 11:30:00,17.59,17.65,17.59,17.61,1094232.0,16.1299,16.1849,16.1299,16.1482,1094232.0
2017-03-08 12:00:00,17.62,17.64,17.61,17.64,178620.0,16.1574,16.1757,16.1482,16.1757,178620.0
2017-03-08 12:30:00,17.64,17.64,17.61,17.62,75664.0,16.1757,16.1757,16.1482,16.1574,75664.0
2017-03-08 13:00:00,17.62,17.64,17.61,17.63,98672.0,16.1574,16.1757,16.1482,16.1665,98672.0
2017-03-08 13:30:00,17.63,17.64,17.63,17.63,70112.0,16.1665,16.1757,16.1665,16.1665,70112.0
2017-03-08 14:00:00,17.63,17.64,17.61,17.61,81848.0,16.1665,16.1757,16.1482,16.1482,81848.0
2017-03-08 14:30:00,17.61,17.64,17.61,17.63,94020.0,16.1482,16.1757,16.1482,16.1665,94020.0
2017-03-08 15:00:00,17.63,17.65,17.61,17.61,126056.0,16.1665,16.1849,16.1482,16.1482,126056.0
2017-03-08 15:30:00,17.61,17.62,17.58,17.59,478824.0,16.1482,16.1574,16.1207,16.1299,478824.0
2017-03-09 09:30:00,17.56,17.65,17.53,17.65,160836.0,16.1024,16.1849,16.0749,16.1849,160836.0
2017-03-09 10:00:00,17.65,17.66,17.57,17.58,129404.0,16.1849,16.1941,16.1115,16.1207,129404.0
2017-03-09 10:30:00,17.58,17.59,17.57,17.59,93172.0,16.1207,16.1299,16.1115,16.1299,93172.0
2017-03-09 11:00:00,17.59,17.61,17.58,17.6,72192.0,16.1299,16.1482,16.1207,16.139,72192.0
2017-03-09 11:30:00,17.6,17.61,17.58,17.58,85688.0,16.139,16.1482,16.1207,16.1207,85688.0
2017-03-09 12:00:00,17.58,17.59,17.56,17.56,71504.0,16.1207,16.1299,16.1024,16.1024,71504.0
2017-03-09 12:30:00,17.56,17.56,17.55,17.56,65872.0,16.1024,16.1024,16.0932,16.1024,65872.0
2017-03-09 13:00:00,17.55,17.56,17.53,17.53,71428.0,16.0932,16.1024,16.0749,16.0749,71428.0
2017-03-09 13:30:00,17.53,17.53,17.51,17.52,79800.0,16.0749,16.0749,16.0565,16.0657,79800.0
2017-03-09 14:00:00,17.52,17.52,17.45,17.48,241892.0,16.0657,16.0657,16.0015,16.029,241892.0
2017-03-09 14:30:00,17.49,17.49,17.46,17.48,104548.0,16.0382,16.0382,16.0107,16.029,104548.0
2017-03-09 15:00:00,17.48,17.53,17.48,17.52,155520.0,16.029,16.0749,16.029,16.0657,155520.0
2017-03-09 15:30:00,17.52,17.55,17.52,17.54,473496.0,16.0657,16.0932,16.0657,16.084,473496.0
2017-03-10 09:30:00,17.59,17.7,17.59,17.7,116752.0,16.1299,16.2307,16.1299,16.2307,116752.0
2017-03-10 10:00:00,17.7,17.7,17.65,17.66,99960.0,16.2307,16.2307,16.1849,16.1941,99960.0
2017-03-10 10:30:00,17.66,17.66,17.62,17.65,111756.0,16.1941,16.1941,16.1574,16.1849,111756.0
2017-03-10 11:00:00,17.64,17.65,17.6,17.63,91572.0,16.1757,16.1849,16.139,16.1665,91572.0
2017-03-10 11:30:00,17.63,17.64,17.61,17.63,87784.0,16.1665,16.1757,16.1482,16.1665,87784.0
2017-03-10 12:00:00,17.63,17.64,17.61,17.63,67316.0,16.1665,16.1757,16.1482,16.1665,67316.0
2017-03-10 12:30:00,17.63,17.63,17.59,17.6,68192.0,16.1665,16.1665,16.1299,16.139,68192.0
2017-03-10 13:00:00,17.6,17.6,17.57,17.57,100364.0,16.139,16.139,16.1115,16.1115,100364.0
2017-03-10 13:30:00,17.58,17.6,17.57,17.59,102864.0,16.1207,16.139,16.1115,16.1299,102864.0
2017-03-10 14:00:00,17.59,17.6,17.58,17.59,105652.0,16.1299,16.139,16.1207,16.1299,105652.0
2017-03-10 14:30:00,17.59,17.61,17.58,17.6,88692.0,16.1299,16.1482,16.1207,16.139,88692.0
2017-03-10 15:00:00,17.6,17.63,17.6,17.62,131556.0,16.139,16.1665,16.139,16.1574,131556.0
2017-03-10 15:30:00,17.63,17.64,17.61,17.64,535616.0,16.1665,16.1757,16.1482,16.1757,535616.0
2017-03-13 09:30:00,17.62,17.69,17.57,17.61,90456.0,16.1574,16.2216,16.1115,16.1482,90456.0
2017-03-13 10:00:00,17.63,17.67,17.61,17.64,129948.0,16.1665,16.2032,16.1482,16.1757,129948.0
2017-03-13 10:30:00,17.65,17.68,17.65,17.67,65072.0,16.1849,16.2124,16.1849,16.2032,65072.0
2017-03-13 11:00:00,17.67,17.7,17.67,17.68,188188.0,16.2032,16.2307,16.2032,16.2124,188188.0
2017-03-13 11:30:00,17.68,17.7,17.67,17.7,127936.0,16.2124,16.2307,16.2032,16.2307,127936.0
2017-03-13 12:00:00,17.7,17.74,17.7,17.71,165600.0,16.2307,16.2674,16.2307,16.2399,165600.0
2017-03-13 12:30:00,17.71,17.72,17.7,17.7,69876.0,16.2399,16.2491,16.2307,16.2307,69876.0
2017-03-13 13:00:00,17.7,17.74,17.7,17.74,149052.0,16.2307,16.2674,16.2307,16.2674,149052.0
2017-03-13 13:30:00,17.74,17.75,17.73,17.75,240592.0,16.2674,16.2766,16.2582,16.2766,240592.0
2017-03-13 14:00:00,17.74,17.81,17.74,17.8,303612.0,16.2674,16.3316,16.2674,16.3224,303612.0
2017-03-13 14:30:00,17.8,17.82,17.79,17.81,225520.0,16.3224,16.3408,16.3133,16.3316,225520.0
2017-03-13 15:00:00,17.81,17.84,17.81,17.83,330860.0,16.3316,16.3591,16.3316,16.3499,330860.0
2017-03-13 15:30:00,17.83,17.86,17.82,17.85,771824.0,16.3499,16.3775,16.3408,16.3683,771824.0
2017-03-14 09:30:00,17.78,17.8,17.72,17.74,181596.0,16.3041,16.3224,16.2491,16.2674,181596.0
2017-03-14 10:00:00,17.74,17.75,17.68,17.72,248172.0,16.2674,16.2766,16.2124,16.2491,248172.0
2017-03-14 10:30:00,17.71,17.74,17.67,17.71,309020.0,16.2399,16.2674,16.2032,16.2399,309020.0
2017-03-14 11:00:00,17.71,17.77,17.7,17.74,326012.0,16.2399,16.2949,16.2307,16.2674,326012.0
2017-03-14 11:30:00,17.74,17.76,17.74,17.76,111584.0,16.2674,16.2858,16.2674,16.2858,111584.0
2017-03-14 12:00:00,17.76,17.77,17.71,17.71,156952.0,16.2858,16.2949,16.2399,16.2399,156952.0
2017-03-14 12:30:00,17.71,17.71,17.68,17.68,142820.0,16.2399,16.2399,16.2124,16.2124,142820.0
2017-03-14 13:00:00,17.68,17.73,17.68,17.72,144208.0,16.2124,16.2582,16.2124,16.2491,144208.0
2017-03-14 13:30:00,17.73,17.73,17.7,17.7,90444.0,16.2582,16.2582,16.2307,16.2307,90444.0
2017-03-14 14:00:00,17.7,17.7,17.69,17.69,103516.0,16.2307,16.2307,16.2216,16.2216,103516.0
2017-03-14 14:30:00,17.7,17.71,17.69,17.71,130996.0,16.2307,16.2399,16.2216,16.2399,130996.0
2017-03-14 15:00:00,17.71,17.75,17.71,17.75,193468.0,16.2399,16.2766,16.2399,16.2766,193468.0
2017-03-14 15:30:00,17.75,17.75,17.73,17.74,431944.0,16.2766,16.2766,16.2582,16.2674,431944.0
2017-03-15 09:30:00,17.82,17.86,17.79,17.86,97392.0,16.3408,16.3775,16.3133,16.3775,97392.0
2017-03-15 10:00:00,17.86,17.93,17.83,17.92,3664720.0,16.3775,16.4416,16.3499,16.4325,3664720.0
2017-03-15 10:30:00,17.91,17.91,17.85,17.86,135168.0,16.4233,16.4233,16.3683,16.3775,135168.0
2017-03-15 11:00:00,17.87,17.91,17.87,17.9,144320.0,16.3866,16.4233,16.3866,16.4141,144320.0
2017-03-15 11:30:00,17.9,17.93,17.9,17.9,88736.0,16.4141,16.4416,16.4141,16.4141,88736.0
2017-03-15 12:00:00,17.9,17.93,17.9,17.93,142340.0,16.4141,16.4416,16.4141,16.4416,142340.0
2017-03-15 12:30:00,17.93,17.95,17.91,17.91,248180.0,16.4416,16.46,16.4233,16.4233,248180.0
2017-03-15 13:00:00,17.91,17.94,17.91,17.92,248516.0,16.4233,16.4508,16.4233,16.4325,248516.0
2017-03-15 13:30:00,17.92,17.94,17.9,17.91,301148.0,16.4325,16.4508,16.4141,16.4233,301148.0
2017-03-15 14:00:00,17.91,17.99,17.91,17.94,258192.0,16.4233,16.4967,16.4233,16.4508,258192.0
2017-03-15 14:30:00,17.94,17.98,17.92,17.93,722796.0,16.4508,16.4875,16.4325,16.4416,722796.0
2017-03-15 15:00:00,17.93,17.97,17.92,17.95,620240.0,16.4416,16.4783,16.4325,16.46,620240.0
2017-03-15 15:30:00,17.96,18.0,17.95,17.96,670040.0,16.4692,16.5058,16.46,16.4692,670040.0
2017-03-16 09:30:00,17.93,17.98,17.88,17.88,264840.0,16.4785,16.5244,16.4325,16.4325,264840.0
2017-03-16 10:00:00,17.89,17.95,17.88,17.94,846176.0,16.4417,16.4969,16.4325,16.4877,846176.0
2017-03-16 10:30:00,17.94,17.99,17.93,17.97,441024.0,16.4877,16.5336,16.4785,16.5152,441024.0
2017-03-16 11:00:00,17.97,17.97,17.89,17.89,166956.0,16.5152,16.5152,16.4417,16.4417,166956.0
2017-03-16 11:30:00,17.89,17.9,17.87,17.88,128708.0,16.4417,16.4509,16.4233,16.4325,128708.0
2017-03-16 12:00:00,17.89,17.89,17.87,17.88,160788.0,16.4417,16.4417,16.4233,16.4325,160788.0
2017-03-16 12:30:00,17.88,17.89,17.87,17.88,90904.0,16.4325,16.4417,16.4233,16.4325,90904.0
2017-03-16 13:00:00,17.87,17.87,17.85,17.86,88812.0,16.4233,16.4233,16.4049,16.4141,88812.0
2017-03-16 13:30:00,17.86,17.87,17.85,17.86,117128.0,16.4141,16.4233,16.4049,16.4141,117128.0
2017-03-16 14:00:00,17.86,17.86,17.84,17.84,172736.0,16.4141,16.4141,16.3958,16.3958,172736.0
2017-03-16 14:30:00,17.84,17.86,17.82,17.83,191984.0,16.3958,16.4141,16.3774,16.3866,191984.0
2017-03-16 15:00:00,17.83,17.86,17.81,17.86,196724.0,16.3866,16.4141,16.3682,16.4141,196724.0
2017-03-16 15:30:00,17.86,17.87,17.84,17.86,489648.0,16.4141,16.4233,16.3958,16.4141,489648.0
2017-03-17 09:30:00,17.86,17.92,17.8,17.86,1074924.0,16.4141,16.4693,16.359,16.4141,1074924.0
2017-03-17 10:00:00,17.86,17.88,17.83,17.85,111952.0,16.4141,16.4325,16.3866,16.4049,111952.0
2017-03-17 10:30:00,17.85,17.86,17.82,17.83,86992.0,16.4049,16.4141,16.3774,16.3866,86992.0
2017-03-17 11:00:00,17.84,17.85,17.81,17.85,157556.0,16.3958,16.4049,16.3682,16.4049,157556.0
2017-03-17 11:30:00,17.85,17.86,17.84,17.85,130184.0,16.4049,16.4141,16.3958,16.4049,130184.0
2017-03-17 12:00:00,17.85,17.88,17.85,17.85,149400.0,16.4049,16.4325,16.4049,16.4049,149400.0
2017-03-17 12:30:00,17.85,17.86,17.85,17.85,142912.0,16.4049,16.4141,16.4049,16.4049,142912.0
2017-03-17 13:00:00,17.85,17.86,17.83,17.85,185888.0,16.4049,16.4141,16.3866,16.4049,185888.0
2017-03-17 13:30:00,17.85,17.86,17.84,17.84,106780.0,16.4049,16.4141,16.3958,16.3958,106780.0
2017-03-17 14:00:00,17.85,17.87,17.85,17.86,165640.0,16.4049,16.4233,16.4049,16.4141,165640.0
2017-03-17 14:30:00,17.86,17.86,17.85,17.85,132856.0,16.4141,16.4141,16.4049,16.4049,132856.0
2017-03-17 15:00:00,17.86,17.86,17.84,17.84,147144.0,16.4141,16.4141,16.3958,16.3958,147144.0
2017-03-17 15:30:00,17.85,17.86,17.81,17.84,628964.0,16.4049,16.4141,16.3682,16.3958,628964.0
2017-03-20 09:30:00,17.83,17.86,17.72,17.83,205816.0,16.3866,16.4141,16.2855,16.3866,205816.0
2017-03-20 10:00:00,17.83,17.86,17.82,17.84,236972.0,16.3866,16.4141,16.3774,16.3958,236972.0
2017-03-20 10:30:00,17.84,17.84,17.81,17.81,104944.0,16.3958,16.3958,16.3682,16.3682,104944.0
2017-03-20 11:00:00,17.82,17.84,17.81,17.83,88856.0,16.3774,16.3958,16.3682,16.3866,88856.0
2017-03-20 11:30:00,17.83,17.83,17.81,17.83,90260.0,16.3866,16.3866,16.3682,16.3866,90260.0
2017-03-20 12:00:00,17.83,17.85,17.83,17.84,74848.0,16.3866,16.4049,16.3866,16.3958,74848.0
2017-03-20 12:30:00,17.84,17.85,17.83,17.84,63536.0,16.3958,16.4049,16.3866,16.3958,63536.0
2017-03-20 13:00:00,17.84,17.86,17.84,17.86,77240.0,16.3958,16.4141,16.3958,16.4141,77240.0
2017-03-20 13:30:00,17.86,17.86,17.82,17.84,81876.0,16.4141,16.4141,16.3774,16.3958,81876.0
2017-03-20 14:00:00,17.84,17.87,17.84,17.86,226920.0,16.3958,16.4233,16.3958,16.4141,226920.0
2017-03-20 14:30:00,17.86,17.86,17.81,17.83,103596.0,16.4141,16.4141,16.3682,16.3866,103596.0
2017-03-20 15:00:00,17.82,17.85,17.82,17.85,119056.0,16.3774,16.4049,16.3774,16.4049,119056.0
2017-03-20 15:30:00,17.85,17.86,17.83,17.84,431040.0,16.4049,16.4141,16.3866,16.3958,431040.0
2017-03-21 09:30:00,17.88,17.96,17.87,17.9,149864.0,16.4325,16.506,16.4233,16.4509,149864.0
2017-03-21 10:00:00,17.89,17.89,17.8,17.81,214084.0,16.4417,16.4417,16.359,16.3682,214084.0
2017-03-21 10:30:00,17.81,17.83,17.76,17.77,172552.0,16.3682,16.3866,16.3222,16.3314,172552.0
2017-03-21 11:00:00,17.77,17.77,17.64,17.67,248616.0,16.3314,16.3314,16.2119,16.2395,248616.0
2017-03-21 11:30:00,17.68,17.73,17.65,17.73,174588.0,16.2487,16.2947,16.2211,16.2947,174588.0
2017-03-21 12:00:00,17.73,17.74,17.69,17.71,192312.0,16.2947,16.3039,16.2579,16.2763,192312.0
2017-03-21 12:30:00,17.7,17.72,17.65,17.66,267064.0,16.2671,16.2855,16.2211,16.2303,267064.0
2017-03-21 13:00:00,17.66,17.68,17.64,17.68,156984.0,16.2303,16.2487,16.2119,16.2487,156984.0
2017-03-21 13:30:00,17.68,17.68,17.62,17.63,123480.0,16.2487,16.2487,16.1936,16.2028,123480.0
2017-03-21 14:00:00,17.63,17.7,17.62,17.68,184456.0,16.2028,16.2671,16.1936,16.2487,184456.0
2017-03-21 14:30:00,17.68,17.7,17.64,17.67,189644.0,16.2487,16.2671,16.2119,16.2395,189644.0
2017-03-21 15:00:00,17.67,17.67,17.61,17.62,468140.0,16.2395,16.2395,16.1844,16.1936,468140.0
2017-03-21 15:30:00,17.62,17.63,17.56,17.6,896120.0,16.1936,16.2028,16.1384,16.1752,896120.0
2017-03-22 09:30:00,17.67,17.75,17.58,17.61,430904.0,16.2395,16.313,16.1568,16.1844,430904.0
2017-03-22 10:00:00,17.6,17.65,17.58,17.59,287360.0,16.1752,16.2211,16.1568,16.166,287360.0
2017-03-22 10:30:00,17.59,17.65,17.55,17.64,329000.0,16.166,16.2211,16.1292,16.2119,329000.0
2017-03-22 11:00:00,17.64,17.71,17.61,17.66,340492.0,16.2119,16.2763,16.1844,16.2303,340492.0
2017-03-22 11:30:00,17.67,17.7,17.66,17.66,178512.0,16.2395,16.2671,16.2303,16.2303,178512.0
2017-03-22 12:00:00,17.66,17.66,17.63,17.64,226756.0,16.2303,16.2303,16.2028,16.2119,226756.0
2017-03-22 12:30:00,17.64,17.65,17.6,17.62,220064.0,16.2119,16.2211,16.1752,16.1936,220064.0
2017-03-22 13:00:00,17.61,17.63,17.58,17.63,175156.0,16.1844,16.2028,16.1568,16.2028,175156.0
2017-03-22 13:30:00,17.63,17.65,17.63,17.63,124452.0,16.2028,16.2211,16.2028,16.2028,124452.0
2017-03-22 14:00:00,17.63,17.66,17.63,17.64,122532.0,16.2028,16.2303,16.2028,16.2119,122532.0
2017-03-22 14:30:00,17.65,17.7,17.65,17.68,200188.0,16.2211,16.2671,16.2211,16.2487,200188.0
2017-03-22 15:00:00,17.68,17.72,17.66,17.7,473492.0,16.2487,16.2855,16.2303,16.2671,473492.0
2017-03-22 15:30:00,17.7,17.76,17.7,17.74,718352.0,16.2671,16.3222,16.2671,16.3039,718352.0
2017-03-23 09:30:00,17.73,17.75,17.64,17.73,132476.0,16.2947,16.313,16.2119,16.2947,132476.0
2017-03-23 10:00:00,17.72,17.74,17.7,17.71,129208.0,16.2855,16.3039,16.2671,16.2763,129208.0
2017-03-23 10:30:00,17.71,17.78,17.71,17.75,150876.0,16.2763,16.3406,16.2763,16.313,150876.0
2017-03-23 11:00:00,17.75,17.78,17.75,17.76,162064.0,16.313,16.3406,16.313,16.3222,162064.0
2017-03-23 11:30:00,17.77,17.81,17.76,17.8,102248.0,16.3314,16.3682,16.3222,16.359,102248.0
2017-03-23 12:00:00,17.8,17.85,17.8,17.83,321004.0,16.359,16.4049,16.359,16.3866,321004.0
2017-03-23 12:30:00,17.83,17.83,17.8,17.82,140532.0,16.3866,16.3866,16.359,16.3774,140532.0
2017-03-23 13:00:00,17.82,17.82,17.75,17.75,384768.0,16.3774,16.3774,16.313,16.313,384768.0
2017-03-23 13:30:00,17.77,17.82,17.75,17.8,104380.0,16.3314,16.3774,16.313,16.359,104380.0
2017-03-23 14:00:00,17.79,17.81,17.78,17.78,216152.0,16.3498,16.3682,16.3406,16.3406,216152.0
2017-03-23 14:30:00,17.78,17.81,17.77,17.77,152204.0,16.3406,16.3682,16.3314,16.3314,152204.0
2017-03-23 15:00:00,17.77,17.77,17.7,17.71,425392.0,16.3314,16.3314,16.2671,16.2763,425392.0
2017-03-23 15:30:00,17.71,17.73,17.68,17.73,841080.0,16.2763,16.2947,16.2487,16.2947,841080.0
2017-03-24 09:30:00,17.78,17.9,17.78,17.84,128408.0,16.3406,16.4509,16.3406,16.3958,128408.0
2017-03-24 10:00:00,17.84,17.84,17.76,17.78,128564.0,16.3958,16.3958,16.3222,16.3406,128564.0
2017-03-24 10:30:00,17.78,17.79,17.76,17.78,184140.0,16.3406,16.3498,16.3222,16.3406,184140.0
2017-03-24 11:00:00,17.77,17.8,17.77,17.78,218720.0,16.3314,16.359,16.3314,16.3406,218720.0
2017-03-24 11:30:00,17.78,17.79,17.77,17.79,93540.0,16.3406,16.3498,16.3314,16.3498,93540.0
2017-03-24 12:00:00,17.79,17.85,17.79,17.82,654788.0,16.3498,16.4049,16.3498,16.3774,654788.0
2017-03-24 12:30:00,17.83,17.84,17.8,17.82,125068.0,16.3866,16.3958,16.359,16.3774,125068.0
2017-03-24 13:00:00,17.82,17.83,17.79,17.81,139224.0,16.3774,16.3866,16.3498,16.3682,139224.0
2017-03-24 13:30:00,17.82,17.82,17.79,17.79,206996.0,16.3774,16.3774,16.3498,16.3498,206996.0
2017-03-24 14:00:00,17.8,17.81,17.78,17.79,215236.0,16.359,16.3682,16.3406,16.3498,215236.0
2017-03-24 14:30:00,17.79,17.79,17.73,17.74,597388.0,16.3498,16.3498,16.2947,16.3039,597388.0
2017-03-24 15:00:00,17.74,17.75,17.7,17.73,332036.0,16.3039,16.313,16.2671,16.2947,332036.0
2017-03-24 15:30:00,17.73,17.8,17.71,17.75,1001764.0,16.2947,16.359,16.2763,16.313,1001764.0
2017-03-27 09:30:00,17.6,17.61,17.53,17.55,134104.0,16.1752,16.1844,16.1109,16.1292,134104.0
2017-03-27 10:00:00,17.54,17.55,17.47,17.5,209976.0,16.12,16.1292,16.0557,16.0833,209976.0
2017-03-27 10:30:00,17.5,17.54,17.5,17.52,362636.0,16.0833,16.12,16.0833,16.1017,362636.0
2017-03-27 11:00:00,17.51,17.59,17.5,17.58,179020.0,16.0925,16.166,16.0833,16.1568,179020.0
2017-03-27 11:30:00,17.6,17.66,17.58,17.66,252096.0,16.1752,16.2303,16.1568,16.2303,252096.0
2017-03-27 12:00:00,17.66,17.73,17.66,17.68,184280.0,16.2303,16.2947,16.2303,16.2487,184280.0
2017-03-27 12:30:00,17.68,17.7,17.67,17.69,197248.0,16.2487,16.2671,16.2395,16.2579,197248.0
2017-03-27 13:00:00,17.69,17.72,17.68,17.7,98896.0,16.2579,16.2855,16.2487,16.2671,98896.0
2017-03-27 13:30:00,17.7,17.7,17.67,17.68,128780.0,16.2671,16.2671,16.2395,16.2487,128780.0
2017-03-27 14:00:00,17.68,17.71,17.67,17.7,151244.0,16.2487,16.2763,16.2395,16.2671,151244.0
2017-03-27 14:30:00,17.7,17.74,17.69,17.74,146640.0,16.2671,16.3039,16.2579,16.3039,146640.0
2017-03-27 15:00:00,17.74,17.75,17.73,17.74,214720.0,16.3039,16.313,16.2947,16.3039,214720.0
2017-03-27 15:30:00,17.74,17.76,17.73,17.74,538200.0,16.3039,16.3222,16.2947,16.3039,538200.0
2017-03-28 09:30:00,17.74,17.74,17.65,17.66,241164.0,16.3039,16.3039,16.2211,16.2303,241164.0
2017-03-28 10:00:00,17.65,17.75,17.65,17.71,115232.0,16.2211,16.313,16.2211,16.2763,115232.0
2017-03-28 10:30:00,17.71,17.76,17.69,17.75,124368.0,16.2763,16.3222,16.2579,16.313,124368.0
2017-03-28 11:00:00,17.75,17.8,17.75,17.75,528624.0,16.313,16.359,16.313,16.313,528624.0
2017-03-28 11:30:00,17.75,17.81,17.74,17.79,137204.0,16.313,16.3682,16.3039,16.3498,137204.0
2017-03-28 12:00:00,17.79,17.79,17.75,17.76,150100.0,16.3498,16.3498,16.313,16.3222,150100.0
2017-03-28 12:30:00,17.77,17.8,17.76,17.8,114048.0,16.3314,16.359,16.3222,16.359,114048.0
2017-03-28 13:00:00,17.81,17.81,17.8,17.81,130992.0,16.3682,16.3682,16.359,16.3682,130992.0
2017-03-28 13:30:00,17.81,17.84,17.78,17.83,124032.0,16.3682,16.3958,16.3406,16.3866,124032.0
2017-03-28 14:00:00,17.84,17.88,17.83,17.87,167612.0,16.3958,16.4325,16.3866,16.4233,167612.0
2017-03-28 14:30:00,17.87,17.88,17.85,17.86,94508.0,16.4233,16.4325,16.4049,16.4141,94508.0
2017-03-28 15:00:00,17.86,17.87,17.83,17.85,182816.0,16.4141,16.4233,16.3866,16.4049,182816.0
2017-03-28 15:30:00,17.86,17.86,17.82,17.82,505936.0,16.4141,16.4141,16.3774,16.3774,505936.0
2017-03-29 09:30:00,17.75,17.84,17.71,17.83,369480.0,16.313,16.3958,16.2763,16.3866,369480.0
2017-03-29 10:00:00,17.83,17.84,17.78,17.82,155088.0,16.3866,16.3958,16.3406,16.3774,155088.0
2017-03-29 10:30:00,17.82,17.83,17.81,17.83,123404.0,16.3774,16.3866,16.3682,16.3866,123404.0
2017-03-29 11:00:00,17.83,17.86,17.81,17.82,266124.0,16.3866,16.4141,16.3682,16.3774,266124.0
2017-03-29 11:30:00,17.82,17.82,17.77,17.78,365132.0,16.3774,16.3774,16.3314,16.3406,365132.0
2017-03-29 12:00:00,17.78,17.79,17.76,17.76,131060.0,16.3406,16.3498,16.3222,16.3222,131060.0
2017-03-29 12:30:00,17.76,17.77,17.74,17.75,107636.0,16.3222,16.3314,16.3039,16.313,107636.0
2017-03-29 13:00:00,17.75,17.77,17.75,17.76,103380.0,16.313,16.3314,16.313,16.3222,103380.0
2017-03-29 13:30:00,17.75,17.8,17.75,17.8,273380.0,16.313,16.359,16.313,16.359,273380.0
2017-03-29 14:00:00,17.79,17.8,17.78,17.79,145604.0,16.3498,16.359,16.3406,16.3498,145604.0
2017-03-29 14:30:00,17.79,17.8,17.78,17.79,126508.0,16.3498,16.359,16.3406,16.3498,126508.0
2017-03-29 15:00:00,17.79,17.8,17.77,17.77,277468.0,16.3498,16.359,16.3314,16.3314,277468.0
2017-03-29 15:30:00,17.78,17.84,17.77,17.83,1260264.0,16.3406,16.3958,16.3314,16.3866,1260264.0
2017-03-30 09:30:00,17.82,17.91,17.8,17.9,160152.0,16.3774,16.4601,16.359,16.4509,160152.0
2017-03-30 10:00:00,17.89,17.93,17.88,17.91,65852.0,16.4417,16.4785,16.4325,16.4601,65852.0
2017-03-30 10:30:00,17.9,17.98,17.89,17.97,269952.0,16.4509,16.5244,16.4417,16.5152,269952.0
2017-03-30 11:00:00,17.96,17.99,17.96,17.97,239720.0,16.506,16.5336,16.506,16.5152,239720.0
2017-03-30 11:30:00,17.97,17.98,17.95,17.95,231168.0,16.5152,16.5244,16.4969,16.4969,231168.0
2017-03-30 12:00:00,17.95,17.95,17.92,17.95,90356.0,16.4969,16.4969,16.4693,16.4969,90356.0
2017-03-30 12:30:00,17.96,17.96,17.91,17.92,234812.0,16.506,16.506,16.4601,16.4693,234812.0
2017-03-30 13:00:00,17.93,17.96,17.93,17.96,90296.0,16.4785,16.506,16.4785,16.506,90296.0
2017-03-30 13:30:00,17.96,17.96,17.95,17.95,90860.0,16.506,16.506,16.4969,16.4969,90860.0
2017-03-30 14:00:00,17.96,17.96,17.93,17.94,279932.0,16.506,16.506,16.4785,16.4877,279932.0
2017-03-30 14:30:00,17.94,17.94,17.92,17.93,143288.0,16.4877,16.4877,16.4693,16.4785,143288.0
2017-03-30 15:00:00,17.92,17.96,17.92,17.96,242192.0,16.4693,16.506,16.4693,16.506,242192.0
2017-03-30 15:30:00,17.96,17.98,17.96,17.97,721800.0,16.506,16.5244,16.506,16.5152,721800.0
2017-03-31 09:30:00,17.93,17.95,17.88,17.89,147620.0,16.4785,16.4969,16.4325,16.4417,147620.0
2017-03-31 10:00:00,17.9,17.91,17.87,17.88,131436.0,16.4509,16.4601,16.4233,16.4325,131436.0
2017-03-31 10:30:00,17.88,17.92,17.88,17.9,228508.0,16.4325,16.4693,16.4325,16.4509,228508.0
2017-03-31 11:00:00,17.89,17.9,17.86,17.88,122848.0,16.4417,16.4509,16.4141,16.4325,122848.0
2017-03-31 11:30:00,17.87,17.9,17.86,17.87,151204.0,16.4233,16.4509,16.4141,16.4233,151204.0
2017-03-31 12:00:00,17.87,17.88,17.83,17.86,862112.0,16.4233,16.4325,16.3866,16.4141,862112.0
2017-03-31 12:30:00,17.87,17.87,17.84,17.85,279448.0,16.4233,16.4233,16.3958,16.4049,279448.0
2017-03-31 13:00:00,17.85,17.89,17.84,17.88,93216.0,16.4049,16.4417,16.3958,16.4325,93216.0
2017-03-31 13:30:00,17.88,17.89,17.83,17.83,203856.0,16.4325,16.4417,16.3866,16.3866,203856.0
2017-03-31 14:00:00,17.83,17.83,17.77,17.8,313872.0,16.3866,16.3866,16.3314,16.359,313872.0
2017-03-31 14:30:00,17.79,17.81,17.79,17.79,151368.0,16.3498,16.3682,16.3498,16.3498,151368.0
2017-03-31 15:00:00,17.8,17.86,17.8,17.86,255732.0,16.359,16.4141,16.359,16.4141,255732.0
2017-03-31 15:30:00,17.86,17.86,17.79,17.79,1108912.0,16.4141,16.4141,16.3498,16.3498,1108912.0
2017-04-03 09:30:00,17.77,17.78,17.63,17.65,461992.0,16.3314,16.3406,16.2028,16.2211,461992.0
2017-04-03 10:00:00,17.65,17.69,17.59,17.66,356936.0,16.2211,16.2579,16.166,16.2303,356936.0
2017-04-03 10:30:00,17.66,17.67,17.57,17.57,254672.0,16.2303,16.2395,16.1476,16.1476,254672.0
2017-04-03 11:00:00,17.57,17.58,17.5,17.5,343708.0,16.1476,16.1568,16.0833,16.0833,343708.0
2017-04-03 11:30:00,17.5,17.52,17.45,17.47,259500.0,16.0833,16.1017,16.0373,16.0557,259500.0
2017-04-03 12:00:00,17.47,17.54,17.44,17.54,230480.0,16.0557,16.12,16.0281,16.12,230480.0
2017-04-03 12:30:00,17.53,17.55,17.52,17.55,136036.0,16.1109,16.1292,16.1017,16.1292,136036.0
2017-04-03 13:00:00,17.54,17.58,17.52,17.54,263540.0,16.12,16.1568,16.1017,16.12,263540.0
2017-04-03 13:30:00,17.54,17.54,17.49,17.5,132832.0,16.12,16.12,16.0741,16.0833,132832.0
2017-04-03 14:00:00,17.5,17.55,17.5,17.54,233928.0,16.0833,16.1292,16.0833,16.12,233928.0
2017-04-03 14:30:00,17.54,17.57,17.53,17.55,227676.0,16.12,16.1476,16.1109,16.1292,227676.0
2017-04-03 15:00:00,17.54,17.57,17.53,17.55,243024.0,16.12,16.1476,16.1109,16.1292,243024.0
2017-04-03 15:30:00,17.55,17.58,17.54,17.58,649512.0,16.1292,16.1568,16.12,16.1568,649512.0
2017-04-04 09:30:00,17.55,17.61,17.5,17.61,115856.0,16.1292,16.1844,16.0833,16.1844,115856.0
2017-04-04 10:00:00,17.6,17.61,17.47,17.48,341176.0,16.1752,16.1844,16.0557,16.0649,341176.0
2017-04-04 10:30:00,17.49,17.5,17.46,17.47,285636.0,16.0741,16.0833,16.0465,16.0557,285636.0
2017-04-04 11:00:00,17.46,17.5,17.45,17.49,228712.0,16.0465,16.0833,16.0373,16.0741,228712.0
2017-04-04 11:30:00,17.49,17.5,17.48,17.48,130520.0,16.0741,16.0833,16.0649,16.0649,130520.0
2017-04-04 12:00:00,17.47,17.47,17.42,17.43,201396.0,16.0557,16.0557,16.0098,16.0189,201396.0
2017-04-04 12:30:00,17.43,17.44,17.39,17.4,208320.0,16.0189,16.0281,15.9822,15.9914,208320.0
2017-04-04 13:00:00,17.4,17.45,17.38,17.44,202116.0,15.9914,16.0373,15.973,16.0281,202116.0
2017-04-04 13:30:00,17.44,17.48,17.43,17.48,124092.0,16.0281,16.0649,16.0189,16.0649,124092.0
2017-04-04 14:00:00,17.48,17.5,17.48,17.5,158852.0,16.0649,16.0833,16.0649,16.0833,158852.0
2017-04-04 14:30:00,17.49,17.51,17.45,17.45,202660.0,16.0741,16.0925,16.0373,16.0373,202660.0
2017-04-04 15:00:00,17.45,17.48,17.45,17.47,269712.0,16.0373,16.0649,16.0373,16.0557,269712.0
2017-04-04 15:30:00,17.47,17.48,17.46,17.47,742636.0,16.0557,16.0649,16.0465,16.0557,742636.0
2017-04-05 09:30:00,17.54,17.56,17.48,17.55,306328.0,16.12,16.1384,16.0649,16.1292,306328.0
2017-04-05 10:00:00,17.55,17.58,17.53,17.53,240636.0,16.1292,16.1568,16.1109,16.1109,240636.0
2017-04-05 10:30:00,17.52,17.57,17.51,17.57,199572.0,16.1017,16.1476,16.0925,16.1476,199572.0
2017-04-05 11:00:00,17.57,17.58,17.48,17.48,199320.0,16.1476,16.1568,16.0649,16.0649,199320.0
2017-04-05 11:30:00,17.48,17.53,17.48,17.5,158520.0,16.0649,16.1109,16.0649,16.0833,158520.0
2017-04-05 12:00:00,17.5,17.54,17.5,17.53,149432.0,16.0833,16.12,16.0833,16.1109,149432.0
2017-04-05 12:30:00,17.53,17.55,17.52,17.54,159896.0,16.1109,16.1292,16.1017,16.12,159896.0
2017-04-05 13:00:00,17.54,17.57,17.53,17.55,212864.0,16.12,16.1476,16.1109,16.1292,212864.0
2017-04-05 13:30:00,17.55,17.57,17.54,17.56,209952.0,16.1292,16.1476,16.12,16.1384,209952.0
2017-04-05 14:00:00,17.55,17.57,17.52,17.54,248468.0,16.1292,16.1476,16.1017,16.12,248468.0
2017-04-05 14:30:00,17.54,17.54,17.45,17.46,387040.0,16.12,16.12,16.0373,16.0465,387040.0
2017-04-05 15:00:00,17.46,17.5,17.4,17.43,414716.0,16.0465,16.0833,15.9914,16.0189,414716.0
2017-04-05 15:30:00,17.43,17.44,17.38,17.39,838876.0,16.0189,16.0281,15.973,15.9822,838876.0
2017-04-06 09:30:00,17.38,17.44,17.34,17.42,148312.0,15.973,16.0281,15.9362,16.0098,148312.0
2017-04-06 10:00:00,17.43,17.46,17.4,17.46,221080.0,16.0189,16.0465,15.9914,16.0465,221080.0
2017-04-06 10:30:00,17.46,17.46,17.4,17.43,139976.0,16.0465,16.0465,15.9914,16.0189,139976.0
2017-04-06 11:00:00,17.43,17.49,17.43,17.49,220556.0,16.0189,16.0741,16.0189,16.0741,220556.0
2017-04-06 11:30:00,17.49,17.49,17.46,17.48,110316.0,16.0741,16.0741,16.0465,16.0649,110316.0
2017-04-06 12:00:00,17.48,17.51,17.47,17.49,233564.0,16.0649,16.0925,16.0557,16.0741,233564.0
2017-04-06 12:30:00,17.5,17.51,17.46,17.5,191592.0,16.0833,16.0925,16.0465,16.0833,191592.0
2017-04-06 13:00:00,17.49,17.56,17.49,17.55,66644.0,16.0741,16.1384,16.0741,16.1292,66644.0
2017-04-06 13:30:00,17.55,17.56,17.53,17.54,105704.0,16.1292,16.1384,16.1109,16.12,105704.0
2017-04-06 14:00:00,17.54,17.55,17.51,17.51,85984.0,16.12,16.1292,16.0925,16.0925,85984.0
2017-04-06 14:30:00,17.51,17.52,17.46,17.46,140888.0,16.0925,16.1017,16.0465,16.0465,140888.0
2017-04-06 15:00:00,17.47,17.5,17.47,17.48,189100.0,16.0557,16.0833,16.0557,16.0649,189100.0
2017-04-06 15:30:00,17.48,17.49,17.46,17.49,506808.0,16.0649,16.0741,16.0465,16.0741,506808.0
2017-04-07 09:30:00,17.47,17.53,17.43,17.45,203700.0,16.0557,16.1109,16.0189,16.0373,203700.0
2017-04-07 10:00:00,17.44,17.51,17.44,17.5,173844.0,16.0281,16.0925,16.0281,16.0833,173844.0
2017-04-07 10:30:00,17.5,17.54,17.47,17.48,157724.0,16.0833,16.12,16.0557,16.0649,157724.0
2017-04-07 11:00:00,17.48,17.5,17.46,17.49,122236.0,16.0649,16.0833,16.0465,16.0741,122236.0
2017-04-07 11:30:00,17.49,17.49,17.46,17.48,118416.0,16.0741,16.0741,16.0465,16.0649,118416.0
2017-04-07 12:00:00,17.48,17.5,17.48,17.49,82076.0,16.0649,16.0833,16.0649,16.0741,82076.0
2017-04-07 12:30:00,17.49,17.5,17.47,17.5,82572.0,16.0741,16.0833,16.0557,16.0833,82572.0
2017-04-07 13:00:00,17.5,17.5,17.47,17.5,88256.0,16.0833,16.0833,16.0557,16.0833,88256.0
2017-04-07 13:30:00,17.5,17.52,17.48,17.49,180264.0,16.0833,16.1017,16.0649,16.0741,180264.0
2017-04-07 14:00:00,17.49,17.52,17.48,17.48,306412.0,16.0741,16.1017,16.0649,16.0649,306412.0
2017-04-07 14:30:00,17.48,17.49,17.46,17.46,136172.0,16.0649,16.0741,16.0465,16.0465,136172.0
2017-04-07 15:00:00,17.46,17.48,17.45,17.45,165752.0,16.0465,16.0649,16.0373,16.0373,165752.0
2017-04-07 15:30:00,17.45,17.47,17.44,17.45,638656.0,16.0373,16.0557,16.0281,16.0373,638656.0
2017-04-10 09:30:00,17.48,17.52,17.46,17.52,158308.0,16.0649,16.1017,16.0465,16.1017,158308.0
2017-04-10 10:00:00,17.53,17.55,17.51,17.54,161824.0,16.1109,16.1292,16.0925,16.12,161824.0
2017-04-10 10:30:00,17.54,17.57,17.51,17.51,153024.0,16.12,16.1476,16.0925,16.0925,153024.0
2017-04-10 11:00:00,17.5,17.53,17.5,17.5,102096.0,16.0833,16.1109,16.0833,16.0833,102096.0
2017-04-10 11:30:00,17.49,17.49,17.43,17.44,129496.0,16.0741,16.0741,16.0189,16.0281,129496.0
2017-04-10 12:00:00,17.44,17.45,17.39,17.4,190128.0,16.0281,16.0373,15.9822,15.9914,190128.0
2017-04-10 12:30:00,17.4,17.48,17.4,17.47,105808.0,15.9914,16.0649,15.9914,16.0557,105808.0
2017-04-10 13:00:00,17.47,17.49,17.46,17.48,82644.0,16.0557,16.0741,16.0465,16.0649,82644.0
2017-04-10 13:30:00,17.48,17.5,17.48,17.49,86232.0,16.0649,16.0833,16.0649,16.0741,86232.0
2017-04-10 14:00:00,17.49,17.49,17.45,17.46,140244.0,16.0741,16.0741,16.0373,16.0465,140244.0
2017-04-10 14:30:00,17.46,17.48,17.45,17.48,103484.0,16.0465,16.0649,16.0373,16.0649,103484.0
2017-04-10 15:00:00,17.47,17.49,17.44,17.44,157908.0,16.0557,16.0741,16.0281,16.0281,157908.0
2017-04-10 15:30:00,17.44,17.45,17.41,17.41,591028.0,16.0281,16.0373,16.0006,16.0006,591028.0
2017-04-11 09:30:00,17.38,17.45,17.3,17.34,181312.0,15.973,16.0373,15.8995,15.9362,181312.0
2017-04-11 10:00:00,17.35,17.36,17.28,17.3,169444.0,15.9454,15.9546,15.8811,15.8995,169444.0
2017-04-11 10:30:00,17.3,17.31,17.24,17.29,152672.0,15.8995,15.9087,15.8443,15.8903,152672.0
2017-04-11 11:00:00,17.29,17.33,17.28,17.29,153952.0,15.8903,15.927,15.8811,15.8903,153952.0
2017-04-11 11:30:00,17.29,17.34,17.29,17.32,98328.0,15.8903,15.9362,15.8903,15.9179,98328.0
2017-04-11 12:00:00,17.32,17.36,17.31,17.36,133716.0,15.9179,15.9546,15.9087,15.9546,133716.0
2017-04-11 12:30:00,17.36,17.38,17.35,17.36,102228.0,15.9546,15.973,15.9454,15.9546,102228.0
2017-04-11 13:00:00,17.36,17.4,17.36,17.38,106012.0,15.9546,15.9914,15.9546,15.973,106012.0
2017-04-11 13:30:00,17.38,17.4,17.36,17.38,93748.0,15.973,15.9914,15.9546,15.973,93748.0
2017-04-11 14:00:00,17.38,17.4,17.36,17.39,125176.0,15.973,15.9914,15.9546,15.9822,125176.0
2017-04-11 14:30:00,17.39,17.42,17.38,17.4,127344.0,15.9822,16.0098,15.973,15.9914,127344.0
2017-04-11 15:00:00,17.4,17.41,17.37,17.4,201908.0,15.9914,16.0006,15.9638,15.9914,201908.0
2017-04-11 15:30:00,17.39,17.44,17.39,17.43,511504.0,15.9822,16.0281,15.9822,16.0189,511504.0
2017-04-12 09:30:00,17.45,17.49,17.28,17.29,364628.0,16.0373,16.0741,15.8811,15.8903,364628.0
2017-04-12 10:00:00,17.29,17.3,17.25,17.25,186248.0,15.8903,15.8995,15.8535,15.8535,186248.0
2017-04-12 10:30:00,17.25,17.26,17.18,17.19,246680.0,15.8535,15.8627,15.7892,15.7984,246680.0
2017-04-12 11:00:00,17.19,17.23,17.19,17.21,145800.0,15.7984,15.8351,15.7984,15.8168,145800.0
2017-04-12 11:30:00,17.2,17.21,17.16,17.18,184344.0,15.8076,15.8168,15.7708,15.7892,184344.0
2017-04-12 12:00:00,17.18,17.21,17.17,17.18,243080.0,15.7892,15.8168,15.78,15.7892,243080.0
2017-04-12 12:30:00,17.18,17.2,17.14,17.15,242056.0,15.7892,15.8076,15.7524,15.7616,242056.0
2017-04-12 13:00:00,17.15,17.2,17.15,17.2,171208.0,15.7616,15.8076,15.7616,15.8076,171208.0
2017-04-12 13:30:00,17.2,17.23,17.18,17.23,111312.0,15.8076,15.8351,15.7892,15.8351,111312.0
2017-04-12 14:00:00,17.23,17.23,17.2,17.2,139340.0,15.8351,15.8351,15.8076,15.8076,139340.0
2017-04-12 14:30:00,17.2,17.21,17.16,17.18,174800.0,15.8076,15.8168,15.7708,15.7892,174800.0
2017-04-12 15:00:00,17.18,17.2,17.16,17.19,239480.0,15.7892,15.8076,15.7708,15.7984,239480.0
2017-04-12 15:30:00,17.19,17.22,17.18,17.21,614340.0,15.7984,15.8259,15.7892,15.8168,614340.0
2017-04-13 09:30:00,17.19,17.3,17.18,17.26,139584.0,15.7984,15.8995,15.7892,15.8627,139584.0
2017-04-13 10:00:00,17.26,17.29,17.25,17.25,110548.0,15.8627,15.8903,15.8535,15.8535,110548.0
2017-04-13 10:30:00,17.25,17.29,17.25,17.27,76448.0,15.8535,15.8903,15.8535,15.8719,76448.0
2017-04-13 11:00:00,17.26,17.28,17.25,17.27,84900.0,15.8627,15.8811,15.8535,15.8719,84900.0
2017-04-13 11:30:00,17.26,17.28,17.25,17.26,91840.0,15.8627,15.8811,15.8535,15.8627,91840.0
2017-04-13 12:00:00,17.26,17.26,17.21,17.22,84568.0,15.8627,15.8627,15.8168,15.8259,84568.0
2017-04-13 12:30:00,17.22,17.24,17.21,17.22,61364.0,15.8259,15.8443,15.8168,15.8259,61364.0
2017-04-13 13:00:00,17.22,17.29,17.19,17.26,641804.0,15.8259,15.8903,15.7984,15.8627,641804.0
2017-04-13 13:30:00,17.26,17.26,17.2,17.22,313828.0,15.8627,15.8627,15.8076,15.8259,313828.0
2017-04-13 14:00:00,17.22,17.27,17.22,17.26,108188.0,15.8259,15.8719,15.8259,15.8627,108188.0
2017-04-13 14:30:00,17.25,17.26,17.23,17.24,189984.0,15.8535,15.8627,15.8351,15.8443,189984.0
2017-04-13 15:00:00,17.24,17.24,17.2,17.21,259984.0,15.8443,15.8443,15.8076,15.8168,259984.0
2017-04-13 15:30:00,17.21,17.21,17.16,17.16,607064.0,15.8168,15.8168,15.7708,15.7708,607064.0
2017-04-17 09:30:00,17.25,17.27,17.21,17.25,60120.0,15.8535,15.8719,15.8168,15.8535,60120.0
2017-04-17 10:00:00,17.24,17.28,17.24,17.25,60628.0,15.8443,15.8811,15.8443,15.8535,60628.0
2017-04-17 10:30:00,17.25,17.27,17.24,17.27,87232.0,15.8535,15.8719,15.8443,15.8719,87232.0
2017-04-17 11:00:00,17.27,17.29,17.27,17.28,73836.0,15.8719,15.8903,15.8719,15.8811,73836.0
2017-04-17 11:30:00,17.28,17.29,17.27,17.27,71864.0,15.8811,15.8903,15.8719,15.8719,71864.0
2017-04-17 12:00:00,17.27,17.31,17.27,17.3,74808.0,15.8719,15.9087,15.8719,15.8995,74808.0
2017-04-17 12:30:00,17.29,17.3,17.28,17.29,73320.0,15.8903,15.8995,15.8811,15.8903,73320.0
2017-04-17 13:00:00,17.29,17.31,17.28,17.31,110880.0,15.8903,15.9087,15.8811,15.9087,110880.0
2017-04-17 13:30:00,17.31,17.32,17.3,17.31,88636.0,15.9087,15.9179,15.8995,15.9087,88636.0
2017-04-17 14:00:00,17.31,17.32,17.3,17.32,147036.0,15.9087,15.9179,15.8995,15.9179,147036.0
2017-04-17 14:30:00,17.32,17.32,17.3,17.3,87980.0,15.9179,15.9179,15.8995,15.8995,87980.0
2017-04-17 15:00:00,17.31,17.37,17.3,17.37,236012.0,15.9087,15.9638,15.8995,15.9638,236012.0
2017-04-17 15:30:00,17.37,17.39,17.35,17.38,676236.0,15.9638,15.9822,15.9454,15.973,676236.0
2017-04-18 09:30:00,17.37,17.45,17.36,17.45,104976.0,15.9638,16.0373,15.9546,16.0373,104976.0
2017-04-18 10:00:00,17.45,17.47,17.4,17.44,421516.0,16.0373,16.0557,15.9914,16.0281,421516.0
2017-04-18 10:30:00,17.44,17.48,17.44,17.48,232576.0,16.0281,16.0649,16.0281,16.0649,232576.0
2017-04-18 11:00:00,17.48,17.5,17.45,17.47,279328.0,16.0649,16.0833,16.0373,16.0557,279328.0
2017-04-18 11:30:00,17.47,17.47,17.42,17.45,323860.0,16.0557,16.0557,16.0098,16.0373,323860.0
2017-04-18 12:00:00,17.45,17.47,17.44,17.46,151580.0,16.0373,16.0557,16.0281,16.0465,151580.0
2017-04-18 12:30:00,17.46,17.47,17.43,17.45,325752.0,16.0465,16.0557,16.0189,16.0373,325752.0
2017-04-18 13:00:00,17.45,17.47,17.44,17.46,202008.0,16.0373,16.0557,16.0281,16.0465,202008.0
2017-04-18 13:30:00,17.46,17.47,17.45,17.46,162296.0,16.0465,16.0557,16.0373,16.0465,162296.0
2017-04-18 14:00:00,17.46,17.47,17.45,17.46,209008.0,16.0465,16.0557,16.0373,16.0465,209008.0
2017-04-18 14:30:00,17.46,17.47,17.43,17.46,285432.0,16.0465,16.0557,16.0189,16.0465,285432.0
2017-04-18 15:00:00,17.46,17.48,17.45,17.48,266116.0,16.0465,16.0649,16.0373,16.0649,266116.0
2017-04-18 15:30:00,17.48,17.51,17.47,17.49,985084.0,16.0649,16.0925,16.0557,16.0741,985084.0
2017-04-19 09:30:00,17.57,17.66,17.55,17.6,146556.0,16.1476,16.2303,16.1292,16.1752,146556.0
2017-04-19 10:00:00,17.6,17.61,17.57,17.59,160320.0,16.1752,16.1844,16.1476,16.166,160320.0
2017-04-19 10:30:00,17.58,17.6,17.57,17.6,123912.0,16.1568,16.1752,16.1476,16.1752,123912.0
2017-04-19 11:00:00,17.6,17.63,17.59,17.63,136756.0,16.1752,16.2028,16.166,16.2028,136756.0
2017-04-19 11:30:00,17.63,17.67,17.62,17.63,336656.0,16.2028,16.2395,16.1936,16.2028,336656.0
2017-04-19 12:00:00,17.62,17.64,17.6,17.6,164364.0,16.1936,16.2119,16.1752,16.1752,164364.0
2017-04-19 12:30:00,17.6,17.61,17.6,17.6,70696.0,16.1752,16.1844,16.1752,16.1752,70696.0
2017-04-19 13:00:00,17.6,17.6,17.57,17.59,133128.0,16.1752,16.1752,16.1476,16.166,133128.0
2017-04-19 13:30:00,17.59,17.6,17.58,17.58,76900.0,16.166,16.1752,16.1568,16.1568,76900.0
2017-04-19 14:00:00,17.58,17.59,17.53,17.54,169020.0,16.1568,16.166,16.1109,16.12,169020.0
2017-04-19 14:30:00,17.54,17.56,17.52,17.52,188292.0,16.12,16.1384,16.1017,16.1017,188292.0
2017-04-19 15:00:00,17.52,17.56,17.52,17.53,298460.0,16.1017,16.1384,16.1017,16.1109,298460.0
2017-04-19 15:30:00,17.52,17.53,17.5,17.53,842672.0,16.1017,16.1109,16.0833,16.1109,842672.0
2017-04-20 09:30:00,17.61,17.64,17.56,17.58,141192.0,16.1844,16.2119,16.1384,16.1568,141192.0
2017-04-20 10:00:00,17.58,17.61,17.57,17.59,106044.0,16.1568,16.1844,16.1476,16.166,106044.0
2017-04-20 10:30:00,17.6,17.61,17.57,17.59,85432.0,16.1752,16.1844,16.1476,16.166,85432.0
2017-04-20 11:00:00,17.59,17.63,17.58,17.63,153560.0,16.166,16.2028,16.1568,16.2028,153560.0
2017-04-20 11:30:00,17.63,17.65,17.62,17.64,61764.0,16.2028,16.2211,16.1936,16.2119,61764.0
2017-04-20 12:00:00,17.65,17.69,17.65,17.67,105116.0,16.2211,16.2579,16.2211,16.2395,105116.0
2017-04-20 12:30:00,17.68,17.72,17.66,17.71,238360.0,16.2487,16.2855,16.2303,16.2763,238360.0
2017-04-20 13:00:00,17.71,17.72,17.69,17.7,102528.0,16.2763,16.2855,16.2579,16.2671,102528.0
2017-04-20 13:30:00,17.7,17.77,17.7,17.76,219460.0,16.2671,16.3314,16.2671,16.3222,219460.0
2017-04-20 14:00:00,17.76,17.77,17.72,17.73,162372.0,16.3222,16.3314,16.2855,16.2947,162372.0
2017-04-20 14:30:00,17.73,17.74,17.72,17.73,150076.0,16.2947,16.3039,16.2855,16.2947,150076.0
2017-04-20 15:00:00,17.73,17.73,17.7,17.71,265504.0,16.2947,16.2947,16.2671,16.2763,265504.0
2017-04-20 15:30:00,17.72,17.74,17.7,17.7,700336.0,16.2855,16.3039,16.2671,16.2671,700336.0
2017-04-21 09:30:00,17.71,17.72,17.66,17.68,629560.0,16.2763,16.2855,16.2303,16.2487,629560.0
2017-04-21 10:00:00,17.68,17.69,17.65,17.66,135812.0,16.2487,16.2579,16.2211,16.2303,135812.0
2017-04-21 10:30:00,17.66,17.66,17.62,17.64,194180.0,16.2303,16.2303,16.1936,16.2119,194180.0
2017-04-21 11:00:00,17.64,17.65,17.61,17.64,90800.0,16.2119,16.2211,16.1844,16.2119,90800.0
2017-04-21 11:30:00,17.63,17.64,17.61,17.63,336852.0,16.2028,16.2119,16.1844,16.2028,336852.0
2017-04-21 12:00:00,17.63,17.63,17.59,17.62,147368.0,16.2028,16.2028,16.166,16.1936,147368.0
2017-04-21 12:30:00,17.62,17.63,17.6,17.61,338900.0,16.1936,16.2028,16.1752,16.1844,338900.0
2017-04-21 13:00:00,17.61,17.65,17.58,17.65,324148.0,16.1844,16.2211,16.1568,16.2211,324148.0
2017-04-21 13:30:00,17.65,17.67,17.61,17.67,209668.0,16.2211,16.2395,16.1844,16.2395,209668.0
2017-04-21 14:00:00,17.66,17.67,17.63,17.67,125456.0,16.2303,16.2395,16.2028,16.2395,125456.0
2017-04-21 14:30:00,17.67,17.67,17.63,17.64,111832.0,16.2395,16.2395,16.2028,16.2119,111832.0
2017-04-21 15:00:00,17.64,17.65,17.61,17.65,172324.0,16.2119,16.2211,16.1844,16.2211,172324.0
2017-04-21 15:30:00,17.65,17.66,17.62,17.62,588376.0,16.2211,16.2303,16.1936,16.1936,588376.0
2017-04-24 09:30:00,17.83,17.88,17.79,17.83,356396.0,16.3866,16.4325,16.3498,16.3866,356396.0
2017-04-24 10:00:00,17.83,17.85,17.79,17.81,289948.0,16.3866,16.4049,16.3498,16.3682,289948.0
2017-04-24 10:30:00,17.82,17.83,17.8,17.81,181292.0,16.3774,16.3866,16.359,16.3682,181292.0
2017-04-24 11:00:00,17.81,17.84,17.81,17.84,259436.0,16.3682,16.3958,16.3682,16.3958,259436.0
2017-04-24 11:30:00,17.84,17.85,17.82,17.82,109200.0,16.3958,16.4049,16.3774,16.3774,109200.0
2017-04-24 12:00:00,17.82,17.83,17.81,17.82,185604.0,16.3774,16.3866,16.3682,16.3774,185604.0
2017-04-24 12:30:00,17.82,17.86,17.82,17.84,107448.0,16.3774,16.4141,16.3774,16.3958,107448.0
2017-04-24 13:00:00,17.84,17.87,17.84,17.87,151068.0,16.3958,16.4233,16.3958,16.4233,151068.0
2017-04-24 13:30:00,17.87,17.9,17.86,17.9,203916.0,16.4233,16.4509,16.4141,16.4509,203916.0
2017-04-24 14:00:00,17.9,17.95,17.9,17.95,213556.0,16.4509,16.4969,16.4509,16.4969,213556.0
2017-04-24 14:30:00,17.94,17.96,17.93,17.95,231260.0,16.4877,16.506,16.4785,16.4969,231260.0
2017-04-24 15:00:00,17.94,17.97,17.94,17.95,383200.0,16.4877,16.5152,16.4877,16.4969,383200.0
2017-04-24 15:30:00,17.95,17.99,17.94,17.98,948544.0,16.4969,16.5336,16.4877,16.5244,948544.0
2017-04-25 09:30:00,18.0,18.06,17.93,18.05,604248.0,16.5428,16.5979,16.4785,16.5888,604248.0
2017-04-25 10:00:00,18.06,18.09,18.04,18.05,255760.0,16.5979,16.6255,16.5796,16.5888,255760.0
2017-04-25 10:30:00,18.05,18.08,18.05,18.06,190452.0,16.5888,16.6163,16.5888,16.5979,190452.0
2017-04-25 11:00:00,18.06,18.13,18.05,18.1,325524.0,16.5979,16.6623,16.5888,16.6347,325524.0
2017-04-25 11:30:00,18.1,18.1,18.07,18.09,116844.0,16.6347,16.6347,16.6071,16.6255,116844.0
2017-04-25 12:00:00,18.1,18.11,18.09,18.1,177100.0,16.6347,16.6439,16.6255,16.6347,177100.0
2017-04-25 12:30:00,18.09,18.1,18.04,18.04,221200.0,16.6255,16.6347,16.5796,16.5796,221200.0
2017-04-25 13:00:00,18.04,18.09,18.03,18.05,246200.0,16.5796,16.6255,16.5704,16.5888,246200.0
2017-04-25 13:30:00,18.04,18.05,18.01,18.02,216968.0,16.5796,16.5888,16.552,16.5612,216968.0
2017-04-25 14:00:00,18.02,18.05,18.02,18.03,246060.0,16.5612,16.5888,16.5612,16.5704,246060.0
2017-04-25 14:30:00,18.03,18.08,18.02,18.08,334384.0,16.5704,16.6163,16.5612,16.6163,334384.0
2017-04-25 15:00:00,18.08,18.11,18.07,18.09,652488.0,16.6163,16.6439,16.6071,16.6255,652488.0
2017-04-25 15:30:00,18.09,18.09,18.03,18.05,1027808.0,16.6255,16.6255,16.5704,16.5888,1027808.0
2017-04-26 09:30:00,18.25,18.44,18.21,18.25,1170188.0,16.7726,16.9472,16.7358,16.7726,1170188.0
2017-04-26 10:00:00,18.23,18.27,18.18,18.24,357820.0,16.7542,16.7909,16.7082,16.7634,357820.0
2017-04-26 10:30:00,18.24,18.24,18.19,18.2,393092.0,16.7634,16.7634,16.7174,16.7266,393092.0
2017-04-26 11:00:00,18.2,18.24,18.11,18.13,419304.0,16.7266,16.7634,16.6439,16.6623,419304.0
2017-04-26 11:30:00,18.14,18.2,18.14,18.16,581044.0,16.6715,16.7266,16.6715,16.6899,581044.0
2017-04-26 12:00:00,18.16,18.23,18.16,18.2,316256.0,16.6899,16.7542,16.6899,16.7266,316256.0
2017-04-26 12:30:00,18.2,18.23,18.16,18.22,374708.0,16.7266,16.7542,16.6899,16.745,374708.0
2017-04-26 13:00:00,18.22,18.22,18.16,18.16,232820.0,16.745,16.745,16.6899,16.6899,232820.0
2017-04-26 13:30:00,18.16,18.19,18.13,18.14,711040.0,16.6899,16.7174,16.6623,16.6715,711040.0
2017-04-26 14:00:00,18.14,18.14,18.08,18.09,934320.0,16.6715,16.6715,16.6163,16.6255,934320.0
2017-04-26 14:30:00,18.08,18.12,18.07,18.07,430224.0,16.6163,16.6531,16.6071,16.6071,430224.0
2017-04-26 15:00:00,18.07,18.09,18.03,18.03,839136.0,16.6071,16.6255,16.5704,16.5704,839136.0
2017-04-26 15:30:00,18.03,18.04,17.91,17.93,1796372.0,16.5704,16.5796,16.4601,16.4785,1796372.0
2017-04-27 09:30:00,18.0,18.12,17.98,18.04,254220.0,16.5428,16.6531,16.5244,16.5796,254220.0
2017-04-27 10:00:00,18.04,18.15,18.04,18.1,287500.0,16.5796,16.6807,16.5796,16.6347,287500.0
2017-04-27 10:30:00,18.1,18.14,18.09,18.1,272820.0,16.6347,16.6715,16.6255,16.6347,272820.0
2017-04-27 11:00:00,18.11,18.12,18.08,18.09,251048.0,16.6439,16.6531,16.6163,16.6255,251048.0
2017-04-27 11:30:00,18.09,18.1,18.06,18.06,219300.0,16.6255,16.6347,16.5979,16.5979,219300.0
2017-04-27 12:00:00,18.06,18.11,18.06,18.1,199796.0,16.5979,16.6439,16.5979,16.6347,199796.0
2017-04-27 12:30:00,18.1,18.19,18.1,18.19,163300.0,16.6347,16.7174,16.6347,16.7174,163300.0
2017-04-27 13:00:00,18.19,18.19,18.16,18.17,134220.0,16.7174,16.7174,16.6899,16.699,134220.0
2017-04-27 13:30:00,18.17,18.18,18.16,18.17,132944.0,16.699,16.7082,16.6899,16.699,132944.0
2017-04-27 14:00:00,18.17,18.2,18.16,18.18,184312.0,16.699,16.7266,16.6899,16.7082,184312.0
2017-04-27 14:30:00,18.18,18.2,18.18,18.18,146416.0,16.7082,16.7266,16.7082,16.7082,146416.0
2017-04-27 15:00:00,18.18,18.2,18.16,18.2,226456.0,16.7082,16.7266,16.6899,16.7266,226456.0
2017-04-27 15:30:00,18.2,18.2,18.17,18.19,761532.0,16.7266,16.7266,16.699,16.7174,761532.0
2017-04-28 09:30:00,18.16,18.19,18.08,18.1,247912.0,16.6899,16.7174,16.6163,16.6347,247912.0
2017-04-28 10:00:00,18.09,18.1,18.02,18.02,190912.0,16.6255,16.6347,16.5612,16.5612,190912.0
2017-04-28 10:30:00,18.02,18.04,17.98,18.04,232788.0,16.5612,16.5796,16.5244,16.5796,232788.0
2017-04-28 11:00:00,18.04,18.06,18.03,18.04,178420.0,16.5796,16.5979,16.5704,16.5796,178420.0
2017-04-28 11:30:00,18.05,18.09,18.04,18.08,153864.0,16.5888,16.6255,16.5796,16.6163,153864.0
2017-04-28 12:00:00,18.08,18.11,18.08,18.11,129824.0,16.6163,16.6439,16.6163,16.6439,129824.0
2017-04-28 12:30:00,18.11,18.11,18.08,18.09,148528.0,16.6439,16.6439,16.6163,16.6255,148528.0
2017-04-28 13:00:00,18.08,18.11,18.08,18.09,159248.0,16.6163,16.6439,16.6163,16.6255,159248.0
2017-04-28 13:30:00,18.09,18.1,18.07,18.08,204444.0,16.6255,16.6347,16.6071,16.6163,204444.0
2017-04-28 14:00:00,18.08,18.1,18.07,18.1,156520.0,16.6163,16.6347,16.6071,16.6347,156520.0
2017-04-28 14:30:00,18.1,18.11,18.08,18.11,213336.0,16.6347,16.6439,16.6163,16.6439,213336.0
2017-04-28 15:00:00,18.11,18.13,18.09,18.1,289792.0,16.6439,16.6623,16.6255,16.6347,289792.0
2017-04-28 15:30:00,18.1,18.1,18.06,18.08,1080492.0,16.6347,16.6347,16.5979,16.6163,1080492.0
2017-05-01 09:30:00,18.15,18.16,18.05,18.06,155032.0,16.6807,16.6899,16.5888,16.5979,155032.0
2017-05-01 10:00:00,18.06,18.07,18.0,18.0,191508.0,16.5979,16.6071,16.5428,16.5428,191508.0
2017-05-01 10:30:00,18.0,18.07,18.0,18.07,234276.0,16.5428,16.6071,16.5428,16.6071,234276.0
2017-05-01 11:00:00,18.07,18.09,18.05,18.05,167840.0,16.6071,16.6255,16.5888,16.5888,167840.0
2017-05-01 11:30:00,18.05,18.06,18.02,18.04,264340.0,16.5888,16.5979,16.5612,16.5796,264340.0
2017-05-01 12:00:00,18.04,18.06,18.03,18.03,227764.0,16.5796,16.5979,16.5704,16.5704,227764.0
2017-05-01 12:30:00,18.04,18.04,17.99,18.01,200768.0,16.5796,16.5796,16.5336,16.552,200768.0
2017-05-01 13:00:00,18.01,18.03,17.99,18.02,172048.0,16.552,16.5704,16.5336,16.5612,172048.0
2017-05-01 13:30:00,18.02,18.04,18.01,18.03,170592.0,16.5612,16.5796,16.552,16.5704,170592.0
2017-05-01 14:00:00,18.04,18.04,18.0,18.0,158852.0,16.5796,16.5796,16.5428,16.5428,158852.0
2017-05-01 14:30:00,18.0,18.01,17.98,18.0,216784.0,16.5428,16.552,16.5244,16.5428,216784.0
2017-05-01 15:00:00,18.0,18.02,17.99,18.01,269292.0,16.5428,16.5612,16.5336,16.552,269292.0
2017-05-01 15:30:00,18.01,18.03,17.98,17.98,1008152.0,16.552,16.5704,16.5244,16.5244,1008152.0
2017-05-02 09:30:00,17.97,18.0,17.86,17.86,203552.0,16.5152,16.5428,16.4141,16.4141,203552.0
2017-05-02 10:00:00,17.86,17.92,17.85,17.91,164220.0,16.4141,16.4693,16.4049,16.4601,164220.0
2017-05-02 10:30:00,17.91,17.92,17.87,17.87,186904.0,16.4601,16.4693,16.4233,16.4233,186904.0
2017-05-02 11:00:00,17.87,17.89,17.86,17.87,203200.0,16.4233,16.4417,16.4141,16.4233,203200.0
2017-05-02 11:30:00,17.87,17.89,17.86,17.87,177980.0,16.4233,16.4417,16.4141,16.4233,177980.0
2017-05-02 12:00:00,17.88,17.91,17.86,17.86,163856.0,16.4325,16.4601,16.4141,16.4141,163856.0
2017-05-02 12:30:00,17.86,17.88,17.86,17.87,100668.0,16.4141,16.4325,16.4141,16.4233,100668.0
2017-05-02 13:00:00,17.87,17.87,17.82,17.82,178540.0,16.4233,16.4233,16.3774,16.3774,178540.0
2017-05-02 13:30:00,17.82,17.84,17.81,17.82,200224.0,16.3774,16.3958,16.3682,16.3774,200224.0
2017-05-02 14:00:00,17.82,17.85,17.81,17.84,302532.0,16.3774,16.4049,16.3682,16.3958,302532.0
2017-05-02 14:30:00,17.84,17.84,17.81,17.84,219436.0,16.3958,16.3958,16.3682,16.3958,219436.0
2017-05-02 15:00:00,17.84,17.86,17.83,17.85,228344.0,16.3958,16.4141,16.3866,16.4049,228344.0
2017-05-02 15:30:00,17.85,17.88,17.85,17.88,950300.0,16.4049,16.4325,16.4049,16.4325,950300.0
2017-05-03 09:30:00,17.82,17.85,17.8,17.83,141324.0,16.3774,16.4049,16.359,16.3866,141324.0
2017-05-03 10:00:00,17.83,17.84,17.78,17.79,151988.0,16.3866,16.3958,16.3406,16.3498,151988.0
2017-05-03 10:30:00,17.8,17.82,17.73,17.74,150860.0,16.359,16.3774,16.2947,16.3039,150860.0
2017-05-03 11:00:00,17.74,17.8,17.74,17.8,182548.0,16.3039,16.359,16.3039,16.359,182548.0
2017-05-03 11:30:00,17.79,17.79,17.75,17.76,124984.0,16.3498,16.3498,16.313,16.3222,124984.0
2017-05-03 12:00:00,17.75,17.79,17.74,17.78,116576.0,16.313,16.3498,16.3039,16.3406,116576.0
2017-05-03 12:30:00,17.78,17.79,17.77,17.78,103252.0,16.3406,16.3498,16.3314,16.3406,103252.0
2017-05-03 13:00:00,17.78,17.79,17.77,17.78,106696.0,16.3406,16.3498,16.3314,16.3406,106696.0
2017-05-03 13:30:00,17.78,17.81,17.78,17.79,142632.0,16.3406,16.3682,16.3406,16.3498,142632.0
2017-05-03 14:00:00,17.79,17.8,17.77,17.78,188672.0,16.3498,16.359,16.3314,16.3406,188672.0
2017-05-03 14:30:00,17.78,17.84,17.78,17.83,169620.0,16.3406,16.3958,16.3406,16.3866,169620.0
2017-05-03 15:00:00,17.83,17.84,17.81,17.82,332692.0,16.3866,16.3958,16.3682,16.3774,332692.0
2017-05-03 15:30:00,17.81,17.84,17.81,17.82,716984.0,16.3682,16.3958,16.3682,16.3774,716984.0
2017-05-04 09:30:00,17.88,17.93,17.8,17.89,160104.0,16.4325,16.4785,16.359,16.4417,160104.0
2017-05-04 10:00:00,17.89,17.97,17.88,17.95,148972.0,16.4417,16.5152,16.4325,16.4969,148972.0
2017-05-04 10:30:00,17.95,17.95,17.93,17.94,142660.0,16.4969,16.4969,16.4785,16.4877,142660.0
2017-05-04 11:00:00,17.95,17.95,17.92,17.95,104344.0,16.4969,16.4969,16.4693,16.4969,104344.0
2017-05-04 11:30:00,17.94,18.0,17.94,17.97,145144.0,16.4877,16.5428,16.4877,16.5152,145144.0
2017-05-04 12:00:00,17.97,17.99,17.9,17.9,203588.0,16.5152,16.5336,16.4509,16.4509,203588.0
2017-05-04 12:30:00,17.91,17.95,17.9,17.94,81568.0,16.4601,16.4969,16.4509,16.4877,81568.0
2017-05-04 13:00:00,17.93,17.96,17.93,17.95,114880.0,16.4785,16.506,16.4785,16.4969,114880.0
2017-05-04 13:30:00,17.95,17.97,17.94,17.95,159540.0,16.4969,16.5152,16.4877,16.4969,159540.0
2017-05-04 14:00:00,17.95,17.96,17.92,17.96,176052.0,16.4969,16.506,16.4693,16.506,176052.0
2017-05-04 14:30:00,17.95,17.97,17.94,17.95,145880.0,16.4969,16.5152,16.4877,16.4969,145880.0
2017-05-04 15:00:00,17.95,17.97,17.94,17.96,186692.0,16.4969,16.5152,16.4877,16.506,186692.0
2017-05-04 15:30:00,17.96,17.98,17.95,17.96,581996.0,16.506,16.5244,16.4969,16.506,581996.0
2017-05-05 09:30:00,18.01,18.05,17.95,17.97,118332.0,16.552,16.5888,16.4969,16.5152,118332.0
2017-05-05 10:00:00,17.96,17.98,17.93,17.93,56172.0,16.506,16.5244,16.4785,16.4785,56172.0
2017-05-05 10:30:00,17.94,17.95,17.93,17.95,73668.0,16.4877,16.4969,16.4785,16.4969,73668.0
2017-05-05 11:00:00,17.95,17.99,17.95,17.98,57132.0,16.4969,16.5336,16.4969,16.5244,57132.0
2017-05-05 11:30:00,17.98,18.02,17.98,18.02,50220.0,16.5244,16.5612,16.5244,16.5612,50220.0
2017-05-05 12:00:00,18.02,18.02,17.98,17.98,45332.0,16.5612,16.5612,16.5244,16.5244,45332.0
2017-05-05 12:30:00,17.98,17.99,17.96,17.99,55228.0,16.5244,16.5336,16.506,16.5336,55228.0
2017-05-05 13:00:00,17.99,18.0,17.98,18.0,43416.0,16.5336,16.5428,16.5244,16.5428,43416.0
2017-05-05 13:30:00,18.0,18.01,17.99,18.01,55016.0,16.5428,16.552,16.5336,16.552,55016.0
2017-05-05 14:00:00,18.01,18.02,18.0,18.01,84380.0,16.552,16.5612,16.5428,16.552,84380.0
2017-05-05 14:30:00,18.01,18.02,18.0,18.0,56740.0,16.552,16.5612,16.5428,16.5428,56740.0
2017-05-05 15:00:00,18.0,18.01,17.99,18.0,110396.0,16.5428,16.552,16.5336,16.5428,110396.0
2017-05-05 15:30:00,18.0,18.04,18.0,18.03,334792.0,16.5428,16.5796,16.5428,16.5704,334792.0
2017-05-08 09:30:00,18.02,18.08,18.0,18.03,91992.0,16.5612,16.6163,16.5428,16.5704,91992.0
2017-05-08 10:00:00,18.03,18.07,18.03,18.06,68668.0,16.5704,16.6071,16.5704,16.5979,68668.0
2017-05-08 10:30:00,18.05,18.08,18.04,18.07,86364.0,16.5888,16.6163,16.5796,16.6071,86364.0
2017-05-08 11:00:00,18.07,18.09,18.06,18.08,104640.0,16.6071,16.6255,16.5979,16.6163,104640.0
2017-05-08 11:30:00,18.08,18.1,18.06,18.06,119240.0,16.6163,16.6347,16.5979,16.5979,119240.0
2017-05-08 12:00:00,18.07,18.08,18.05,18.06,81492.0,16.6071,16.6163,16.5888,16.5979,81492.0
2017-05-08 12:30:00,18.06,18.1,18.06,18.09,79904.0,16.5979,16.6347,16.5979,16.6255,79904.0
2017-05-08 13:00:00,18.09,18.1,18.08,18.1,108616.0,16.6255,16.6347,16.6163,16.6347,108616.0
2017-05-08 13:30:00,18.09,18.12,18.09,18.12,215708.0,16.6255,16.6531,16.6255,16.6531,215708.0
2017-05-08 14:00:00,18.12,18.16,18.12,18.16,401876.0,16.6531,16.6899,16.6531,16.6899,401876.0
2017-05-08 14:30:00,18.16,18.18,18.15,18.17,317196.0,16.6899,16.7082,16.6807,16.699,317196.0
2017-05-08 15:00:00,18.17,18.17,18.14,18.15,248772.0,16.699,16.699,16.6715,16.6807,248772.0
2017-05-08 15:30:00,18.15,18.15,18.12,18.14,693180.0,16.6807,16.6807,16.6531,16.6715,693180.0
2017-05-09 09:30:00,18.11,18.18,18.11,18.14,62304.0,16.6439,16.7082,16.6439,16.6715,62304.0
2017-05-09 10:00:00,18.14,18.18,18.14,18.17,233148.0,16.6715,16.7082,16.6715,16.699,233148.0
2017-05-09 10:30:00,18.17,18.18,18.16,18.18,167748.0,16.699,16.7082,16.6899,16.7082,167748.0
2017-05-09 11:00:00,18.18,18.19,18.15,18.17,102664.0,16.7082,16.7174,16.6807,16.699,102664.0
2017-05-09 11:30:00,18.17,18.19,18.17,18.18,67792.0,16.699,16.7174,16.699,16.7082,67792.0
2017-05-09 12:00:00,18.19,18.22,18.19,18.19,145344.0,16.7174,16.745,16.7174,16.7174,145344.0
2017-05-09 12:30:00,18.19,18.19,18.17,18.18,93056.0,16.7174,16.7174,16.699,16.7082,93056.0
2017-05-09 13:00:00,18.18,18.2,18.16,18.16,82216.0,16.7082,16.7266,16.6899,16.6899,82216.0
2017-05-09 13:30:00,18.16,18.18,18.16,18.16,101300.0,16.6899,16.7082,16.6899,16.6899,101300.0
2017-05-09 14:00:00,18.17,18.18,18.16,18.18,140520.0,16.699,16.7082,16.6899,16.7082,140520.0
2017-05-09 14:30:00,18.18,18.2,18.18,18.2,180460.0,16.7082,16.7266,16.7082,16.7266,180460.0
2017-05-09 15:00:00,18.2,18.21,18.18,18.18,215100.0,16.7266,16.7358,16.7082,16.7082,215100.0
2017-05-09 15:30:00,18.18,18.19,18.14,18.17,619640.0,16.7082,16.7174,16.6715,16.699,619640.0
2017-05-10 09:30:00,18.17,18.21,18.1,18.16,225024.0,16.699,16.7358,16.6347,16.6899,225024.0
2017-05-10 10:00:00,18.15,18.18,18.11,18.13,908472.0,16.6807,16.7082,16.6439,16.6623,908472.0
2017-05-10 10:30:00,18.13,18.17,18.07,18.14,446392.0,16.6623,16.699,16.6071,16.6715,446392.0
2017-05-10 11:00:00,18.14,18.17,18.14,18.17,119828.0,16.6715,16.699,16.6715,16.699,119828.0
2017-05-10 11:30:00,18.17,18.2,18.17,18.2,84660.0,16.699,16.7266,16.699,16.7266,84660.0
2017-05-10 12:00:00,18.19,18.22,18.19,18.22,89720.0,16.7174,16.745,16.7174,16.745,89720.0
2017-05-10 12:30:00,18.22,18.24,18.21,18.24,154216.0,16.745,16.7634,16.7358,16.7634,154216.0
2017-05-10 13:00:00,18.24,18.24,18.21,18.22,86244.0,16.7634,16.7634,16.7358,16.745,86244.0
2017-05-10 13:30:00,18.22,18.22,18.21,18.21,137052.0,16.745,16.745,16.7358,16.7358,137052.0
2017-05-10 14:00:00,18.21,18.22,18.2,18.21,260372.0,16.7358,16.745,16.7266,16.7358,260372.0
2017-05-10 14:30:00,18.2,18.24,18.2,18.24,144448.0,16.7266,16.7634,16.7266,16.7634,144448.0
2017-05-10 15:00:00,18.24,18.24,18.22,18.23,187588.0,16.7634,16.7634,16.745,16.7542,187588.0
2017-05-10 15:30:00,18.23,18.25,18.21,18.25,425240.0,16.7542,16.7726,16.7358,16.7726,425240.0
2017-05-11 09:30:00,18.14,18.19,18.11,18.13,119372.0,16.6715,16.7174,16.6439,16.6623,119372.0
2017-05-11 10:00:00,18.14,18.14,18.04,18.07,129900.0,16.6715,16.6715,16.5796,16.6071,129900.0
2017-05-11 10:30:00,18.08,18.1,18.04,18.09,105108.0,16.6163,16.6347,16.5796,16.6255,105108.0
2017-05-11 11:00:00,18.09,18.13,18.09,18.13,71220.0,16.6255,16.6623,16.6255,16.6623,71220.0
2017-05-11 11:30:00,18.13,18.14,18.09,18.12,54856.0,16.6623,16.6715,16.6255,16.6531,54856.0
2017-05-11 12:00:00,18.13,18.14,18.1,18.13,59548.0,16.6623,16.6715,16.6347,16.6623,59548.0
2017-05-11 12:30:00,18.13,18.15,18.11,18.11,96844.0,16.6623,16.6807,16.6439,16.6439,96844.0
2017-05-11 13:00:00,18.12,18.13,18.1,18.1,71364.0,16.6531,16.6623,16.6347,16.6347,71364.0
2017-05-11 13:30:00,18.1,18.13,18.1,18.13,76492.0,16.6347,16.6623,16.6347,16.6623,76492.0
2017-05-11 14:00:00,18.13,18.16,18.12,18.15,102716.0,16.6623,16.6899,16.6531,16.6807,102716.0
2017-05-11 14:30:00,18.15,18.15,18.12,18.13,84020.0,16.6807,16.6807,16.6531,16.6623,84020.0
2017-05-11 15:00:00,18.14,18.15,18.13,18.14,141448.0,16.6715,16.6807,16.6623,16.6715,141448.0
2017-05-11 15:30:00,18.14,18.17,18.14,18.16,522468.0,16.6715,16.699,16.6715,16.6899,522468.0
2017-05-12 09:30:00,18.14,18.2,18.14,18.16,176264.0,16.6715,16.7266,16.6715,16.6899,176264.0
2017-05-12 10:00:00,18.17,18.17,18.12,18.13,124848.0,16.699,16.699,16.6531,16.6623,124848.0
2017-05-12 10:30:00,18.14,18.18,18.13,18.18,117928.0,16.6715,16.7082,16.6623,16.7082,117928.0
2017-05-12 11:00:00,18.18,18.18,18.15,18.17,132920.0,16.7082,16.7082,16.6807,16.699,132920.0
2017-05-12 11:30:00,18.17,18.21,18.16,18.2,128140.0,16.699,16.7358,16.6899,16.7266,128140.0
2017-05-12 12:00:00,18.2,18.21,18.19,18.2,71600.0,16.7266,16.7358,16.7174,16.7266,71600.0
2017-05-12 12:30:00,18.2,18.22,18.2,18.2,173360.0,16.7266,16.745,16.7266,16.7266,173360.0
2017-05-12 13:00:00,18.2,18.2,18.19,18.19,98364.0,16.7266,16.7266,16.7174,16.7174,98364.0
2017-05-12 13:30:00,18.2,18.2,18.18,18.2,67508.0,16.7266,16.7266,16.7082,16.7266,67508.0
2017-05-12 14:00:00,18.2,18.2,18.19,18.2,145388.0,16.7266,16.7266,16.7174,16.7266,145388.0
2017-05-12 14:30:00,18.19,18.21,18.19,18.2,182584.0,16.7174,16.7358,16.7174,16.7266,182584.0
2017-05-12 15:00:00,18.2,18.21,18.19,18.19,132504.0,16.7266,16.7358,16.7174,16.7174,132504.0
2017-05-12 15:30:00,18.19,18.21,18.18,18.21,428780.0,16.7174,16.7358,16.7082,16.7358,428780.0
2017-05-15 09:30:00,18.25,18.28,18.2,18.28,305048.0,16.7726,16.8001,16.7266,16.8001,305048.0
2017-05-15 10:00:00,18.28,18.31,18.26,18.27,150512.0,16.8001,16.8277,16.7818,16.7909,150512.0
2017-05-15 10:30:00,18.27,18.28,18.25,18.28,78204.0,16.7909,16.8001,16.7726,16.8001,78204.0
2017-05-15 11:00:00,18.28,18.3,18.28,18.3,119000.0,16.8001,16.8185,16.8001,16.8185,119000.0
2017-05-15 11:30:00,18.3,18.31,18.28,18.28,65936.0,16.8185,16.8277,16.8001,16.8001,65936.0
2017-05-15 12:00:00,18.29,18.3,18.27,18.29,76556.0,16.8093,16.8185,16.7909,16.8093,76556.0
2017-05-15 12:30:00,18.29,18.3,18.29,18.3,56888.0,16.8093,16.8185,16.8093,16.8185,56888.0
2017-05-15 13:00:00,18.3,18.33,18.29,18.33,79228.0,16.8185,16.8461,16.8093,16.8461,79228.0
2017-05-15 13:30:00,18.33,18.34,18.32,18.34,119240.0,16.8461,16.8553,16.8369,16.8553,119240.0
2017-05-15 14:00:00,18.33,18.34,18.31,18.31,85268.0,16.8461,16.8553,16.8277,16.8277,85268.0
2017-05-15 14:30:00,18.3,18.33,18.3,18.32,83348.0,16.8185,16.8461,16.8185,16.8369,83348.0
2017-05-15 15:00:00,18.32,18.33,18.3,18.3,246656.0,16.8369,16.8461,16.8185,16.8185,246656.0
2017-05-15 15:30:00,18.3,18.31,18.25,18.28,1420136.0,16.8185,16.8277,16.7726,16.8001,1420136.0
2017-05-16 09:30:00,18.36,18.37,18.28,18.31,179484.0,16.8737,16.8828,16.8001,16.8277,179484.0
2017-05-16 10:00:00,18.31,18.33,18.3,18.3,93676.0,16.8277,16.8461,16.8185,16.8185,93676.0
2017-05-16 10:30:00,18.31,18.33,18.3,18.33,153564.0,16.8277,16.8461,16.8185,16.8461,153564.0
2017-05-16 11:00:00,18.33,18.42,18.32,18.42,224420.0,16.8461,16.9288,16.8369,16.9288,224420.0
2017-05-16 11:30:00,18.42,18.43,18.39,18.42,219540.0,16.9288,16.938,16.9012,16.9288,219540.0
2017-05-16 12:00:00,18.42,18.46,18.42,18.43,368024.0,16.9288,16.9656,16.9288,16.938,368024.0
2017-05-16 12:30:00,18.43,18.43,18.41,18.42,98056.0,16.938,16.938,16.9196,16.9288,98056.0
2017-05-16 13:00:00,18.41,18.43,18.4,18.42,111312.0,16.9196,16.938,16.9104,16.9288,111312.0
2017-05-16 13:30:00,18.43,18.44,18.41,18.42,128852.0,16.938,16.9472,16.9196,16.9288,128852.0
2017-05-16 14:00:00,18.42,18.45,18.42,18.44,136164.0,16.9288,16.9564,16.9288,16.9472,136164.0
2017-05-16 14:30:00,18.44,18.47,18.44,18.44,176800.0,16.9472,16.9748,16.9472,16.9472,176800.0
2017-05-16 15:00:00,18.44,18.46,18.43,18.45,244024.0,16.9472,16.9656,16.938,16.9564,244024.0
2017-05-16 15:30:00,18.45,18.45,18.43,18.44,585148.0,16.9564,16.9564,16.938,16.9472,585148.0
2017-05-17 09:30:00,18.29,18.35,18.25,18.3,340916.0,16.8093,16.8645,16.7726,16.8185,340916.0
2017-05-17 10:00:00,18.3,18.31,18.22,18.24,204168.0,16.8185,16.8277,16.745,16.7634,204168.0
2017-05-17 10:30:00,18.24,18.29,18.22,18.25,312572.0,16.7634,16.8093,16.745,16.7726,312572.0
2017-05-17 11:00:00,18.24,18.3,18.22,18.25,240912.0,16.7634,16.8185,16.745,16.7726,240912.0
2017-05-17 11:30:00,18.25,18.32,18.25,18.32,141200.0,16.7726,16.8369,16.7726,16.8369,141200.0
2017-05-17 12:00:00,18.32,18.32,18.29,18.29,127380.0,16.8369,16.8369,16.8093,16.8093,127380.0
2017-05-17 12:30:00,18.29,18.34,18.29,18.33,95556.0,16.8093,16.8553,16.8093,16.8461,95556.0
2017-05-17 13:00:00,18.34,18.34,18.3,18.32,336412.0,16.8553,16.8553,16.8185,16.8369,336412.0
2017-05-17 13:30:00,18.32,18.35,18.29,18.3,802044.0,16.8369,16.8645,16.8093,16.8185,802044.0
2017-05-17 14:00:00,18.3,18.32,18.22,18.23,211992.0,16.8185,16.8369,16.745,16.7542,211992.0
2017-05-17 14:30:00,18.23,18.24,18.17,18.22,199632.0,16.7542,16.7634,16.699,16.745,199632.0
2017-05-17 15:00:00,18.22,18.25,18.2,18.22,336300.0,16.745,16.7726,16.7266,16.745,336300.0
2017-05-17 15:30:00,18.22,18.23,18.14,18.15,1032108.0,16.745,16.7542,16.6715,16.6807,1032108.0
2017-05-18 09:30:00,18.03,18.07,17.84,17.97,489340.0,16.5704,16.6071,16.3958,16.5152,489340.0
2017-05-18 10:00:00,17.98,18.08,17.97,18.05,261564.0,16.5244,16.6163,16.5152,16.5888,261564.0
2017-05-18 10:30:00,18.06,18.1,18.05,18.09,129340.0,16.5979,16.6347,16.5888,16.6255,129340.0
2017-05-18 11:00:00,18.09,18.13,18.07,18.11,129540.0,16.6255,16.6623,16.6071,16.6439,129540.0
2017-05-18 11:30:00,18.11,18.12,18.07,18.07,89024.0,16.6439,16.6531,16.6071,16.6071,89024.0
2017-05-18 12:00:00,18.07,18.09,18.04,18.08,134624.0,16.6071,16.6255,16.5796,16.6163,134624.0
2017-05-18 12:30:00,18.08,18.1,18.06,18.08,98392.0,16.6163,16.6347,16.5979,16.6163,98392.0
2017-05-18 13:00:00,18.09,18.09,18.05,18.07,98088.0,16.6255,16.6255,16.5888,16.6071,98088.0
2017-05-18 13:30:00,18.07,18.11,18.06,18.11,96524.0,16.6071,16.6439,16.5979,16.6439,96524.0
2017-05-18 14:00:00,18.11,18.18,18.1,18.17,234704.0,16.6439,16.7082,16.6347,16.699,234704.0
2017-05-18 14:30:00,18.17,18.2,18.13,18.14,163216.0,16.699,16.7266,16.6623,16.6715,163216.0
2017-05-18 15:00:00,18.14,18.16,18.13,18.13,184188.0,16.6715,16.6899,16.6623,16.6623,184188.0
2017-05-18 15:30:00,18.13,18.16,18.11,18.11,607616.0,16.6623,16.6899,16.6439,16.6439,607616.0
2017-05-19 09:30:00,18.18,18.24,18.17,18.22,480164.0,16.7082,16.7634,16.699,16.745,480164.0
2017-05-19 10:00:00,18.23,18.27,18.21,18.27,97188.0,16.7542,16.7909,16.7358,16.7909,97188.0
2017-05-19 10:30:00,18.28,18.29,18.27,18.28,99380.0,16.8001,16.8093,16.7909,16.8001,99380.0
2017-05-19 11:00:00,18.28,18.29,18.26,18.28,231612.0,16.8001,16.8093,16.7818,16.8001,231612.0
2017-05-19 11:30:00,18.28,18.28,18.24,18.25,176960.0,16.8001,16.8001,16.7634,16.7726,176960.0
2017-05-19 12:00:00,18.26,18.27,18.25,18.26,66068.0,16.7818,16.7909,16.7726,16.7818,66068.0
2017-05-19 12:30:00,18.26,18.28,18.26,18.27,46972.0,16.7818,16.8001,16.7818,16.7909,46972.0
2017-05-19 13:00:00,18.27,18.27,18.25,18.26,52632.0,16.7909,16.7909,16.7726,16.7818,52632.0
2017-05-19 13:30:00,18.26,18.28,18.25,18.28,78496.0,16.7818,16.8001,16.7726,16.8001,78496.0
2017-05-19 14:00:00,18.28,18.29,18.26,18.29,77440.0,16.8001,16.8093,16.7818,16.8093,77440.0
2017-05-19 14:30:00,18.29,18.31,18.29,18.29,80684.0,16.8093,16.8277,16.8093,16.8093,80684.0
2017-05-19 15:00:00,18.29,18.29,18.2,18.21,135636.0,16.8093,16.8093,16.7266,16.7358,135636.0
2017-05-19 15:30:00,18.2,18.24,18.19,18.23,491188.0,16.7266,16.7634,16.7174,16.7542,491188.0
2017-05-22 09:30:00,18.25,18.34,18.21,18.33,231304.0,16.7726,16.8553,16.7358,16.8461,231304.0
2017-05-22 10:00:00,18.32,18.35,18.3,18.35,90184.0,16.8369,16.8645,16.8185,16.8645,90184.0
2017-05-22 10:30:00,18.35,18.37,18.33,18.35,154812.0,16.8645,16.8828,16.8461,16.8645,154812.0
2017-05-22 11:00:00,18.35,18.37,18.34,18.37,123172.0,16.8645,16.8828,16.8553,16.8828,123172.0
2017-05-22 11:30:00,18.37,18.38,18.36,18.38,118368.0,16.8828,16.892,16.8737,16.892,118368.0
2017-05-22 12:00:00,18.39,18.41,18.38,18.4,103968.0,16.9012,16.9196,16.892,16.9104,103968.0
2017-05-22 12:30:00,18.4,18.4,18.38,18.38,89232.0,16.9104,16.9104,16.892,16.892,89232.0
2017-05-22 13:00:00,18.39,18.4,18.37,18.39,98464.0,16.9012,16.9104,16.8828,16.9012,98464.0
2017-05-22 13:30:00,18.39,18.4,18.38,18.38,79684.0,16.9012,16.9104,16.892,16.892,79684.0
2017-05-22 14:00:00,18.38,18.4,18.38,18.4,107504.0,16.892,16.9104,16.892,16.9104,107504.0
2017-05-22 14:30:00,18.4,18.41,18.39,18.39,113736.0,16.9104,16.9196,16.9012,16.9012,113736.0
2017-05-22 15:00:00,18.4,18.4,18.38,18.38,235724.0,16.9104,16.9104,16.892,16.892,235724.0
2017-05-22 15:30:00,18.38,18.42,18.38,18.4,512564.0,16.892,16.9288,16.892,16.9104,512564.0
2017-05-23 09:30:00,18.4,18.46,18.36,18.41,234004.0,16.9104,16.9656,16.8737,16.9196,234004.0
2017-05-23 10:00:00,18.4,18.43,18.39,18.41,142616.0,16.9104,16.938,16.9012,16.9196,142616.0
2017-05-23 10:30:00,18.41,18.42,18.39,18.41,137348.0,16.9196,16.9288,16.9012,16.9196,137348.0
2017-05-23 11:00:00,18.41,18.47,18.39,18.47,554956.0,16.9196,16.9748,16.9012,16.9748,554956.0
2017-05-23 11:30:00,18.46,18.47,18.42,18.43,151424.0,16.9656,16.9748,16.9288,16.938,151424.0
2017-05-23 12:00:00,18.43,18.45,18.42,18.43,199140.0,16.938,16.9564,16.9288,16.938,199140.0
2017-05-23 12:30:00,18.43,18.43,18.4,18.41,137800.0,16.938,16.938,16.9104,16.9196,137800.0
2017-05-23 13:00:00,18.41,18.41,18.38,18.38,109732.0,16.9196,16.9196,16.892,16.892,109732.0
2017-05-23 13:30:00,18.39,18.39,18.36,18.36,138612.0,16.9012,16.9012,16.8737,16.8737,138612.0
2017-05-23 14:00:00,18.36,18.38,18.35,18.37,222072.0,16.8737,16.892,16.8645,16.8828,222072.0
2017-05-23 14:30:00,18.37,18.39,18.36,18.37,200824.0,16.8828,16.9012,16.8737,16.8828,200824.0
2017-05-23 15:00:00,18.38,18.38,18.36,18.38,233356.0,16.892,16.892,16.8737,16.892,233356.0
2017-05-23 15:30:00,18.37,18.38,18.33,18.34,663320.0,16.8828,16.892,16.8461,16.8553,663320.0
2017-05-24 09:30:00,18.4,18.49,18.35,18.49,281344.0,16.9104,16.9931,16.8645,16.9931,281344.0
2017-05-24 10:00:00,18.48,18.5,18.44,18.48,235916.0,16.9839,17.0023,16.9472,16.9839,235916.0
2017-05-24 10:30:00,18.48,18.5,18.46,18.48,185148.0,16.9839,17.0023,16.9656,16.9839,185148.0
2017-05-24 11:00:00,18.48,18.53,18.48,18.53,189428.0,16.9839,17.0299,16.9839,17.0299,189428.0
2017-05-24 11:30:00,18.52,18.55,18.49,18.5,156424.0,17.0207,17.0483,16.9931,17.0023,156424.0
2017-05-24 12:00:00,18.5,18.51,18.5,18.5,121432.0,17.0023,17.0115,17.0023,17.0023,121432.0
2017-05-24 12:30:00,18.5,18.51,18.5,18.5,82076.0,17.0023,17.0115,17.0023,17.0023,82076.0
2017-05-24 13:00:00,18.5,18.51,18.49,18.5,104756.0,17.0023,17.0115,16.9931,17.0023,104756.0
2017-05-24 13:30:00,18.5,18.51,18.5,18.5,170520.0,17.0023,17.0115,17.0023,17.0023,170520.0
2017-05-24 14:00:00,18.5,18.52,18.47,18.5,215040.0,17.0023,17.0207,16.9748,17.0023,215040.0
2017-05-24 14:30:00,18.5,18.51,18.48,18.49,173684.0,17.0023,17.0115,16.9839,16.9931,173684.0
2017-05-24 15:00:00,18.49,18.51,18.48,18.5,350992.0,16.9931,17.0115,16.9839,17.0023,350992.0
2017-05-24 15:30:00,18.5,18.52,18.48,18.48,1000176.0,17.0023,17.0207,16.9839,16.9839,1000176.0
2017-05-25 09:30:00,18.59,18.59,18.5,18.5,337708.0,17.085,17.085,17.0023,17.0023,337708.0
2017-05-25 10:00:00,18.5,18.54,18.5,18.52,527844.0,17.0023,17.0391,17.0023,17.0207,527844.0
2017-05-25 10:30:00,18.53,18.57,18.53,18.57,206228.0,17.0299,17.0667,17.0299,17.0667,206228.0
2017-05-25 11:00:00,18.57,18.61,18.57,18.61,109076.0,17.0667,17.1034,17.0667,17.1034,109076.0
2017-05-25 11:30:00,18.61,18.62,18.57,18.57,136852.0,17.1034,17.1126,17.0667,17.0667,136852.0
2017-05-25 12:00:00,18.57,18.62,18.57,18.6,192540.0,17.0667,17.1126,17.0667,17.0942,192540.0
2017-05-25 12:30:00,18.61,18.63,18.6,18.61,152964.0,17.1034,17.1218,17.0942,17.1034,152964.0
2017-05-25 13:00:00,18.61,18.63,18.6,18.62,309856.0,17.1034,17.1218,17.0942,17.1126,309856.0
2017-05-25 13:30:00,18.63,18.63,18.6,18.63,162704.0,17.1218,17.1218,17.0942,17.1218,162704.0
2017-05-25 14:00:00,18.63,18.65,18.62,18.65,143004.0,17.1218,17.1402,17.1126,17.1402,143004.0
2017-05-25 14:30:00,18.65,18.66,18.64,18.66,107328.0,17.1402,17.1494,17.131,17.1494,107328.0
2017-05-25 15:00:00,18.66,18.66,18.64,18.64,139328.0,17.1494,17.1494,17.131,17.131,139328.0
2017-05-25 15:30:00,18.63,18.67,18.63,18.64,407604.0,17.1218,17.1586,17.1218,17.131,407604.0
2017-05-26 09:30:00,18.64,18.7,18.58,18.66,216452.0,17.131,17.1861,17.0758,17.1494,216452.0
2017-05-26 10:00:00,18.65,18.67,18.63,18.65,110328.0,17.1402,17.1586,17.1218,17.1402,110328.0
2017-05-26 10:30:00,18.66,18.71,18.65,18.69,149148.0,17.1494,17.1953,17.1402,17.1769,149148.0
2017-05-26 11:00:00,18.69,18.7,18.67,18.67,133096.0,17.1769,17.1861,17.1586,17.1586,133096.0
2017-05-26 11:30:00,18.67,18.67,18.63,18.64,154516.0,17.1586,17.1586,17.1218,17.131,154516.0
2017-05-26 12:00:00,18.63,18.66,18.63,18.65,159180.0,17.1218,17.1494,17.1218,17.1402,159180.0
2017-05-26 12:30:00,18.65,18.69,18.64,18.69,216408.0,17.1402,17.1769,17.131,17.1769,216408.0
2017-05-26 13:00:00,18.69,18.71,18.68,18.7,198232.0,17.1769,17.1953,17.1678,17.1861,198232.0
2017-05-26 13:30:00,18.69,18.7,18.68,18.69,178120.0,17.1769,17.1861,17.1678,17.1769,178120.0
2017-05-26 14:00:00,18.7,18.71,18.68,18.71,171708.0,17.1861,17.1953,17.1678,17.1953,171708.0
2017-05-26 14:30:00,18.71,18.72,18.69,18.7,163348.0,17.1953,17.2045,17.1769,17.1861,163348.0
2017-05-26 15:00:00,18.7,18.71,18.69,18.71,215308.0,17.1861,17.1953,17.1769,17.1953,215308.0
2017-05-26 15:30:00,18.71,18.71,18.67,18.7,836944.0,17.1953,17.1953,17.1586,17.1861,836944.0
2017-05-30 09:30:00,18.63,18.75,18.63,18.75,333072.0,17.1218,17.2321,17.1218,17.2321,333072.0
2017-05-30 10:00:00,18.74,18.75,18.71,18.73,260840.0,17.2229,17.2321,17.1953,17.2137,260840.0
2017-05-30 10:30:00,18.73,18.74,18.7,18.7,250916.0,17.2137,17.2229,17.1861,17.1861,250916.0
2017-05-30 11:00:00,18.69,18.72,18.69,18.72,178844.0,17.1769,17.2045,17.1769,17.2045,178844.0
2017-05-30 11:30:00,18.72,18.72,18.67,18.7,135400.0,17.2045,17.2045,17.1586,17.1861,135400.0
2017-05-30 12:00:00,18.7,18.71,18.69,18.7,116672.0,17.1861,17.1953,17.1769,17.1861,116672.0
2017-05-30 12:30:00,18.7,18.72,18.69,18.71,114512.0,17.1861,17.2045,17.1769,17.1953,114512.0
2017-05-30 13:00:00,18.71,18.72,18.71,18.72,67416.0,17.1953,17.2045,17.1953,17.2045,67416.0
2017-05-30 13:30:00,18.72,18.72,18.7,18.7,251900.0,17.2045,17.2045,17.1861,17.1861,251900.0
2017-05-30 14:00:00,18.7,18.72,18.7,18.72,101672.0,17.1861,17.2045,17.1861,17.2045,101672.0
2017-05-30 14:30:00,18.72,18.73,18.71,18.73,78580.0,17.2045,17.2137,17.1953,17.2137,78580.0
2017-05-30 15:00:00,18.73,18.74,18.71,18.71,142052.0,17.2137,17.2229,17.1953,17.1953,142052.0
2017-05-30 15:30:00,18.72,18.74,18.72,18.72,697808.0,17.2045,17.2229,17.2045,17.2045,697808.0
2017-05-31 09:30:00,18.75,18.79,18.72,18.75,315404.0,17.2321,17.2688,17.2045,17.2321,315404.0
2017-05-31 10:00:00,18.75,18.78,18.72,18.75,233528.0,17.2321,17.2597,17.2045,17.2321,233528.0
2017-05-31 10:30:00,18.75,18.76,18.75,18.75,340348.0,17.2321,17.2413,17.2321,17.2321,340348.0
2017-05-31 11:00:00,18.76,18.76,18.74,18.76,155676.0,17.2413,17.2413,17.2229,17.2413,155676.0
2017-05-31 11:30:00,18.76,18.78,18.75,18.77,412224.0,17.2413,17.2597,17.2321,17.2505,412224.0
2017-05-31 12:00:00,18.77,18.77,18.74,18.74,446460.0,17.2505,17.2505,17.2229,17.2229,446460.0
2017-05-31 12:30:00,18.74,18.75,18.68,18.7,473000.0,17.2229,17.2321,17.1678,17.1861,473000.0
2017-05-31 13:00:00,18.7,18.74,18.7,18.72,284860.0,17.1861,17.2229,17.1861,17.2045,284860.0
2017-05-31 13:30:00,18.72,18.74,18.71,18.74,495016.0,17.2045,17.2229,17.1953,17.2229,495016.0
2017-05-31 14:00:00,18.74,18.75,18.7,18.7,513496.0,17.2229,17.2321,17.1861,17.1861,513496.0
2017-05-31 14:30:00,18.7,18.72,18.69,18.7,274688.0,17.1861,17.2045,17.1769,17.1861,274688.0
2017-05-31 15:00:00,18.7,18.71,18.67,18.67,606380.0,17.1861,17.1953,17.1586,17.1586,606380.0
2017-05-31 15:30:00,18.67,18.7,18.63,18.65,2000808.0,17.1586,17.1861,17.1218,17.1402,2000808.0
2017-06-01 09:30:00,18.74,18.82,18.71,18.81,284268.0,17.2229,17.2964,17.1953,17.2872,284268.0
2017-06-01 10:00:00,18.8,18.83,18.74,18.78,207060.0,17.278,17.3056,17.2229,17.2597,207060.0
2017-06-01 10:30:00,18.78,18.78,18.73,18.74,175540.0,17.2597,17.2597,17.2137,17.2229,175540.0
2017-06-01 11:00:00,18.74,18.76,18.74,18.76,203868.0,17.2229,17.2413,17.2229,17.2413,203868.0
2017-06-01 11:30:00,18.76,18.78,18.75,18.77,162408.0,17.2413,17.2597,17.2321,17.2505,162408.0
2017-06-01 12:00:00,18.77,18.77,18.75,18.75,121212.0,17.2505,17.2505,17.2321,17.2321,121212.0
2017-06-01 12:30:00,18.75,18.76,18.75,18.75,90192.0,17.2321,17.2413,17.2321,17.2321,90192.0
2017-06-01 13:00:00,18.75,18.77,18.74,18.75,172952.0,17.2321,17.2505,17.2229,17.2321,172952.0
2017-06-01 13:30:00,18.75,18.75,18.73,18.75,338968.0,17.2321,17.2321,17.2137,17.2321,338968.0
2017-06-01 14:00:00,18.75,18.75,18.74,18.75,297584.0,17.2321,17.2321,17.2229,17.2321,297584.0
2017-06-01 14:30:00,18.75,18.77,18.75,18.75,169808.0,17.2321,17.2505,17.2321,17.2321,169808.0
2017-06-01 15:00:00,18.75,18.78,18.75,18.76,193916.0,17.2321,17.2597,17.2321,17.2413,193916.0
2017-06-01 15:30:00,18.77,18.78,18.75,18.78,777364.0,17.2505,17.2597,17.2321,17.2597,777364.0
2017-06-02 09:30:00,18.83,18.85,18.74,18.82,182396.0,17.3056,17.324,17.2229,17.2964,182396.0
2017-06-02 10:00:00,18.82,18.84,18.81,18.84,132412.0,17.2964,17.3148,17.2872,17.3148,132412.0
2017-06-02 10:30:00,18.84,18.87,18.82,18.86,158844.0,17.3148,17.3424,17.2964,17.3332,158844.0
2017-06-02 11:00:00,18.86,18.87,18.81,18.83,127092.0,17.3332,17.3424,17.2872,17.3056,127092.0
2017-06-02 11:30:00,18.83,18.84,18.82,18.84,158036.0,17.3056,17.3148,17.2964,17.3148,158036.0
2017-06-02 12:00:00,18.84,18.86,18.83,18.85,89688.0,17.3148,17.3332,17.3056,17.324,89688.0
2017-06-02 12:30:00,18.85,18.86,18.84,18.86,66800.0,17.324,17.3332,17.3148,17.3332,66800.0
2017-06-02 13:00:00,18.86,18.86,18.84,18.85,141740.0,17.3332,17.3332,17.3148,17.324,141740.0
2017-06-02 13:30:00,18.85,18.87,18.85,18.86,238048.0,17.324,17.3424,17.324,17.3332,238048.0
2017-06-02 14:00:00,18.86,18.87,18.85,18.85,194504.0,17.3332,17.3424,17.324,17.324,194504.0
2017-06-02 14:30:00,18.86,18.88,18.86,18.87,173512.0,17.3332,17.3516,17.3332,17.3424,173512.0
2017-06-02 15:00:00,18.88,18.91,18.87,18.9,163708.0,17.3516,17.3791,17.3424,17.3699,163708.0
2017-06-02 15:30:00,18.9,18.9,18.86,18.88,717220.0,17.3699,17.3699,17.3332,17.3516,717220.0
2017-06-05 09:30:00,18.89,19.0,18.88,18.98,246444.0,17.3608,17.4618,17.3516,17.4435,246444.0
2017-06-05 10:00:00,18.99,19.04,18.98,18.98,514696.0,17.4527,17.4986,17.4435,17.4435,514696.0
2017-06-05 10:30:00,18.98,18.98,18.9,18.91,285576.0,17.4435,17.4435,17.3699,17.3791,285576.0
2017-06-05 11:00:00,18.9,18.92,18.87,18.88,223068.0,17.3699,17.3883,17.3424,17.3516,223068.0
2017-06-05 11:30:00,18.88,18.89,18.84,18.88,146016.0,17.3516,17.3608,17.3148,17.3516,146016.0
2017-06-05 12:00:00,18.88,18.9,18.85,18.9,123108.0,17.3516,17.3699,17.324,17.3699,123108.0
2017-06-05 12:30:00,18.9,18.9,18.88,18.89,86924.0,17.3699,17.3699,17.3516,17.3608,86924.0
2017-06-05 13:00:00,18.89,18.92,18.89,18.91,84320.0,17.3608,17.3883,17.3608,17.3791,84320.0
2017-06-05 13:30:00,18.91,18.94,18.9,18.93,149076.0,17.3791,17.4067,17.3699,17.3975,149076.0
2017-06-05 14:00:00,18.93,18.95,18.92,18.93,167404.0,17.3975,17.4159,17.3883,17.3975,167404.0
2017-06-05 14:30:00,18.93,18.95,18.93,18.93,104540.0,17.3975,17.4159,17.3975,17.3975,104540.0
2017-06-05 15:00:00,18.93,18.94,18.92,18.92,170292.0,17.3975,17.4067,17.3883,17.3883,170292.0
2017-06-05 15:30:00,18.93,18.94,18.89,18.9,553140.0,17.3975,17.4067,17.3608,17.3699,553140.0
2017-06-06 09:30:00,18.81,18.98,18.81,18.87,373848.0,17.2872,17.4435,17.2872,17.3424,373848.0
2017-06-06 10:00:00,18.88,18.92,18.88,18.91,76428.0,17.3516,17.3883,17.3516,17.3791,76428.0
2017-06-06 10:30:00,18.91,18.95,18.9,18.93,177592.0,17.3791,17.4159,17.3699,17.3975,177592.0
2017-06-06 11:00:00,18.93,18.93,18.9,18.91,120172.0,17.3975,17.3975,17.3699,17.3791,120172.0
2017-06-06 11:30:00,18.91,18.92,18.9,18.92,153248.0,17.3791,17.3883,17.3699,17.3883,153248.0
2017-06-06 12:00:00,18.92,18.92,18.91,18.91,71152.0,17.3883,17.3883,17.3791,17.3791,71152.0
2017-06-06 12:30:00,18.91,18.94,18.91,18.93,132264.0,17.3791,17.4067,17.3791,17.3975,132264.0
2017-06-06 13:00:00,18.93,18.93,18.89,18.89,90392.0,17.3975,17.3975,17.3608,17.3608,90392.0
2017-06-06 13:30:00,18.89,18.89,18.87,18.89,75024.0,17.3608,17.3608,17.3424,17.3608,75024.0
2017-06-06 14:00:00,18.89,18.9,18.89,18.89,66556.0,17.3608,17.3699,17.3608,17.3608,66556.0
2017-06-06 14:30:00,18.89,18.91,18.88,18.89,101268.0,17.3608,17.3791,17.3516,17.3608,101268.0
2017-06-06 15:00:00,18.9,18.9,18.87,18.88,129860.0,17.3699,17.3699,17.3424,17.3516,129860.0
2017-06-06 15:30:00,18.88,18.92,18.87,18.9,926204.0,17.3516,17.3883,17.3424,17.3699,926204.0
2017-06-07 09:30:00,18.96,18.96,18.86,18.95,116716.0,17.4251,17.4251,17.3332,17.4159,116716.0
2017-06-07 10:00:00,18.94,18.99,18.93,18.94,100988.0,17.4067,17.4527,17.3975,17.4067,100988.0
2017-06-07 10:30:00,18.93,18.97,18.92,18.96,109296.0,17.3975,17.4343,17.3883,17.4251,109296.0
2017-06-07 11:00:00,18.96,18.99,18.93,18.94,63508.0,17.4251,17.4527,17.3975,17.4067,63508.0
2017-06-07 11:30:00,18.93,18.95,18.93,18.94,65200.0,17.3975,17.4159,17.3975,17.4067,65200.0
2017-06-07 12:00:00,18.94,18.94,18.93,18.94,54360.0,17.4067,17.4067,17.3975,17.4067,54360.0
2017-06-07 12:30:00,18.94,18.94,18.89,18.91,107388.0,17.4067,17.4067,17.3608,17.3791,107388.0
2017-06-07 13:00:00,18.91,18.93,18.9,18.93,71572.0,17.3791,17.3975,17.3699,17.3975,71572.0
2017-06-07 13:30:00,18.93,18.93,18.92,18.92,72144.0,17.3975,17.3975,17.3883,17.3883,72144.0
2017-06-07 14:00:00,18.92,18.93,18.91,18.92,132508.0,17.3883,17.3975,17.3791,17.3883,132508.0
2017-06-07 14:30:00,18.92,18.94,18.91,18.92,207772.0,17.3883,17.4067,17.3791,17.3883,207772.0
2017-06-07 15:00:00,18.93,18.99,18.93,18.98,259840.0,17.3975,17.4527,17.3975,17.4435,259840.0
2017-06-07 15:30:00,18.98,19.0,18.96,18.97,523276.0,17.4435,17.4618,17.4251,17.4343,523276.0
2017-06-08 09:30:00,18.95,18.99,18.88,18.9,306424.0,17.4159,17.4527,17.3516,17.3699,306424.0
2017-06-08 10:00:00,18.9,18.96,18.9,18.92,159808.0,17.3699,17.4251,17.3699,17.3883,159808.0
2017-06-08 10:30:00,18.92,18.94,18.9,18.91,179268.0,17.3883,17.4067,17.3699,17.3791,179268.0
2017-06-08 11:00:00,18.92,18.95,18.9,18.91,152084.0,17.3883,17.4159,17.3699,17.3791,152084.0
2017-06-08 11:30:00,18.91,18.93,18.91,18.92,117008.0,17.3791,17.3975,17.3791,17.3883,117008.0
2017-06-08 12:00:00,18.93,18.95,18.93,18.94,193544.0,17.3975,17.4159,17.3975,17.4067,193544.0
2017-06-08 12:30:00,18.95,18.97,18.94,18.97,329624.0,17.4159,17.4343,17.4067,17.4343,329624.0
2017-06-08 13:00:00,18.97,19.0,18.96,18.97,195748.0,17.4343,17.4618,17.4251,17.4343,195748.0
2017-06-08 13:30:00,18.96,19.02,18.96,19.02,183688.0,17.4251,17.4802,17.4251,17.4802,183688.0
2017-06-08 14:00:00,19.02,19.02,18.99,19.0,231576.0,17.4802,17.4802,17.4527,17.4618,231576.0
2017-06-08 14:30:00,19.0,19.01,18.98,19.01,272440.0,17.4618,17.471,17.4435,17.471,272440.0
2017-06-08 15:00:00,19.01,19.04,19.01,19.04,166632.0,17.471,17.4986,17.471,17.4986,166632.0
2017-06-08 15:30:00,19.04,19.06,19.03,19.05,625004.0,17.4986,17.517,17.4894,17.5078,625004.0
2017-06-09 09:30:00,19.05,19.11,19.05,19.11,126516.0,17.5078,17.5629,17.5078,17.5629,126516.0
2017-06-09 10:00:00,19.11,19.15,19.11,19.15,110000.0,17.5629,17.5997,17.5629,17.5997,110000.0
2017-06-09 10:30:00,19.15,19.17,19.1,19.11,183504.0,17.5997,17.6181,17.5538,17.5629,183504.0
2017-06-09 11:00:00,19.11,19.13,19.1,19.11,233912.0,17.5629,17.5813,17.5538,17.5629,233912.0
2017-06-09 11:30:00,19.11,19.11,19.06,19.06,231348.0,17.5629,17.5629,17.517,17.517,231348.0
2017-06-09 12:00:00,19.06,19.07,19.02,19.03,237660.0,17.517,17.5262,17.4802,17.4894,237660.0
2017-06-09 12:30:00,19.03,19.03,18.98,19.0,176940.0,17.4894,17.4894,17.4435,17.4618,176940.0
2017-06-09 13:00:00,19.0,19.02,18.96,19.01,314200.0,17.4618,17.4802,17.4251,17.471,314200.0
2017-06-09 13:30:00,19.02,19.02,18.95,18.95,310096.0,17.4802,17.4802,17.4159,17.4159,310096.0
2017-06-09 14:00:00,18.95,19.0,18.95,18.95,367200.0,17.4159,17.4618,17.4159,17.4159,367200.0
2017-06-09 14:30:00,18.95,18.96,18.82,18.87,373716.0,17.4159,17.4251,17.2964,17.3424,373716.0
2017-06-09 15:00:00,18.87,18.98,18.87,18.97,340456.0,17.3424,17.4435,17.3424,17.4343,340456.0
2017-06-09 15:30:00,18.97,18.97,18.9,18.94,1029952.0,17.4343,17.4343,17.3699,17.4067,1029952.0
2017-06-12 09:30:00,18.85,18.9,18.7,18.75,275436.0,17.324,17.3699,17.1861,17.2321,275436.0
2017-06-12 10:00:00,18.75,18.79,18.66,18.73,247656.0,17.2321,17.2688,17.1494,17.2137,247656.0
2017-06-12 10:30:00,18.72,18.83,18.69,18.83,251736.0,17.2045,17.3056,17.1769,17.3056,251736.0
2017-06-12 11:00:00,18.82,18.9,18.81,18.86,231960.0,17.2964,17.3699,17.2872,17.3332,231960.0
2017-06-12 11:30:00,18.86,18.86,18.77,18.8,166676.0,17.3332,17.3332,17.2505,17.278,166676.0
2017-06-12 12:00:00,18.81,18.82,18.78,18.79,171800.0,17.2872,17.2964,17.2597,17.2688,171800.0
2017-06-12 12:30:00,18.78,18.85,18.78,18.84,184716.0,17.2597,17.324,17.2597,17.3148,184716.0
2017-06-12 13:00:00,18.84,18.86,18.82,18.84,198116.0,17.3148,17.3332,17.2964,17.3148,198116.0
2017-06-12 13:30:00,18.84,18.85,18.78,18.79,156548.0,17.3148,17.324,17.2597,17.2688,156548.0
2017-06-12 14:00:00,18.78,18.85,18.78,18.85,205116.0,17.2597,17.324,17.2597,17.324,205116.0
2017-06-12 14:30:00,18.85,18.85,18.82,18.83,189612.0,17.324,17.324,17.2964,17.3056,189612.0
2017-06-12 15:00:00,18.82,18.85,18.82,18.82,197240.0,17.2964,17.324,17.2964,17.2964,197240.0
2017-06-12 15:30:00,18.82,18.86,18.8,18.85,663540.0,17.2964,17.3332,17.278,17.324,663540.0
2017-06-13 09:30:00,18.9,19.01,18.9,18.99,249008.0,17.3699,17.471,17.3699,17.4527,249008.0
2017-06-13 10:00:00,18.99,18.99,18.93,18.97,284756.0,17.4527,17.4527,17.3975,17.4343,284756.0
2017-06-13 10:30:00,18.97,18.99,18.91,18.93,306368.0,17.4343,17.4527,17.3791,17.3975,306368.0
2017-06-13 11:00:00,18.92,18.99,18.92,18.96,249744.0,17.3883,17.4527,17.3883,17.4251,249744.0
2017-06-13 11:30:00,18.97,19.0,18.96,18.99,263592.0,17.4343,17.4618,17.4251,17.4527,263592.0
2017-06-13 12:00:00,18.99,19.0,18.94,18.95,353388.0,17.4527,17.4618,17.4067,17.4159,353388.0
2017-06-13 12:30:00,18.95,18.97,18.93,18.97,173052.0,17.4159,17.4343,17.3975,17.4343,173052.0
2017-06-13 13:00:00,18.97,18.99,18.97,18.97,162560.0,17.4343,17.4527,17.4343,17.4343,162560.0
2017-06-13 13:30:00,18.97,19.0,18.97,18.99,194412.0,17.4343,17.4618,17.4343,17.4527,194412.0
2017-06-13 14:00:00,18.99,19.0,18.97,18.98,170184.0,17.4527,17.4618,17.4343,17.4435,170184.0
2017-06-13 14:30:00,18.99,19.0,18.95,18.97,324680.0,17.4527,17.4618,17.4159,17.4343,324680.0
2017-06-13 15:00:00,18.97,19.0,18.96,19.0,376560.0,17.4343,17.4618,17.4251,17.4618,376560.0
2017-06-13 15:30:00,19.0,19.0,18.97,18.98,654784.0,17.4618,17.4618,17.4343,17.4435,654784.0
2017-06-14 09:30:00,18.97,19.04,18.96,19.02,158416.0,17.4343,17.4986,17.4251,17.4802,158416.0
2017-06-14 10:00:00,19.01,19.02,18.97,18.98,210448.0,17.471,17.4802,17.4343,17.4435,210448.0
2017-06-14 10:30:00,18.98,19.03,18.97,19.0,133604.0,17.4435,17.4894,17.4343,17.4618,133604.0
2017-06-14 11:00:00,19.0,19.02,18.98,19.0,91888.0,17.4618,17.4802,17.4435,17.4618,91888.0
2017-06-14 11:30:00,19.0,19.03,19.0,19.01,131716.0,17.4618,17.4894,17.4618,17.471,131716.0
2017-06-14 12:00:00,19.0,19.01,18.98,19.0,93952.0,17.4618,17.471,17.4435,17.4618,93952.0
2017-06-14 12:30:00,19.0,19.0,18.99,19.0,101980.0,17.4618,17.4618,17.4527,17.4618,101980.0
2017-06-14 13:00:00,18.99,19.01,18.98,18.98,93160.0,17.4527,17.471,17.4435,17.4435,93160.0
2017-06-14 13:30:00,18.98,18.99,18.98,18.99,131780.0,17.4435,17.4527,17.4435,17.4527,131780.0
2017-06-14 14:00:00,18.99,19.02,18.97,19.0,248624.0,17.4527,17.4802,17.4343,17.4618,248624.0
2017-06-14 14:30:00,19.0,19.0,18.93,18.96,503256.0,17.4618,17.4618,17.3975,17.4251,503256.0
2017-06-14 15:00:00,18.96,18.97,18.9,18.96,252956.0,17.4251,17.4343,17.3699,17.4251,252956.0
2017-06-14 15:30:00,18.96,19.0,18.95,18.99,459564.0,17.4251,17.4618,17.4159,17.4527,459564.0
2017-06-15 09:30:00,18.8,18.91,18.74,18.91,151592.0,17.3144,17.4157,17.2591,17.4157,151592.0
2017-06-15 10:00:00,18.91,18.92,18.82,18.83,364368.0,17.4157,17.4249,17.3328,17.342,364368.0
2017-06-15 10:30:00,18.83,18.91,18.83,18.91,124656.0,17.342,17.4157,17.342,17.4157,124656.0
2017-06-15 11:00:00,18.89,18.93,18.89,18.92,84944.0,17.3973,17.4341,17.3973,17.4249,84944.0
2017-06-15 11:30:00,18.91,18.94,18.9,18.93,209384.0,17.4157,17.4433,17.4065,17.4341,209384.0
2017-06-15 12:00:00,18.93,18.96,18.93,18.95,152720.0,17.4341,17.4618,17.4341,17.4526,152720.0
2017-06-15 12:30:00,18.95,18.97,18.92,18.97,144784.0,17.4526,17.471,17.4249,17.471,144784.0
2017-06-15 13:00:00,18.97,19.0,18.96,18.99,112008.0,17.471,17.4986,17.4618,17.4894,112008.0
2017-06-15 13:30:00,18.99,19.01,18.98,19.0,170324.0,17.4894,17.5078,17.4802,17.4986,170324.0
2017-06-15 14:00:00,19.0,19.01,18.98,19.0,144460.0,17.4986,17.5078,17.4802,17.4986,144460.0
2017-06-15 14:30:00,19.0,19.03,18.99,19.02,136648.0,17.4986,17.5262,17.4894,17.517,136648.0
2017-06-15 15:00:00,19.02,19.03,19.01,19.02,226084.0,17.517,17.5262,17.5078,17.517,226084.0
2017-06-15 15:30:00,19.02,19.02,18.96,19.0,721804.0,17.517,17.517,17.4618,17.4986,721804.0
2017-06-16 09:30:00,19.0,19.12,18.97,19.11,769932.0,17.4986,17.6091,17.471,17.5999,769932.0
2017-06-16 10:00:00,19.1,19.1,19.0,19.01,118300.0,17.5907,17.5907,17.4986,17.5078,118300.0
2017-06-16 10:30:00,19.02,19.02,18.96,18.96,317072.0,17.517,17.517,17.4618,17.4618,317072.0
2017-06-16 11:00:00,18.97,18.98,18.93,18.95,215284.0,17.471,17.4802,17.4341,17.4526,215284.0
2017-06-16 11:30:00,18.95,18.98,18.94,18.97,270376.0,17.4526,17.4802,17.4433,17.471,270376.0
2017-06-16 12:00:00,18.97,19.0,18.96,19.0,292720.0,17.471,17.4986,17.4618,17.4986,292720.0
2017-06-16 12:30:00,19.0,19.01,18.95,18.99,326076.0,17.4986,17.5078,17.4526,17.4894,326076.0
2017-06-16 13:00:00,18.99,19.0,18.96,18.97,221248.0,17.4894,17.4986,17.4618,17.471,221248.0
2017-06-16 13:30:00,18.96,19.0,18.96,18.99,100720.0,17.4618,17.4986,17.4618,17.4894,100720.0
2017-06-16 14:00:00,19.0,19.01,18.96,18.96,264592.0,17.4986,17.5078,17.4618,17.4618,264592.0
2017-06-16 14:30:00,18.96,18.97,18.94,18.95,226680.0,17.4618,17.471,17.4433,17.4526,226680.0
2017-06-16 15:00:00,18.95,18.96,18.93,18.95,433004.0,17.4526,17.4618,17.4341,17.4526,433004.0
2017-06-16 15:30:00,18.95,18.95,18.89,18.92,1432192.0,17.4526,17.4526,17.3973,17.4249,1432192.0
2017-06-19 09:30:00,18.94,19.01,18.94,18.96,226984.0,17.4433,17.5078,17.4433,17.4618,226984.0
2017-06-19 10:00:00,18.97,19.0,18.94,18.95,190944.0,17.471,17.4986,17.4433,17.4526,190944.0
2017-06-19 10:30:00,18.96,18.97,18.89,18.9,207816.0,17.4618,17.471,17.3973,17.4065,207816.0
2017-06-19 11:00:00,18.9,18.95,18.89,18.95,135956.0,17.4065,17.4526,17.3973,17.4526,135956.0
2017-06-19 11:30:00,18.95,18.95,18.92,18.92,465852.0,17.4526,17.4526,17.4249,17.4249,465852.0
2017-06-19 12:00:00,18.92,18.93,18.91,18.92,210160.0,17.4249,17.4341,17.4157,17.4249,210160.0
2017-06-19 12:30:00,18.92,18.92,18.88,18.9,186248.0,17.4249,17.4249,17.3881,17.4065,186248.0
2017-06-19 13:00:00,18.9,18.91,18.9,18.9,550652.0,17.4065,17.4157,17.4065,17.4065,550652.0
2017-06-19 13:30:00,18.9,18.92,18.89,18.9,273120.0,17.4065,17.4249,17.3973,17.4065,273120.0
2017-06-19 14:00:00,18.9,18.91,18.82,18.83,428020.0,17.4065,17.4157,17.3328,17.342,428020.0
2017-06-19 14:30:00,18.83,18.89,18.82,18.85,338208.0,17.342,17.3973,17.3328,17.3605,338208.0
2017-06-19 15:00:00,18.86,18.9,18.84,18.89,607172.0,17.3697,17.4065,17.3512,17.3973,607172.0
2017-06-19 15:30:00,18.89,18.94,18.88,18.92,826768.0,17.3973,17.4433,17.3881,17.4249,826768.0
2017-06-20 09:30:00,18.9,18.94,18.86,18.91,207760.0,17.4065,17.4433,17.3697,17.4157,207760.0
2017-06-20 10:00:00,18.9,18.91,18.86,18.86,224780.0,17.4065,17.4157,17.3697,17.3697,224780.0
2017-06-20 10:30:00,18.86,18.9,18.85,18.86,373352.0,17.3697,17.4065,17.3605,17.3697,373352.0
2017-06-20 11:00:00,18.87,18.87,18.78,18.78,534528.0,17.3789,17.3789,17.296,17.296,534528.0
2017-06-20 11:30:00,18.79,18.85,18.79,18.84,56152.0,17.3052,17.3605,17.3052,17.3512,56152.0
2017-06-20 12:00:00,18.84,18.85,18.81,18.82,82908.0,17.3512,17.3605,17.3236,17.3328,82908.0
2017-06-20 12:30:00,18.82,18.84,18.81,18.83,224692.0,17.3328,17.3512,17.3236,17.342,224692.0
2017-06-20 13:00:00,18.83,18.85,18.81,18.82,336272.0,17.342,17.3605,17.3236,17.3328,336272.0
2017-06-20 13:30:00,18.82,18.83,18.8,18.81,188404.0,17.3328,17.342,17.3144,17.3236,188404.0
2017-06-20 14:00:00,18.81,18.82,18.79,18.79,207584.0,17.3236,17.3328,17.3052,17.3052,207584.0
2017-06-20 14:30:00,18.79,18.82,18.78,18.81,161456.0,17.3052,17.3328,17.296,17.3236,161456.0
2017-06-20 15:00:00,18.81,18.82,18.77,18.79,497248.0,17.3236,17.3328,17.2868,17.3052,497248.0
2017-06-20 15:30:00,18.79,18.79,18.73,18.74,787164.0,17.3052,17.3052,17.2499,17.2591,787164.0
2017-06-21 09:30:00,18.73,18.77,18.68,18.71,412460.0,17.2499,17.2868,17.2039,17.2315,412460.0
2017-06-21 10:00:00,18.71,18.74,18.66,18.67,412504.0,17.2315,17.2591,17.1855,17.1947,412504.0
2017-06-21 10:30:00,18.67,18.76,18.64,18.75,555492.0,17.1947,17.2776,17.167,17.2684,555492.0
2017-06-21 11:00:00,18.75,18.77,18.71,18.71,295288.0,17.2684,17.2868,17.2315,17.2315,295288.0
2017-06-21 11:30:00,18.71,18.73,18.7,18.72,274728.0,17.2315,17.2499,17.2223,17.2407,274728.0
2017-06-21 12:00:00,18.72,18.72,18.68,18.71,134132.0,17.2407,17.2407,17.2039,17.2315,134132.0
2017-06-21 12:30:00,18.71,18.72,18.68,18.68,137248.0,17.2315,17.2407,17.2039,17.2039,137248.0
2017-06-21 13:00:00,18.68,18.72,18.67,18.68,202640.0,17.2039,17.2407,17.1947,17.2039,202640.0
2017-06-21 13:30:00,18.69,18.7,18.66,18.66,229432.0,17.2131,17.2223,17.1855,17.1855,229432.0
2017-06-21 14:00:00,18.66,18.67,18.65,18.66,760300.0,17.1855,17.1947,17.1763,17.1855,760300.0
2017-06-21 14:30:00,18.66,18.7,18.64,18.68,568664.0,17.1855,17.2223,17.167,17.2039,568664.0
2017-06-21 15:00:00,18.68,18.69,18.64,18.68,366428.0,17.2039,17.2131,17.167,17.2039,366428.0
2017-06-21 15:30:00,18.69,18.69,18.66,18.68,747096.0,17.2131,17.2131,17.1855,17.2039,747096.0
2017-06-22 09:30:00,18.68,18.7,18.59,18.65,171292.0,17.2039,17.2223,17.121,17.1763,171292.0
2017-06-22 10:00:00,18.65,18.65,18.56,18.56,180764.0,17.1763,17.1763,17.0934,17.0934,180764.0
2017-06-22 10:30:00,18.57,18.64,18.55,18.61,219616.0,17.1026,17.167,17.0842,17.1394,219616.0
2017-06-22 11:00:00,18.61,18.65,18.6,18.65,162200.0,17.1394,17.1763,17.1302,17.1763,162200.0
2017-06-22 11:30:00,18.65,18.7,18.65,18.69,352084.0,17.1763,17.2223,17.1763,17.2131,352084.0
2017-06-22 12:00:00,18.69,18.71,18.67,18.7,294868.0,17.2131,17.2315,17.1947,17.2223,294868.0
2017-06-22 12:30:00,18.69,18.7,18.68,18.69,157136.0,17.2131,17.2223,17.2039,17.2131,157136.0
2017-06-22 13:00:00,18.69,18.71,18.68,18.69,143392.0,17.2131,17.2315,17.2039,17.2131,143392.0
2017-06-22 13:30:00,18.69,18.7,18.67,18.67,126076.0,17.2131,17.2223,17.1947,17.1947,126076.0
2017-06-22 14:00:00,18.67,18.68,18.66,18.67,129620.0,17.1947,17.2039,17.1855,17.1947,129620.0
2017-06-22 14:30:00,18.67,18.67,18.64,18.65,181176.0,17.1947,17.1947,17.167,17.1763,181176.0
2017-06-22 15:00:00,18.65,18.66,18.63,18.65,183124.0,17.1763,17.1855,17.1578,17.1763,183124.0
2017-06-22 15:30:00,18.65,18.65,18.6,18.6,652788.0,17.1763,17.1763,17.1302,17.1302,652788.0
2017-06-23 09:30:00,18.62,18.67,18.55,18.67,129080.0,17.1486,17.1947,17.0842,17.1947,129080.0
2017-06-23 10:00:00,18.67,18.7,18.65,18.69,137812.0,17.1947,17.2223,17.1763,17.2131,137812.0
2017-06-23 10:30:00,18.7,18.77,18.69,18.74,238140.0,17.2223,17.2868,17.2131,17.2591,238140.0
2017-06-23 11:00:00,18.74,18.76,18.73,18.74,151380.0,17.2591,17.2776,17.2499,17.2591,151380.0
2017-06-23 11:30:00,18.74,18.75,18.73,18.74,151736.0,17.2591,17.2684,17.2499,17.2591,151736.0
2017-06-23 12:00:00,18.75,18.75,18.73,18.75,265632.0,17.2684,17.2684,17.2499,17.2684,265632.0
2017-06-23 12:30:00,18.75,18.78,18.74,18.75,129944.0,17.2684,17.296,17.2591,17.2684,129944.0
2017-06-23 13:00:00,18.75,18.76,18.75,18.75,129148.0,17.2684,17.2776,17.2684,17.2684,129148.0
2017-06-23 13:30:00,18.75,18.78,18.75,18.78,208668.0,17.2684,17.296,17.2684,17.296,208668.0
2017-06-23 14:00:00,18.78,18.8,18.78,18.79,149836.0,17.296,17.3144,17.296,17.3052,149836.0
2017-06-23 14:30:00,18.79,18.79,18.74,18.75,190704.0,17.3052,17.3052,17.2591,17.2684,190704.0
2017-06-23 15:00:00,18.74,18.75,18.72,18.73,245808.0,17.2591,17.2684,17.2407,17.2499,245808.0
2017-06-23 15:30:00,18.72,18.79,18.72,18.77,2068968.0,17.2407,17.3052,17.2407,17.2868,2068968.0
2017-06-26 09:30:00,18.83,18.9,18.81,18.84,258420.0,17.342,17.4065,17.3236,17.3512,258420.0
2017-06-26 10:00:00,18.83,18.85,18.8,18.83,143996.0,17.342,17.3605,17.3144,17.342,143996.0
2017-06-26 10:30:00,18.83,18.83,18.72,18.74,144032.0,17.342,17.342,17.2407,17.2591,144032.0
2017-06-26 11:00:00,18.74,18.74,18.7,18.74,135012.0,17.2591,17.2591,17.2223,17.2591,135012.0
2017-06-26 11:30:00,18.74,18.74,18.7,18.71,95096.0,17.2591,17.2591,17.2223,17.2315,95096.0
2017-06-26 12:00:00,18.71,18.72,18.68,18.69,133616.0,17.2315,17.2407,17.2039,17.2131,133616.0
2017-06-26 12:30:00,18.69,18.71,18.68,18.7,97104.0,17.2131,17.2315,17.2039,17.2223,97104.0
2017-06-26 13:00:00,18.7,18.7,18.67,18.68,88164.0,17.2223,17.2223,17.1947,17.2039,88164.0
2017-06-26 13:30:00,18.68,18.7,18.67,18.69,97816.0,17.2039,17.2223,17.1947,17.2131,97816.0
2017-06-26 14:00:00,18.69,18.7,18.67,18.69,141252.0,17.2131,17.2223,17.1947,17.2131,141252.0
2017-06-26 14:30:00,18.69,18.73,18.68,18.71,229824.0,17.2131,17.2499,17.2039,17.2315,229824.0
2017-06-26 15:00:00,18.71,18.73,18.7,18.73,234312.0,17.2315,17.2499,17.2223,17.2499,234312.0
2017-06-26 15:30:00,18.73,18.74,18.69,18.69,759208.0,17.2499,17.2591,17.2131,17.2131,759208.0
2017-06-27 09:30:00,18.67,18.68,18.63,18.66,192952.0,17.1947,17.2039,17.1578,17.1855,192952.0
2017-06-27 10:00:00,18.66,18.68,18.62,18.63,206908.0,17.1855,17.2039,17.1486,17.1578,206908.0
2017-06-27 10:30:00,18.63,18.67,18.63,18.66,136068.0,17.1578,17.1947,17.1578,17.1855,136068.0
2017-06-27 11:00:00,18.66,18.67,18.63,18.64,163544.0,17.1855,17.1947,17.1578,17.167,163544.0
2017-06-27 11:30:00,18.64,18.67,18.64,18.66,127484.0,17.167,17.1947,17.167,17.1855,127484.0
2017-06-27 12:00:00,18.66,18.68,18.66,18.67,96004.0,17.1855,17.2039,17.1855,17.1947,96004.0
2017-06-27 12:30:00,18.67,18.67,18.64,18.65,95900.0,17.1947,17.1947,17.167,17.1763,95900.0
2017-06-27 13:00:00,18.65,18.65,18.62,18.64,146376.0,17.1763,17.1763,17.1486,17.167,146376.0
2017-06-27 13:30:00,18.64,18.65,18.57,18.59,161788.0,17.167,17.1763,17.1026,17.121,161788.0
2017-06-27 14:00:00,18.59,18.64,18.58,18.64,179800.0,17.121,17.167,17.1118,17.167,179800.0
2017-06-27 14:30:00,18.64,18.65,18.62,18.65,229632.0,17.167,17.1763,17.1486,17.1763,229632.0
2017-06-27 15:00:00,18.65,18.65,18.62,18.63,273916.0,17.1763,17.1763,17.1486,17.1578,273916.0
2017-06-27 15:30:00,18.62,18.64,18.56,18.57,1245328.0,17.1486,17.167,17.0934,17.1026,1245328.0
2017-06-28 09:30:00,18.7,18.7,18.6,18.6,144476.0,17.2223,17.2223,17.1302,17.1302,144476.0
2017-06-28 10:00:00,18.6,18.74,18.6,18.7,155248.0,17.1302,17.2591,17.1302,17.2223,155248.0
2017-06-28 10:30:00,18.7,18.75,18.69,18.73,146164.0,17.2223,17.2684,17.2131,17.2499,146164.0
2017-06-28 11:00:00,18.73,18.74,18.7,18.73,183772.0,17.2499,17.2591,17.2223,17.2499,183772.0
2017-06-28 11:30:00,18.73,18.75,18.71,18.73,175512.0,17.2499,17.2684,17.2315,17.2499,175512.0
2017-06-28 12:00:00,18.74,18.76,18.73,18.73,147780.0,17.2591,17.2776,17.2499,17.2499,147780.0
2017-06-28 12:30:00,18.74,18.75,18.73,18.75,207064.0,17.2591,17.2684,17.2499,17.2684,207064.0
2017-06-28 13:00:00,18.75,18.76,18.74,18.75,118596.0,17.2684,17.2776,17.2591,17.2684,118596.0
2017-06-28 13:30:00,18.75,18.76,18.74,18.75,185744.0,17.2684,17.2776,17.2591,17.2684,185744.0
2017-06-28 14:00:00,18.75,18.77,18.74,18.74,189660.0,17.2684,17.2868,17.2591,17.2591,189660.0
2017-06-28 14:30:00,18.74,18.76,18.74,18.76,85784.0,17.2591,17.2776,17.2591,17.2776,85784.0
2017-06-28 15:00:00,18.77,18.81,18.76,18.8,173088.0,17.2868,17.3236,17.2776,17.3144,173088.0
2017-06-28 15:30:00,18.81,18.81,18.77,18.78,539808.0,17.3236,17.3236,17.2868,17.296,539808.0
2017-06-29 09:30:00,18.78,18.78,18.61,18.61,165840.0,17.296,17.296,17.1394,17.1394,165840.0
2017-06-29 10:00:00,18.61,18.61,18.49,18.54,237468.0,17.1394,17.1394,17.0289,17.0749,237468.0
2017-06-29 10:30:00,18.54,18.58,18.53,18.54,128204.0,17.0749,17.1118,17.0657,17.0749,128204.0
2017-06-29 11:00:00,18.54,18.55,18.48,18.48,257660.0,17.0749,17.0842,17.0197,17.0197,257660.0
2017-06-29 11:30:00,18.49,18.49,18.41,18.43,132296.0,17.0289,17.0289,16.9552,16.9736,132296.0
2017-06-29 12:00:00,18.43,18.48,18.42,18.45,110908.0,16.9736,17.0197,16.9644,16.9921,110908.0
2017-06-29 12:30:00,18.47,18.47,18.4,18.4,162416.0,17.0105,17.0105,16.946,16.946,162416.0
2017-06-29 13:00:00,18.4,18.41,18.32,18.32,168284.0,16.946,16.9552,16.8723,16.8723,168284.0
2017-06-29 13:30:00,18.33,18.43,18.32,18.43,303576.0,16.8815,16.9736,16.8723,16.9736,303576.0
2017-06-29 14:00:00,18.42,18.46,18.4,18.45,196260.0,16.9644,17.0013,16.946,16.9921,196260.0
2017-06-29 14:30:00,18.45,18.48,18.44,18.46,157728.0,16.9921,17.0197,16.9829,17.0013,157728.0
2017-06-29 15:00:00,18.46,18.48,18.43,18.44,196908.0,17.0013,17.0197,16.9736,16.9829,196908.0
2017-06-29 15:30:00,18.44,18.49,18.43,18.44,560280.0,16.9829,17.0289,16.9736,16.9829,560280.0
2017-06-30 09:30:00,18.51,18.56,18.38,18.39,304144.0,17.0473,17.0934,16.9276,16.9368,304144.0
2017-06-30 10:00:00,18.38,18.43,18.34,18.39,727868.0,16.9276,16.9736,16.8908,16.9368,727868.0
2017-06-30 10:30:00,18.4,18.48,18.38,18.41,390224.0,16.946,17.0197,16.9276,16.9552,390224.0
2017-06-30 11:00:00,18.41,18.46,18.41,18.41,183264.0,16.9552,17.0013,16.9552,16.9552,183264.0
2017-06-30 11:30:00,18.41,18.44,18.41,18.44,179260.0,16.9552,16.9829,16.9552,16.9829,179260.0
2017-06-30 12:00:00,18.44,18.47,18.43,18.45,148696.0,16.9829,17.0105,16.9736,16.9921,148696.0
2017-06-30 12:30:00,18.45,18.46,18.42,18.44,121852.0,16.9921,17.0013,16.9644,16.9829,121852.0
2017-06-30 13:00:00,18.44,18.5,18.44,18.49,205648.0,16.9829,17.0381,16.9829,17.0289,205648.0
2017-06-30 13:30:00,18.49,18.51,18.47,18.48,204408.0,17.0289,17.0473,17.0105,17.0197,204408.0
2017-06-30 14:00:00,18.48,18.52,18.47,18.5,149368.0,17.0197,17.0565,17.0105,17.0381,149368.0
2017-06-30 14:30:00,18.5,18.54,18.5,18.52,113372.0,17.0381,17.0749,17.0381,17.0565,113372.0
2017-06-30 15:00:00,18.52,18.52,18.5,18.51,186732.0,17.0565,17.0565,17.0381,17.0473,186732.0
2017-06-30 15:30:00,18.51,18.55,18.46,18.46,689764.0,17.0473,17.0842,17.0013,17.0013,689764.0
2017-07-03 09:30:00,18.57,18.58,18.43,18.44,237104.0,17.1026,17.1118,16.9736,16.9829,237104.0
2017-07-03 10:00:00,18.44,18.48,18.39,18.41,134556.0,16.9829,17.0197,16.9368,16.9552,134556.0
2017-07-03 10:30:00,18.41,18.43,18.39,18.41,118528.0,16.9552,16.9736,16.9368,16.9552,118528.0
2017-07-03 11:00:00,18.41,18.45,18.39,18.45,116980.0,16.9552,16.9921,16.9368,16.9921,116980.0
2017-07-03 11:30:00,18.45,18.46,18.41,18.42,120428.0,16.9921,17.0013,16.9552,16.9644,120428.0
2017-07-03 12:00:00,18.42,18.42,18.33,18.35,264312.0,16.9644,16.9644,16.8815,16.9,264312.0
2017-07-03 12:30:00,18.35,18.35,18.28,18.28,548940.0,16.9,16.9,16.8355,16.8355,548940.0
2017-07-05 09:30:00,18.39,18.41,18.3,18.31,584944.0,16.9368,16.9552,16.8539,16.8631,584944.0
2017-07-05 10:00:00,18.31,18.34,18.26,18.29,537240.0,16.8631,16.8908,16.8171,16.8447,537240.0
2017-07-05 10:30:00,18.29,18.41,18.29,18.38,353544.0,16.8447,16.9552,16.8447,16.9276,353544.0
2017-07-05 11:00:00,18.39,18.43,18.36,18.43,190768.0,16.9368,16.9736,16.9092,16.9736,190768.0
2017-07-05 11:30:00,18.43,18.43,18.37,18.41,131024.0,16.9736,16.9736,16.9184,16.9552,131024.0
2017-07-05 12:00:00,18.41,18.41,18.38,18.39,98120.0,16.9552,16.9552,16.9276,16.9368,98120.0
2017-07-05 12:30:00,18.39,18.39,18.37,18.38,88156.0,16.9368,16.9368,16.9184,16.9276,88156.0
2017-07-05 13:00:00,18.38,18.43,18.38,18.43,154944.0,16.9276,16.9736,16.9276,16.9736,154944.0
2017-07-05 13:30:00,18.42,18.44,18.42,18.43,100520.0,16.9644,16.9829,16.9644,16.9736,100520.0
2017-07-05 14:00:00,18.43,18.45,18.4,18.43,128148.0,16.9736,16.9921,16.946,16.9736,128148.0
2017-07-05 14:30:00,18.43,18.45,18.39,18.4,127880.0,16.9736,16.9921,16.9368,16.946,127880.0
2017-07-05 15:00:00,18.4,18.43,18.39,18.41,190988.0,16.946,16.9736,16.9368,16.9552,190988.0
2017-07-05 15:30:00,18.41,18.46,18.41,18.44,637100.0,16.9552,17.0013,16.9552,16.9829,637100.0
2017-07-06 09:30:00,18.21,18.32,18.15,18.22,684964.0,16.771,16.8723,16.7158,16.7802,684964.0
2017-07-06 10:00:00,18.21,18.24,18.16,18.19,437596.0,16.771,16.7987,16.725,16.7526,437596.0
2017-07-06 10:30:00,18.19,18.21,18.17,18.21,170676.0,16.7526,16.771,16.7342,16.771,170676.0
2017-07-06 11:00:00,18.21,18.22,18.18,18.21,268784.0,16.771,16.7802,16.7434,16.771,268784.0
2017-07-06 11:30:00,18.22,18.25,18.18,18.21,243784.0,16.7802,16.8079,16.7434,16.771,243784.0
2017-07-06 12:00:00,18.21,18.22,18.16,18.16,141760.0,16.771,16.7802,16.725,16.725,141760.0
2017-07-06 12:30:00,18.17,18.19,18.17,18.18,135820.0,16.7342,16.7526,16.7342,16.7434,135820.0
2017-07-06 13:00:00,18.18,18.22,18.18,18.21,282092.0,16.7434,16.7802,16.7434,16.771,282092.0
2017-07-06 13:30:00,18.2,18.21,18.16,18.18,193096.0,16.7618,16.771,16.725,16.7434,193096.0
2017-07-06 14:00:00,18.18,18.19,18.16,18.17,218560.0,16.7434,16.7526,16.725,16.7342,218560.0
2017-07-06 14:30:00,18.17,18.17,18.13,18.14,275732.0,16.7342,16.7342,16.6973,16.7066,275732.0
2017-07-06 15:00:00,18.15,18.15,18.1,18.11,541000.0,16.7158,16.7158,16.6697,16.6789,541000.0
2017-07-06 15:30:00,18.11,18.13,18.09,18.12,920552.0,16.6789,16.6973,16.6605,16.6881,920552.0
2017-07-07 09:30:00,18.22,18.33,18.19,18.31,236876.0,16.7802,16.8815,16.7526,16.8631,236876.0
2017-07-07 10:00:00,18.31,18.35,18.29,18.33,175868.0,16.8631,16.9,16.8447,16.8815,175868.0
2017-07-07 10:30:00,18.33,18.34,18.29,18.29,161632.0,16.8815,16.8908,16.8447,16.8447,161632.0
2017-07-07 11:00:00,18.29,18.31,18.27,18.31,196008.0,16.8447,16.8631,16.8263,16.8631,196008.0
2017-07-07 11:30:00,18.31,18.36,18.3,18.36,160716.0,16.8631,16.9092,16.8539,16.9092,160716.0
2017-07-07 12:00:00,18.36,18.36,18.33,18.36,134884.0,16.9092,16.9092,16.8815,16.9092,134884.0
2017-07-07 12:30:00,18.36,18.38,18.34,18.38,111748.0,16.9092,16.9276,16.8908,16.9276,111748.0
2017-07-07 13:00:00,18.38,18.4,18.38,18.39,126024.0,16.9276,16.946,16.9276,16.9368,126024.0
2017-07-07 13:30:00,18.39,18.42,18.39,18.41,125448.0,16.9368,16.9644,16.9368,16.9552,125448.0
2017-07-07 14:00:00,18.41,18.41,18.34,18.34,97552.0,16.9552,16.9552,16.8908,16.8908,97552.0
2017-07-07 14:30:00,18.34,18.37,18.34,18.36,102820.0,16.8908,16.9184,16.8908,16.9092,102820.0
2017-07-07 15:00:00,18.36,18.36,18.35,18.36,135880.0,16.9092,16.9092,16.9,16.9092,135880.0
2017-07-07 15:30:00,18.36,18.36,18.34,18.35,386976.0,16.9092,16.9092,16.8908,16.9,386976.0
2017-07-10 09:30:00,18.28,18.34,18.23,18.28,283872.0,16.8355,16.8908,16.7894,16.8355,283872.0
2017-07-10 10:00:00,18.28,18.36,18.28,18.35,285080.0,16.8355,16.9092,16.8355,16.9,285080.0
2017-07-10 10:30:00,18.35,18.38,18.32,18.38,140232.0,16.9,16.9276,16.8723,16.9276,140232.0
2017-07-10 11:00:00,18.38,18.41,18.36,18.37,134324.0,16.9276,16.9552,16.9092,16.9184,134324.0
2017-07-10 11:30:00,18.37,18.43,18.37,18.4,98004.0,16.9184,16.9736,16.9184,16.946,98004.0
2017-07-10 12:00:00,18.4,18.42,18.39,18.41,112968.0,16.946,16.9644,16.9368,16.9552,112968.0
2017-07-10 12:30:00,18.41,18.41,18.39,18.41,84692.0,16.9552,16.9552,16.9368,16.9552,84692.0
2017-07-10 13:00:00,18.41,18.41,18.4,18.4,103984.0,16.9552,16.9552,16.946,16.946,103984.0
2017-07-10 13:30:00,18.4,18.45,18.4,18.44,145580.0,16.946,16.9921,16.946,16.9829,145580.0
2017-07-10 14:00:00,18.44,18.46,18.43,18.44,132188.0,16.9829,17.0013,16.9736,16.9829,132188.0
2017-07-10 14:30:00,18.44,18.48,18.44,18.45,149396.0,16.9829,17.0197,16.9829,16.9921,149396.0
2017-07-10 15:00:00,18.45,18.47,18.43,18.47,190468.0,16.9921,17.0105,16.9736,17.0105,190468.0
2017-07-10 15:30:00,18.46,18.48,18.44,18.45,959772.0,17.0013,17.0197,16.9829,16.9921,959772.0
2017-07-11 09:30:00,18.44,18.5,18.39,18.47,134936.0,16.9829,17.0381,16.9368,17.0105,134936.0
2017-07-11 10:00:00,18.47,18.48,18.44,18.46,161388.0,17.0105,17.0197,16.9829,17.0013,161388.0
2017-07-11 10:30:00,18.46,18.48,18.44,18.46,140472.0,17.0013,17.0197,16.9829,17.0013,140472.0
2017-07-11 11:00:00,18.45,18.46,18.34,18.38,167472.0,16.9921,17.0013,16.8908,16.9276,167472.0
2017-07-11 11:30:00,18.38,18.43,18.38,18.42,115968.0,16.9276,16.9736,16.9276,16.9644,115968.0
2017-07-11 12:00:00,18.42,18.43,18.38,18.41,127616.0,16.9644,16.9736,16.9276,16.9552,127616.0
2017-07-11 12:30:00,18.41,18.42,18.39,18.41,88680.0,16.9552,16.9644,16.9368,16.9552,88680.0
2017-07-11 13:00:00,18.41,18.42,18.39,18.4,74912.0,16.9552,16.9644,16.9368,16.946,74912.0
2017-07-11 13:30:00,18.4,18.45,18.4,18.45,72488.0,16.946,16.9921,16.946,16.9921,72488.0
2017-07-11 14:00:00,18.45,18.46,18.41,18.43,124308.0,16.9921,17.0013,16.9552,16.9736,124308.0
2017-07-11 14:30:00,18.42,18.43,18.41,18.43,118968.0,16.9644,16.9736,16.9552,16.9736,118968.0
2017-07-11 15:00:00,18.44,18.46,18.43,18.44,162908.0,16.9829,17.0013,16.9736,16.9829,162908.0
2017-07-11 15:30:00,18.44,18.46,18.42,18.42,493628.0,16.9829,17.0013,16.9644,16.9644,493628.0
2017-07-12 09:30:00,18.54,18.57,18.48,18.52,201424.0,17.0749,17.1026,17.0197,17.0565,201424.0
2017-07-12 10:00:00,18.52,18.56,18.5,18.56,245616.0,17.0565,17.0934,17.0381,17.0934,245616.0
2017-07-12 10:30:00,18.55,18.57,18.52,18.56,160400.0,17.0842,17.1026,17.0565,17.0934,160400.0
2017-07-12 11:00:00,18.56,18.58,18.55,18.57,163172.0,17.0934,17.1118,17.0842,17.1026,163172.0
2017-07-12 11:30:00,18.57,18.59,18.55,18.57,74196.0,17.1026,17.121,17.0842,17.1026,74196.0
2017-07-12 12:00:00,18.58,18.6,18.55,18.6,250596.0,17.1118,17.1302,17.0842,17.1302,250596.0
2017-07-12 12:30:00,18.59,18.6,18.58,18.6,70160.0,17.121,17.1302,17.1118,17.1302,70160.0
2017-07-12 13:00:00,18.6,18.61,18.58,18.59,106148.0,17.1302,17.1394,17.1118,17.121,106148.0
2017-07-12 13:30:00,18.59,18.64,18.59,18.64,109280.0,17.121,17.167,17.121,17.167,109280.0
2017-07-12 14:00:00,18.64,18.66,18.62,18.65,199012.0,17.167,17.1855,17.1486,17.1763,199012.0
2017-07-12 14:30:00,18.65,18.66,18.63,18.63,183956.0,17.1763,17.1855,17.1578,17.1578,183956.0
2017-07-12 15:00:00,18.64,18.66,18.63,18.64,214820.0,17.167,17.1855,17.1578,17.167,214820.0
2017-07-12 15:30:00,18.64,18.67,18.64,18.65,647600.0,17.167,17.1947,17.167,17.1763,647600.0
2017-07-13 09:30:00,18.66,18.72,18.63,18.71,109032.0,17.1855,17.2407,17.1578,17.2315,109032.0
2017-07-13 10:00:00,18.71,18.71,18.62,18.63,96268.0,17.2315,17.2315,17.1486,17.1578,96268.0
2017-07-13 10:30:00,18.62,18.68,18.62,18.67,87660.0,17.1486,17.2039,17.1486,17.1947,87660.0
2017-07-13 11:00:00,18.67,18.68,18.66,18.67,62672.0,17.1947,17.2039,17.1855,17.1947,62672.0
2017-07-13 11:30:00,18.66,18.71,18.66,18.71,66748.0,17.1855,17.2315,17.1855,17.2315,66748.0
2017-07-13 12:00:00,18.71,18.74,18.7,18.73,122132.0,17.2315,17.2591,17.2223,17.2499,122132.0
2017-07-13 12:30:00,18.74,18.74,18.71,18.73,76496.0,17.2591,17.2591,17.2315,17.2499,76496.0
2017-07-13 13:00:00,18.73,18.73,18.72,18.73,62856.0,17.2499,17.2499,17.2407,17.2499,62856.0
2017-07-13 13:30:00,18.73,18.74,18.7,18.74,75764.0,17.2499,17.2591,17.2223,17.2591,75764.0
2017-07-13 14:00:00,18.73,18.73,18.7,18.7,69528.0,17.2499,17.2499,17.2223,17.2223,69528.0
2017-07-13 14:30:00,18.69,18.72,18.68,18.68,66604.0,17.2131,17.2407,17.2039,17.2039,66604.0
2017-07-13 15:00:00,18.69,18.7,18.67,18.67,96860.0,17.2131,17.2223,17.1947,17.1947,96860.0
2017-07-13 15:30:00,18.67,18.68,18.64,18.65,832288.0,17.1947,17.2039,17.167,17.1763,832288.0
2017-07-14 09:30:00,18.66,18.67,18.61,18.61,92560.0,17.1855,17.1947,17.1394,17.1394,92560.0
2017-07-14 10:00:00,18.61,18.65,18.61,18.63,186352.0,17.1394,17.1763,17.1394,17.1578,186352.0
2017-07-14 10:30:00,18.63,18.64,18.62,18.63,160228.0,17.1578,17.167,17.1486,17.1578,160228.0
2017-07-14 11:00:00,18.63,18.63,18.6,18.62,57272.0,17.1578,17.1578,17.1302,17.1486,57272.0
2017-07-14 11:30:00,18.63,18.63,18.59,18.59,94780.0,17.1578,17.1578,17.121,17.121,94780.0
2017-07-14 12:00:00,18.59,18.61,18.58,18.6,89572.0,17.121,17.1394,17.1118,17.1302,89572.0
2017-07-14 12:30:00,18.61,18.64,18.61,18.61,80212.0,17.1394,17.167,17.1394,17.1394,80212.0
2017-07-14 13:00:00,18.62,18.62,18.6,18.61,55492.0,17.1486,17.1486,17.1302,17.1394,55492.0
2017-07-14 13:30:00,18.61,18.62,18.59,18.62,83884.0,17.1394,17.1486,17.121,17.1486,83884.0
2017-07-14 14:00:00,18.62,18.64,18.61,18.64,296476.0,17.1486,17.167,17.1394,17.167,296476.0
2017-07-14 14:30:00,18.64,18.66,18.63,18.64,164784.0,17.167,17.1855,17.1578,17.167,164784.0
2017-07-14 15:00:00,18.64,18.66,18.63,18.64,301580.0,17.167,17.1855,17.1578,17.167,301580.0
2017-07-14 15:30:00,18.64,18.66,18.63,18.64,651660.0,17.167,17.1855,17.1578,17.167,651660.0
2017-07-17 09:30:00,18.64,18.66,18.58,18.62,156480.0,17.167,17.1855,17.1118,17.1486,156480.0
2017-07-17 10:00:00,18.63,18.7,18.61,18.68,101860.0,17.1578,17.2223,17.1394,17.2039,101860.0
2017-07-17 10:30:00,18.68,18.7,18.64,18.66,185308.0,17.2039,17.2223,17.167,17.1855,185308.0
2017-07-17 11:00:00,18.67,18.69,18.65,18.66,101720.0,17.1947,17.2131,17.1763,17.1855,101720.0
2017-07-17 11:30:00,18.66,18.67,18.65,18.65,71488.0,17.1855,17.1947,17.1763,17.1763,71488.0
2017-07-17 12:00:00,18.65,18.69,18.65,18.68,43636.0,17.1763,17.2131,17.1763,17.2039,43636.0
2017-07-17 12:30:00,18.69,18.7,18.68,18.7,55980.0,17.2131,17.2223,17.2039,17.2223,55980.0
2017-07-17 13:00:00,18.7,18.74,18.7,18.73,102572.0,17.2223,17.2591,17.2223,17.2499,102572.0
2017-07-17 13:30:00,18.73,18.8,18.73,18.79,340988.0,17.2499,17.3144,17.2499,17.3052,340988.0
2017-07-17 14:00:00,18.8,18.8,18.75,18.77,123248.0,17.3144,17.3144,17.2684,17.2868,123248.0
2017-07-17 14:30:00,18.77,18.78,18.75,18.77,131724.0,17.2868,17.296,17.2684,17.2868,131724.0
2017-07-17 15:00:00,18.76,18.77,18.74,18.74,118008.0,17.2776,17.2868,17.2591,17.2591,118008.0
2017-07-17 15:30:00,18.74,18.75,18.71,18.71,423848.0,17.2591,17.2684,17.2315,17.2315,423848.0
2017-07-18 09:30:00,18.66,18.72,18.61,18.71,239220.0,17.1855,17.2407,17.1394,17.2315,239220.0
2017-07-18 10:00:00,18.71,18.75,18.69,18.72,207284.0,17.2315,17.2684,17.2131,17.2407,207284.0
2017-07-18 10:30:00,18.72,18.72,18.65,18.71,188864.0,17.2407,17.2407,17.1763,17.2315,188864.0
2017-07-18 11:00:00,18.7,18.71,18.67,18.7,94004.0,17.2223,17.2315,17.1947,17.2223,94004.0
2017-07-18 11:30:00,18.7,18.72,18.7,18.72,83048.0,17.2223,17.2407,17.2223,17.2407,83048.0
2017-07-18 12:00:00,18.72,18.74,18.71,18.71,81684.0,17.2407,17.2591,17.2315,17.2315,81684.0
2017-07-18 12:30:00,18.71,18.73,18.7,18.71,90740.0,17.2315,17.2499,17.2223,17.2315,90740.0
2017-07-18 13:00:00,18.71,18.72,18.68,18.71,93736.0,17.2315,17.2407,17.2039,17.2315,93736.0
2017-07-18 13:30:00,18.71,18.71,18.68,18.69,109248.0,17.2315,17.2315,17.2039,17.2131,109248.0
2017-07-18 14:00:00,18.69,18.7,18.66,18.66,116136.0,17.2131,17.2223,17.1855,17.1855,116136.0
2017-07-18 14:30:00,18.67,18.69,18.67,18.68,164768.0,17.1947,17.2131,17.1947,17.2039,164768.0
2017-07-18 15:00:00,18.68,18.71,18.67,18.7,187612.0,17.2039,17.2315,17.1947,17.2223,187612.0
2017-07-18 15:30:00,18.7,18.73,18.69,18.73,560696.0,17.2223,17.2499,17.2131,17.2499,560696.0
2017-07-19 09:30:00,18.79,18.88,18.75,18.88,226092.0,17.3052,17.3881,17.2684,17.3881,226092.0
2017-07-19 10:00:00,18.89,18.89,18.83,18.85,99100.0,17.3973,17.3973,17.342,17.3605,99100.0
2017-07-19 10:30:00,18.86,18.87,18.83,18.87,150856.0,17.3697,17.3789,17.342,17.3789,150856.0
2017-07-19 11:00:00,18.87,18.88,18.84,18.86,108740.0,17.3789,17.3881,17.3512,17.3697,108740.0
2017-07-19 11:30:00,18.86,18.88,18.85,18.86,75492.0,17.3697,17.3881,17.3605,17.3697,75492.0
2017-07-19 12:00:00,18.86,18.89,18.86,18.87,204384.0,17.3697,17.3973,17.3697,17.3789,204384.0
2017-07-19 12:30:00,18.87,18.88,18.86,18.86,81348.0,17.3789,17.3881,17.3697,17.3697,81348.0
2017-07-19 13:00:00,18.86,18.9,18.86,18.89,70892.0,17.3697,17.4065,17.3697,17.3973,70892.0
2017-07-19 13:30:00,18.89,18.92,18.89,18.92,203892.0,17.3973,17.4249,17.3973,17.4249,203892.0
2017-07-19 14:00:00,18.92,18.92,18.89,18.89,112736.0,17.4249,17.4249,17.3973,17.3973,112736.0
2017-07-19 14:30:00,18.89,18.9,18.89,18.9,107920.0,17.3973,17.4065,17.3973,17.4065,107920.0
2017-07-19 15:00:00,18.9,18.92,18.88,18.92,139176.0,17.4065,17.4249,17.3881,17.4249,139176.0
2017-07-19 15:30:00,18.92,18.92,18.88,18.9,472068.0,17.4249,17.4249,17.3881,17.4065,472068.0
2017-07-20 09:30:00,18.87,18.92,18.8,18.87,243120.0,17.3789,17.4249,17.3144,17.3789,243120.0
2017-07-20 10:00:00,18.86,18.87,18.82,18.82,91512.0,17.3697,17.3789,17.3328,17.3328,91512.0
2017-07-20 10:30:00,18.83,18.83,18.78,18.79,133888.0,17.342,17.342,17.296,17.3052,133888.0
2017-07-20 11:00:00,18.8,18.83,18.78,18.83,127888.0,17.3144,17.342,17.296,17.342,127888.0
2017-07-20 11:30:00,18.82,18.85,18.81,18.84,78208.0,17.3328,17.3605,17.3236,17.3512,78208.0
2017-07-20 12:00:00,18.84,18.88,18.83,18.86,98796.0,17.3512,17.3881,17.342,17.3697,98796.0
2017-07-20 12:30:00,18.86,18.94,18.86,18.92,439148.0,17.3697,17.4433,17.3697,17.4249,439148.0
2017-07-20 13:00:00,18.92,18.93,18.9,18.9,379908.0,17.4249,17.4341,17.4065,17.4065,379908.0
2017-07-20 13:30:00,18.9,18.92,18.9,18.92,148328.0,17.4065,17.4249,17.4065,17.4249,148328.0
2017-07-20 14:00:00,18.92,18.94,18.91,18.92,199960.0,17.4249,17.4433,17.4157,17.4249,199960.0
2017-07-20 14:30:00,18.92,18.95,18.91,18.94,169468.0,17.4249,17.4526,17.4157,17.4433,169468.0
2017-07-20 15:00:00,18.93,18.95,18.91,18.93,142792.0,17.4341,17.4526,17.4157,17.4341,142792.0
2017-07-20 15:30:00,18.93,18.93,18.91,18.92,770048.0,17.4341,17.4341,17.4157,17.4249,770048.0
2017-07-21 09:30:00,18.85,18.9,18.82,18.86,487132.0,17.3605,17.4065,17.3328,17.3697,487132.0
2017-07-21 10:00:00,18.85,18.86,18.81,18.83,137756.0,17.3605,17.3697,17.3236,17.342,137756.0
2017-07-21 10:30:00,18.83,18.87,18.83,18.84,80184.0,17.342,17.3789,17.342,17.3512,80184.0
2017-07-21 11:00:00,18.84,18.87,18.82,18.86,77664.0,17.3512,17.3789,17.3328,17.3697,77664.0
2017-07-21 11:30:00,18.87,18.93,18.87,18.93,74536.0,17.3789,17.4341,17.3789,17.4341,74536.0
2017-07-21 12:00:00,18.93,18.93,18.9,18.91,44428.0,17.4341,17.4341,17.4065,17.4157,44428.0
2017-07-21 12:30:00,18.91,18.93,18.91,18.93,54828.0,17.4157,17.4341,17.4157,17.4341,54828.0
2017-07-21 13:00:00,18.93,18.95,18.92,18.92,89620.0,17.4341,17.4526,17.4249,17.4249,89620.0
2017-07-21 13:30:00,18.92,18.92,18.89,18.91,77756.0,17.4249,17.4249,17.3973,17.4157,77756.0
2017-07-21 14:00:00,18.91,18.92,18.9,18.9,113456.0,17.4157,17.4249,17.4065,17.4065,113456.0
2017-07-21 14:30:00,18.9,18.91,18.89,18.91,81924.0,17.4065,17.4157,17.3973,17.4157,81924.0
2017-07-21 15:00:00,18.91,18.92,18.9,18.92,136640.0,17.4157,17.4249,17.4065,17.4249,136640.0
2017-07-21 15:30:00,18.92,18.92,18.88,18.9,646692.0,17.4249,17.4249,17.3881,17.4065,646692.0
2017-07-24 09:30:00,18.93,18.95,18.86,18.92,319592.0,17.4341,17.4526,17.3697,17.4249,319592.0
2017-07-24 10:00:00,18.92,18.92,18.87,18.88,201820.0,17.4249,17.4249,17.3789,17.3881,201820.0
2017-07-24 10:30:00,18.89,18.89,18.85,18.85,124500.0,17.3973,17.3973,17.3605,17.3605,124500.0
2017-07-24 11:00:00,18.85,18.89,18.82,18.89,262904.0,17.3605,17.3973,17.3328,17.3973,262904.0
2017-07-24 11:30:00,18.9,18.92,18.89,18.9,90896.0,17.4065,17.4249,17.3973,17.4065,90896.0
2017-07-24 12:00:00,18.9,18.94,18.9,18.93,74880.0,17.4065,17.4433,17.4065,17.4341,74880.0
2017-07-24 12:30:00,18.93,18.93,18.91,18.93,160260.0,17.4341,17.4341,17.4157,17.4341,160260.0
2017-07-24 13:00:00,18.93,18.96,18.93,18.95,83836.0,17.4341,17.4618,17.4341,17.4526,83836.0
2017-07-24 13:30:00,18.95,18.96,18.93,18.93,103900.0,17.4526,17.4618,17.4341,17.4341,103900.0
2017-07-24 14:00:00,18.93,18.95,18.92,18.93,219532.0,17.4341,17.4526,17.4249,17.4341,219532.0
2017-07-24 14:30:00,18.93,18.94,18.92,18.93,273928.0,17.4341,17.4433,17.4249,17.4341,273928.0
2017-07-24 15:00:00,18.93,18.96,18.93,18.96,225912.0,17.4341,17.4618,17.4341,17.4618,225912.0
2017-07-24 15:30:00,18.96,18.96,18.9,18.92,736368.0,17.4618,17.4618,17.4065,17.4249,736368.0
2017-07-25 09:30:00,18.97,18.98,18.85,18.92,198604.0,17.471,17.4802,17.3605,17.4249,198604.0
2017-07-25 10:00:00,18.92,18.96,18.91,18.93,531016.0,17.4249,17.4618,17.4157,17.4341,531016.0
2017-07-25 10:30:00,18.93,18.99,18.92,18.98,427352.0,17.4341,17.4894,17.4249,17.4802,427352.0
2017-07-25 11:00:00,18.98,19.05,18.98,19.02,479520.0,17.4802,17.5446,17.4802,17.517,479520.0
2017-07-25 11:30:00,19.02,19.02,19.0,19.01,352836.0,17.517,17.517,17.4986,17.5078,352836.0
2017-07-25 12:00:00,19.01,19.01,18.98,19.0,215652.0,17.5078,17.5078,17.4802,17.4986,215652.0
2017-07-25 12:30:00,19.0,19.03,18.99,19.0,326012.0,17.4986,17.5262,17.4894,17.4986,326012.0
2017-07-25 13:00:00,19.0,19.02,18.97,19.0,229400.0,17.4986,17.517,17.471,17.4986,229400.0
2017-07-25 13:30:00,19.01,19.02,19.0,19.0,157684.0,17.5078,17.517,17.4986,17.4986,157684.0
2017-07-25 14:00:00,19.0,19.0,18.96,18.98,288984.0,17.4986,17.4986,17.4618,17.4802,288984.0
2017-07-25 14:30:00,18.98,19.0,18.96,18.97,342092.0,17.4802,17.4986,17.4618,17.471,342092.0
2017-07-25 15:00:00,18.97,18.98,18.89,18.93,724368.0,17.471,17.4802,17.3973,17.4341,724368.0
2017-07-25 15:30:00,18.93,18.97,18.92,18.96,1080128.0,17.4341,17.471,17.4249,17.4618,1080128.0
2017-07-26 09:30:00,19.05,19.37,18.9,19.15,2032292.0,17.5446,17.8394,17.4065,17.6367,2032292.0
2017-07-26 10:00:00,19.16,19.18,19.09,19.1,441384.0,17.646,17.6644,17.5815,17.5907,441384.0
2017-07-26 10:30:00,19.11,19.16,18.98,19.02,293244.0,17.5999,17.646,17.4802,17.517,293244.0
2017-07-26 11:00:00,19.03,19.05,18.86,18.89,232088.0,17.5262,17.5446,17.3697,17.3973,232088.0
2017-07-26 11:30:00,18.89,18.89,18.75,18.8,373032.0,17.3973,17.3973,17.2684,17.3144,373032.0
2017-07-26 12:00:00,18.8,18.86,18.77,18.78,400788.0,17.3144,17.3697,17.2868,17.296,400788.0
2017-07-26 12:30:00,18.77,18.78,18.66,18.66,362668.0,17.2868,17.296,17.1855,17.1855,362668.0
2017-07-26 13:00:00,18.67,18.68,18.59,18.61,296996.0,17.1947,17.2039,17.121,17.1394,296996.0
2017-07-26 13:30:00,18.61,18.61,18.51,18.58,529784.0,17.1394,17.1394,17.0473,17.1118,529784.0
2017-07-26 14:00:00,18.57,18.62,18.54,18.56,333532.0,17.1026,17.1486,17.0749,17.0934,333532.0
2017-07-26 14:30:00,18.56,18.58,18.53,18.56,754664.0,17.0934,17.1118,17.0657,17.0934,754664.0
2017-07-26 15:00:00,18.55,18.67,18.55,18.66,623304.0,17.0842,17.1947,17.0842,17.1855,623304.0
2017-07-26 15:30:00,18.66,18.74,18.65,18.73,1226280.0,17.1855,17.2591,17.1763,17.2499,1226280.0
2017-07-27 09:30:00,18.74,18.93,18.73,18.9,701648.0,17.2591,17.4341,17.2499,17.4065,701648.0
2017-07-27 10:00:00,18.9,18.94,18.89,18.91,636484.0,17.4065,17.4433,17.3973,17.4157,636484.0
2017-07-27 10:30:00,18.91,18.91,18.86,18.89,336668.0,17.4157,17.4157,17.3697,17.3973,336668.0
2017-07-27 11:00:00,18.89,18.89,18.85,18.87,188912.0,17.3973,17.3973,17.3605,17.3789,188912.0
2017-07-27 11:30:00,18.87,18.89,18.86,18.88,199828.0,17.3789,17.3973,17.3697,17.3881,199828.0
2017-07-27 12:00:00,18.87,18.92,18.86,18.9,201672.0,17.3789,17.4249,17.3697,17.4065,201672.0
2017-07-27 12:30:00,18.9,18.9,18.79,18.8,175048.0,17.4065,17.4065,17.3052,17.3144,175048.0
2017-07-27 13:00:00,18.81,18.82,18.72,18.73,173028.0,17.3236,17.3328,17.2407,17.2499,173028.0
2017-07-27 13:30:00,18.74,18.78,18.71,18.77,279580.0,17.2591,17.296,17.2315,17.2868,279580.0
2017-07-27 14:00:00,18.78,18.85,18.76,18.85,735088.0,17.296,17.3605,17.2776,17.3605,735088.0
2017-07-27 14:30:00,18.84,18.87,18.82,18.87,381292.0,17.3512,17.3789,17.3328,17.3789,381292.0
2017-07-27 15:00:00,18.87,18.92,18.86,18.92,1000592.0,17.3789,17.4249,17.3697,17.4249,1000592.0
2017-07-27 15:30:00,18.92,18.98,18.91,18.96,1912396.0,17.4249,17.4802,17.4157,17.4618,1912396.0
2017-07-28 09:30:00,18.99,18.99,18.81,18.91,444748.0,17.4894,17.4894,17.3236,17.4157,444748.0
2017-07-28 10:00:00,18.91,18.97,18.88,18.96,124200.0,17.4157,17.471,17.3881,17.4618,124200.0
2017-07-28 10:30:00,18.96,18.98,18.93,18.96,159516.0,17.4618,17.4802,17.4341,17.4618,159516.0
2017-07-28 11:00:00,18.95,18.99,18.94,18.96,158184.0,17.4526,17.4894,17.4433,17.4618,158184.0
2017-07-28 11:30:00,18.95,18.99,18.95,18.98,279564.0,17.4526,17.4894,17.4526,17.4802,279564.0
2017-07-28 12:00:00,18.98,18.99,18.95,18.96,181360.0,17.4802,17.4894,17.4526,17.4618,181360.0
2017-07-28 12:30:00,18.96,18.98,18.95,18.96,155624.0,17.4618,17.4802,17.4526,17.4618,155624.0
2017-07-28 13:00:00,18.96,18.96,18.95,18.96,128188.0,17.4618,17.4618,17.4526,17.4618,128188.0
2017-07-28 13:30:00,18.96,18.98,18.95,18.96,402372.0,17.4618,17.4802,17.4526,17.4618,402372.0
2017-07-28 14:00:00,18.97,19.04,18.97,19.04,358420.0,17.471,17.5354,17.471,17.5354,358420.0
2017-07-28 14:30:00,19.04,19.06,19.03,19.05,523432.0,17.5354,17.5539,17.5262,17.5446,523432.0
2017-07-28 15:00:00,19.05,19.07,19.04,19.06,320252.0,17.5446,17.5631,17.5354,17.5539,320252.0
2017-07-28 15:30:00,19.06,19.06,19.02,19.04,1194820.0,17.5539,17.5539,17.517,17.5354,1194820.0
2017-07-31 09:30:00,19.12,19.17,19.07,19.08,195712.0,17.6091,17.6552,17.5631,17.5723,195712.0
2017-07-31 10:00:00,19.08,19.08,19.02,19.06,173800.0,17.5723,17.5723,17.517,17.5539,173800.0
2017-07-31 10:30:00,19.05,19.11,19.05,19.11,251996.0,17.5446,17.5999,17.5446,17.5999,251996.0
2017-07-31 11:00:00,19.11,19.16,19.11,19.16,210572.0,17.5999,17.646,17.5999,17.646,210572.0
2017-07-31 11:30:00,19.16,19.17,19.13,19.15,175304.0,17.646,17.6552,17.6183,17.6367,175304.0
2017-07-31 12:00:00,19.15,19.15,19.12,19.13,175200.0,17.6367,17.6367,17.6091,17.6183,175200.0
2017-07-31 12:30:00,19.13,19.13,19.09,19.11,166560.0,17.6183,17.6183,17.5815,17.5999,166560.0
2017-07-31 13:00:00,19.11,19.13,19.09,19.11,194316.0,17.5999,17.6183,17.5815,17.5999,194316.0
2017-07-31 13:30:00,19.11,19.15,19.11,19.13,557612.0,17.5999,17.6367,17.5999,17.6183,557612.0
2017-07-31 14:00:00,19.13,19.16,19.11,19.16,458152.0,17.6183,17.646,17.5999,17.646,458152.0
2017-07-31 14:30:00,19.16,19.17,19.14,19.17,317124.0,17.646,17.6552,17.6275,17.6552,317124.0
2017-07-31 15:00:00,19.17,19.22,19.17,19.21,435864.0,17.6552,17.7012,17.6552,17.692,435864.0
2017-07-31 15:30:00,19.21,19.22,19.15,19.16,1101216.0,17.692,17.7012,17.6367,17.646,1101216.0
2017-08-01 09:30:00,19.44,19.44,19.22,19.27,422940.0,17.9038,17.9038,17.7012,17.7473,422940.0
2017-08-01 10:00:00,19.27,19.32,19.25,19.31,287644.0,17.7473,17.7933,17.7288,17.7841,287644.0
2017-08-01 10:30:00,19.31,19.31,19.2,19.24,224292.0,17.7841,17.7841,17.6828,17.7196,224292.0
2017-08-01 11:00:00,19.24,19.28,19.22,19.27,182816.0,17.7196,17.7565,17.7012,17.7473,182816.0
2017-08-01 11:30:00,19.27,19.28,19.25,19.25,168004.0,17.7473,17.7565,17.7288,17.7288,168004.0
2017-08-01 12:00:00,19.25,19.29,19.25,19.28,132480.0,17.7288,17.7657,17.7288,17.7565,132480.0
2017-08-01 12:30:00,19.28,19.32,19.28,19.32,144848.0,17.7565,17.7933,17.7565,17.7933,144848.0
2017-08-01 13:00:00,19.31,19.31,19.29,19.3,146304.0,17.7841,17.7841,17.7657,17.7749,146304.0
2017-08-01 13:30:00,19.3,19.31,19.3,19.31,180404.0,17.7749,17.7841,17.7749,17.7841,180404.0
2017-08-01 14:00:00,19.31,19.33,19.31,19.33,258344.0,17.7841,17.8025,17.7841,17.8025,258344.0
2017-08-01 14:30:00,19.33,19.34,19.32,19.33,196864.0,17.8025,17.8117,17.7933,17.8025,196864.0
2017-08-01 15:00:00,19.33,19.35,19.31,19.35,295768.0,17.8025,17.8209,17.7841,17.8209,295768.0
2017-08-01 15:30:00,19.35,19.36,19.32,19.34,661884.0,17.8209,17.8302,17.7933,17.8117,661884.0
2017-08-02 09:30:00,19.4,19.47,19.39,19.42,351080.0,17.867,17.9315,17.8578,17.8854,351080.0
2017-08-02 10:00:00,19.42,19.43,19.36,19.4,279448.0,17.8854,17.8946,17.8302,17.867,279448.0
2017-08-02 10:30:00,19.39,19.43,19.39,19.43,304820.0,17.8578,17.8946,17.8578,17.8946,304820.0
2017-08-02 11:00:00,19.42,19.48,19.41,19.47,401144.0,17.8854,17.9407,17.8762,17.9315,401144.0
2017-08-02 11:30:00,19.47,19.5,19.45,19.49,316356.0,17.9315,17.9591,17.913,17.9499,316356.0
2017-08-02 12:00:00,19.49,19.5,19.43,19.43,515256.0,17.9499,17.9591,17.8946,17.8946,515256.0
2017-08-02 12:30:00,19.43,19.45,19.42,19.44,196648.0,17.8946,17.913,17.8854,17.9038,196648.0
2017-08-02 13:00:00,19.44,19.46,19.43,19.45,244084.0,17.9038,17.9222,17.8946,17.913,244084.0
2017-08-02 13:30:00,19.45,19.48,19.45,19.48,216200.0,17.913,17.9407,17.913,17.9407,216200.0
2017-08-02 14:00:00,19.48,19.49,19.46,19.47,355928.0,17.9407,17.9499,17.9222,17.9315,355928.0
2017-08-02 14:30:00,19.47,19.48,19.45,19.45,272368.0,17.9315,17.9407,17.913,17.913,272368.0
2017-08-02 15:00:00,19.45,19.47,19.45,19.46,368452.0,17.913,17.9315,17.913,17.9222,368452.0
2017-08-02 15:30:00,19.46,19.48,19.44,19.45,1002384.0,17.9222,17.9407,17.9038,17.913,1002384.0
2017-08-03 09:30:00,19.43,19.52,19.39,19.5,577948.0,17.8946,17.9775,17.8578,17.9591,577948.0
2017-08-03 10:00:00,19.5,19.5,19.47,19.5,367176.0,17.9591,17.9591,17.9315,17.9591,367176.0
2017-08-03 10:30:00,19.5,19.6,19.48,19.58,612828.0,17.9591,18.0512,17.9407,18.0328,612828.0
2017-08-03 11:00:00,19.57,19.59,19.45,19.49,640740.0,18.0236,18.042,17.913,17.9499,640740.0
2017-08-03 11:30:00,19.49,19.51,19.47,19.47,383804.0,17.9499,17.9683,17.9315,17.9315,383804.0
2017-08-03 12:00:00,19.47,19.51,19.47,19.49,263016.0,17.9315,17.9683,17.9315,17.9499,263016.0
2017-08-03 12:30:00,19.5,19.51,19.49,19.5,323304.0,17.9591,17.9683,17.9499,17.9591,323304.0
2017-08-03 13:00:00,19.5,19.5,19.43,19.43,440424.0,17.9591,17.9591,17.8946,17.8946,440424.0
2017-08-03 13:30:00,19.43,19.49,19.41,19.47,396800.0,17.8946,17.9499,17.8762,17.9315,396800.0
2017-08-03 14:00:00,19.47,19.5,19.46,19.48,438180.0,17.9315,17.9591,17.9222,17.9407,438180.0
2017-08-03 14:30:00,19.48,19.5,19.46,19.48,473040.0,17.9407,17.9591,17.9222,17.9407,473040.0
2017-08-03 15:00:00,19.48,19.49,19.45,19.48,555880.0,17.9407,17.9499,17.913,17.9407,555880.0
2017-08-03 15:30:00,19.48,19.48,19.42,19.46,1470968.0,17.9407,17.9407,17.8854,17.9222,1470968.0
2017-08-04 09:30:00,19.52,19.53,19.44,19.5,262912.0,17.9775,17.9867,17.9038,17.9591,262912.0
2017-08-04 10:00:00,19.5,19.52,19.45,19.5,132952.0,17.9591,17.9775,17.913,17.9591,132952.0
2017-08-04 10:30:00,19.5,19.5,19.44,19.45,217156.0,17.9591,17.9591,17.9038,17.913,217156.0
2017-08-04 11:00:00,19.46,19.46,19.42,19.43,299464.0,17.9222,17.9222,17.8854,17.8946,299464.0
2017-08-04 11:30:00,19.43,19.44,19.41,19.42,236504.0,17.8946,17.9038,17.8762,17.8854,236504.0
2017-08-04 12:00:00,19.42,19.42,19.41,19.41,243760.0,17.8854,17.8854,17.8762,17.8762,243760.0
2017-08-04 12:30:00,19.42,19.42,19.4,19.42,291748.0,17.8854,17.8854,17.867,17.8854,291748.0
2017-08-04 13:00:00,19.43,19.46,19.43,19.44,186604.0,17.8946,17.9222,17.8946,17.9038,186604.0
2017-08-04 13:30:00,19.44,19.45,19.44,19.44,144828.0,17.9038,17.913,17.9038,17.9038,144828.0
2017-08-04 14:00:00,19.45,19.45,19.43,19.44,508000.0,17.913,17.913,17.8946,17.9038,508000.0
2017-08-04 14:30:00,19.44,19.44,19.37,19.37,443320.0,17.9038,17.9038,17.8394,17.8394,443320.0
2017-08-04 15:00:00,19.37,19.43,19.37,19.42,392292.0,17.8394,17.8946,17.8394,17.8854,392292.0
2017-08-04 15:30:00,19.42,19.42,19.39,19.42,719928.0,17.8854,17.8854,17.8578,17.8854,719928.0
2017-08-07 09:30:00,19.4,19.52,19.4,19.52,179996.0,17.867,17.9775,17.867,17.9775,179996.0
2017-08-07 10:00:00,19.51,19.51,19.45,19.47,864756.0,17.9683,17.9683,17.913,17.9315,864756.0
2017-08-07 10:30:00,19.47,19.51,19.46,19.5,153280.0,17.9315,17.9683,17.9222,17.9591,153280.0
2017-08-07 11:00:00,19.5,19.51,19.5,19.5,167124.0,17.9591,17.9683,17.9591,17.9591,167124.0
2017-08-07 11:30:00,19.5,19.51,19.5,19.5,152256.0,17.9591,17.9683,17.9591,17.9591,152256.0
2017-08-07 12:00:00,19.5,19.5,19.49,19.49,73932.0,17.9591,17.9591,17.9499,17.9499,73932.0
2017-08-07 12:30:00,19.49,19.5,19.49,19.49,63340.0,17.9499,17.9591,17.9499,17.9499,63340.0
2017-08-07 13:00:00,19.49,19.5,19.49,19.49,154096.0,17.9499,17.9591,17.9499,17.9499,154096.0
2017-08-07 13:30:00,19.49,19.49,19.48,19.49,116936.0,17.9499,17.9499,17.9407,17.9499,116936.0
2017-08-07 14:00:00,19.49,19.5,19.49,19.5,141568.0,17.9499,17.9591,17.9499,17.9591,141568.0
2017-08-07 14:30:00,19.5,19.52,19.5,19.5,83276.0,17.9591,17.9775,17.9591,17.9591,83276.0
2017-08-07 15:00:00,19.5,19.52,19.5,19.52,164308.0,17.9591,17.9775,17.9591,17.9775,164308.0
2017-08-07 15:30:00,19.52,19.52,19.48,19.49,639348.0,17.9775,17.9775,17.9407,17.9499,639348.0
2017-08-08 09:30:00,19.41,19.52,19.41,19.49,204304.0,17.8762,17.9775,17.8762,17.9499,204304.0
2017-08-08 10:00:00,19.49,19.52,19.49,19.5,110548.0,17.9499,17.9775,17.9499,17.9591,110548.0
2017-08-08 10:30:00,19.5,19.56,19.49,19.56,126308.0,17.9591,18.0143,17.9499,18.0143,126308.0
2017-08-08 11:00:00,19.55,19.55,19.52,19.53,89708.0,18.0051,18.0051,17.9775,17.9867,89708.0
2017-08-08 11:30:00,19.53,19.56,19.52,19.55,191044.0,17.9867,18.0143,17.9775,18.0051,191044.0
2017-08-08 12:00:00,19.54,19.58,19.53,19.57,232336.0,17.9959,18.0328,17.9867,18.0236,232336.0
2017-08-08 12:30:00,19.58,19.59,19.56,19.56,69720.0,18.0328,18.042,18.0143,18.0143,69720.0
2017-08-08 13:00:00,19.56,19.56,19.53,19.54,61172.0,18.0143,18.0143,17.9867,17.9959,61172.0
2017-08-08 13:30:00,19.54,19.55,19.53,19.55,41508.0,17.9959,18.0051,17.9867,18.0051,41508.0
2017-08-08 14:00:00,19.55,19.55,19.5,19.51,97948.0,18.0051,18.0051,17.9591,17.9683,97948.0
2017-08-08 14:30:00,19.51,19.51,19.5,19.5,184476.0,17.9683,17.9683,17.9591,17.9591,184476.0
2017-08-08 15:00:00,19.5,19.51,19.5,19.5,416228.0,17.9591,17.9683,17.9591,17.9591,416228.0
2017-08-08 15:30:00,19.5,19.5,19.45,19.49,860900.0,17.9591,17.9591,17.913,17.9499,860900.0
2017-08-09 09:30:00,19.44,19.53,19.38,19.53,206304.0,17.9038,17.9867,17.8486,17.9867,206304.0
2017-08-09 10:00:00,19.52,19.52,19.47,19.5,192580.0,17.9775,17.9775,17.9315,17.9591,192580.0
2017-08-09 10:30:00,19.5,19.56,19.5,19.54,99916.0,17.9591,18.0143,17.9591,17.9959,99916.0
2017-08-09 11:00:00,19.54,19.54,19.5,19.51,49056.0,17.9959,17.9959,17.9591,17.9683,49056.0
2017-08-09 11:30:00,19.51,19.54,19.5,19.52,243132.0,17.9683,17.9959,17.9591,17.9775,243132.0
2017-08-09 12:00:00,19.52,19.53,19.5,19.5,67656.0,17.9775,17.9867,17.9591,17.9591,67656.0
2017-08-09 12:30:00,19.51,19.52,19.5,19.5,133500.0,17.9683,17.9775,17.9591,17.9591,133500.0
2017-08-09 13:00:00,19.5,19.58,19.5,19.57,851260.0,17.9591,18.0328,17.9591,18.0236,851260.0
2017-08-09 13:30:00,19.57,19.64,19.56,19.64,787752.0,18.0236,18.088,18.0143,18.088,787752.0
2017-08-09 14:00:00,19.64,19.65,19.56,19.57,334508.0,18.088,18.0972,18.0143,18.0236,334508.0
2017-08-09 14:30:00,19.58,19.59,19.54,19.59,193256.0,18.0328,18.042,17.9959,18.042,193256.0
2017-08-09 15:00:00,19.59,19.61,19.57,19.6,231284.0,18.042,18.0604,18.0236,18.0512,231284.0
2017-08-09 15:30:00,19.6,19.64,19.58,19.62,436344.0,18.0512,18.088,18.0328,18.0696,436344.0
2017-08-10 09:30:00,19.5,19.58,19.5,19.56,143052.0,17.9591,18.0328,17.9591,18.0143,143052.0
2017-08-10 10:00:00,19.56,19.59,19.54,19.59,222168.0,18.0143,18.042,17.9959,18.042,222168.0
2017-08-10 10:30:00,19.57,19.58,19.54,19.55,114208.0,18.0236,18.0328,17.9959,18.0051,114208.0
2017-08-10 11:00:00,19.55,19.55,19.5,19.52,313700.0,18.0051,18.0051,17.9591,17.9775,313700.0
2017-08-10 11:30:00,19.52,19.52,19.5,19.5,188768.0,17.9775,17.9775,17.9591,17.9591,188768.0
2017-08-10 12:00:00,19.5,19.53,19.5,19.52,349376.0,17.9591,17.9867,17.9591,17.9775,349376.0
2017-08-10 12:30:00,19.53,19.54,19.51,19.54,295836.0,17.9867,17.9959,17.9683,17.9959,295836.0
2017-08-10 13:00:00,19.54,19.58,19.54,19.56,384776.0,17.9959,18.0328,17.9959,18.0143,384776.0
2017-08-10 13:30:00,19.57,19.57,19.52,19.53,464068.0,18.0236,18.0236,17.9775,17.9867,464068.0
2017-08-10 14:00:00,19.53,19.56,19.5,19.55,302448.0,17.9867,18.0143,17.9591,18.0051,302448.0
2017-08-10 14:30:00,19.55,19.58,19.5,19.52,233420.0,18.0051,18.0328,17.9591,17.9775,233420.0
2017-08-10 15:00:00,19.52,19.52,19.5,19.51,748628.0,17.9775,17.9775,17.9591,17.9683,748628.0
2017-08-10 15:30:00,19.51,19.52,19.43,19.45,2226880.0,17.9683,17.9775,17.8946,17.913,2226880.0
2017-08-11 09:30:00,19.51,19.54,19.43,19.43,320444.0,17.9683,17.9959,17.8946,17.8946,320444.0
2017-08-11 10:00:00,19.43,19.52,19.43,19.48,158292.0,17.8946,17.9775,17.8946,17.9407,158292.0
2017-08-11 10:30:00,19.49,19.52,19.48,19.5,272856.0,17.9499,17.9775,17.9407,17.9591,272856.0
2017-08-11 11:00:00,19.5,19.51,19.46,19.48,334152.0,17.9591,17.9683,17.9222,17.9407,334152.0
2017-08-11 11:30:00,19.48,19.52,19.48,19.5,123728.0,17.9407,17.9775,17.9407,17.9591,123728.0
2017-08-11 12:00:00,19.5,19.51,19.49,19.5,109384.0,17.9591,17.9683,17.9499,17.9591,109384.0
2017-08-11 12:30:00,19.5,19.53,19.49,19.5,119608.0,17.9591,17.9867,17.9499,17.9591,119608.0
2017-08-11 13:00:00,19.5,19.51,19.49,19.5,158272.0,17.9591,17.9683,17.9499,17.9591,158272.0
2017-08-11 13:30:00,19.5,19.53,19.5,19.52,78900.0,17.9591,17.9867,17.9591,17.9775,78900.0
2017-08-11 14:00:00,19.52,19.54,19.5,19.53,204600.0,17.9775,17.9959,17.9591,17.9867,204600.0
2017-08-11 14:30:00,19.53,19.53,19.5,19.5,354604.0,17.9867,17.9867,17.9591,17.9591,354604.0
2017-08-11 15:00:00,19.51,19.52,19.49,19.51,390028.0,17.9683,17.9775,17.9499,17.9683,390028.0
2017-08-11 15:30:00,19.51,19.53,19.49,19.5,739340.0,17.9683,17.9867,17.9499,17.9591,739340.0
2017-08-14 09:30:00,19.59,19.72,19.57,19.71,484912.0,18.042,18.1617,18.0236,18.1525,484912.0
2017-08-14 10:00:00,19.71,19.81,19.71,19.77,453512.0,18.1525,18.2446,18.1525,18.2078,453512.0
2017-08-14 10:30:00,19.78,19.84,19.77,19.81,231988.0,18.217,18.2722,18.2078,18.2446,231988.0
2017-08-14 11:00:00,19.81,19.82,19.77,19.78,309952.0,18.2446,18.2538,18.2078,18.217,309952.0
2017-08-14 11:30:00,19.78,19.84,19.78,19.83,192872.0,18.217,18.2722,18.217,18.263,192872.0
2017-08-14 12:00:00,19.83,19.83,19.79,19.8,110712.0,18.263,18.263,18.2262,18.2354,110712.0
2017-08-14 12:30:00,19.79,19.79,19.77,19.77,227548.0,18.2262,18.2262,18.2078,18.2078,227548.0
2017-08-14 13:00:00,19.77,19.79,19.77,19.77,129252.0,18.2078,18.2262,18.2078,18.2078,129252.0
2017-08-14 13:30:00,19.77,19.77,19.73,19.76,138668.0,18.2078,18.2078,18.1709,18.1985,138668.0
2017-08-14 14:00:00,19.76,19.76,19.74,19.75,129888.0,18.1985,18.1985,18.1801,18.1893,129888.0
2017-08-14 14:30:00,19.74,19.75,19.73,19.74,138660.0,18.1801,18.1893,18.1709,18.1801,138660.0
2017-08-14 15:00:00,19.74,19.77,19.72,19.77,334048.0,18.1801,18.2078,18.1617,18.2078,334048.0
2017-08-14 15:30:00,19.77,19.79,19.75,19.77,602488.0,18.2078,18.2262,18.1893,18.2078,602488.0
2017-08-15 09:30:00,19.81,19.83,19.75,19.82,220284.0,18.2446,18.263,18.1893,18.2538,220284.0
2017-08-15 10:00:00,19.82,19.83,19.78,19.81,259156.0,18.2538,18.263,18.217,18.2446,259156.0
2017-08-15 10:30:00,19.81,19.82,19.77,19.78,137848.0,18.2446,18.2538,18.2078,18.217,137848.0
2017-08-15 11:00:00,19.77,19.8,19.76,19.76,82916.0,18.2078,18.2354,18.1985,18.1985,82916.0
2017-08-15 11:30:00,19.76,19.79,19.75,19.78,142076.0,18.1985,18.2262,18.1893,18.217,142076.0
2017-08-15 12:00:00,19.78,19.83,19.78,19.83,148896.0,18.217,18.263,18.217,18.263,148896.0
2017-08-15 12:30:00,19.83,19.85,19.82,19.83,144540.0,18.263,18.2814,18.2538,18.263,144540.0
2017-08-15 13:00:00,19.83,19.83,19.77,19.78,170572.0,18.263,18.263,18.2078,18.217,170572.0
2017-08-15 13:30:00,19.78,19.78,19.73,19.73,186540.0,18.217,18.217,18.1709,18.1709,186540.0
2017-08-15 14:00:00,19.73,19.75,19.73,19.74,138232.0,18.1709,18.1893,18.1709,18.1801,138232.0
2017-08-15 14:30:00,19.74,19.75,19.74,19.75,185792.0,18.1801,18.1893,18.1801,18.1893,185792.0
2017-08-15 15:00:00,19.75,19.76,19.74,19.74,257420.0,18.1893,18.1985,18.1801,18.1801,257420.0
2017-08-15 15:30:00,19.74,19.77,19.73,19.74,523812.0,18.1801,18.2078,18.1709,18.1801,523812.0
2017-08-16 09:30:00,19.79,19.86,19.75,19.86,270496.0,18.2262,18.2906,18.1893,18.2906,270496.0
2017-08-16 10:00:00,19.86,19.88,19.85,19.86,192008.0,18.2906,18.3091,18.2814,18.2906,192008.0
2017-08-16 10:30:00,19.86,19.88,19.84,19.86,160784.0,18.2906,18.3091,18.2722,18.2906,160784.0
2017-08-16 11:00:00,19.86,19.92,19.86,19.89,360488.0,18.2906,18.3459,18.2906,18.3183,360488.0
2017-08-16 11:30:00,19.89,19.91,19.88,19.89,92328.0,18.3183,18.3367,18.3091,18.3183,92328.0
2017-08-16 12:00:00,19.89,19.91,19.89,19.9,120828.0,18.3183,18.3367,18.3183,18.3275,120828.0
2017-08-16 12:30:00,19.9,19.91,19.88,19.88,86876.0,18.3275,18.3367,18.3091,18.3091,86876.0
2017-08-16 13:00:00,19.89,19.9,19.86,19.87,111036.0,18.3183,18.3275,18.2906,18.2999,111036.0
2017-08-16 13:30:00,19.88,19.89,19.86,19.87,120920.0,18.3091,18.3183,18.2906,18.2999,120920.0
2017-08-16 14:00:00,19.87,19.93,19.86,19.87,162260.0,18.2999,18.3551,18.2906,18.2999,162260.0
2017-08-16 14:30:00,19.87,19.89,19.86,19.87,104552.0,18.2999,18.3183,18.2906,18.2999,104552.0
2017-08-16 15:00:00,19.88,19.88,19.83,19.84,251340.0,18.3091,18.3091,18.263,18.2722,251340.0
2017-08-16 15:30:00,19.84,19.86,19.82,19.84,757760.0,18.2722,18.2906,18.2538,18.2722,757760.0
2017-08-17 09:30:00,19.76,19.85,19.75,19.82,130496.0,18.1985,18.2814,18.1893,18.2538,130496.0
2017-08-17 10:00:00,19.8,19.82,19.75,19.79,159692.0,18.2354,18.2538,18.1893,18.2262,159692.0
2017-08-17 10:30:00,19.79,19.84,19.79,19.81,144868.0,18.2262,18.2722,18.2262,18.2446,144868.0
2017-08-17 11:00:00,19.81,19.86,19.79,19.86,260864.0,18.2446,18.2906,18.2262,18.2906,260864.0
2017-08-17 11:30:00,19.86,19.86,19.81,19.82,126520.0,18.2906,18.2906,18.2446,18.2538,126520.0
2017-08-17 12:00:00,19.82,19.82,19.76,19.8,144984.0,18.2538,18.2538,18.1985,18.2354,144984.0
2017-08-17 12:30:00,19.8,19.81,19.77,19.78,162124.0,18.2354,18.2446,18.2078,18.217,162124.0
2017-08-17 13:00:00,19.78,19.82,19.77,19.81,228200.0,18.217,18.2538,18.2078,18.2446,228200.0
2017-08-17 13:30:00,19.81,19.84,19.8,19.82,167396.0,18.2446,18.2722,18.2354,18.2538,167396.0
2017-08-17 14:00:00,19.82,19.82,19.77,19.8,176524.0,18.2538,18.2538,18.2078,18.2354,176524.0
2017-08-17 14:30:00,19.81,19.81,19.78,19.8,213816.0,18.2446,18.2446,18.217,18.2354,213816.0
2017-08-17 15:00:00,19.81,19.81,19.77,19.79,494796.0,18.2446,18.2446,18.2078,18.2262,494796.0
2017-08-17 15:30:00,19.78,19.8,19.72,19.74,984352.0,18.217,18.2354,18.1617,18.1801,984352.0
2017-08-18 09:30:00,19.71,19.73,19.59,19.59,422788.0,18.1525,18.1709,18.042,18.042,422788.0
2017-08-18 10:00:00,19.61,19.68,19.61,19.66,98988.0,18.0604,18.1249,18.0604,18.1064,98988.0
2017-08-18 10:30:00,19.66,19.67,19.63,19.64,74784.0,18.1064,18.1157,18.0788,18.088,74784.0
2017-08-18 11:00:00,19.65,19.69,19.61,19.69,134768.0,18.0972,18.1341,18.0604,18.1341,134768.0
2017-08-18 11:30:00,19.7,19.72,19.67,19.69,103504.0,18.1433,18.1617,18.1157,18.1341,103504.0
2017-08-18 12:00:00,19.7,19.7,19.65,19.68,117072.0,18.1433,18.1433,18.0972,18.1249,117072.0
2017-08-18 12:30:00,19.68,19.75,19.67,19.72,122888.0,18.1249,18.1893,18.1157,18.1617,122888.0
2017-08-18 13:00:00,19.72,19.73,19.69,19.69,111388.0,18.1617,18.1709,18.1341,18.1341,111388.0
2017-08-18 13:30:00,19.69,19.7,19.67,19.67,133944.0,18.1341,18.1433,18.1157,18.1157,133944.0
2017-08-18 14:00:00,19.66,19.69,19.66,19.68,144380.0,18.1064,18.1341,18.1064,18.1249,144380.0
2017-08-18 14:30:00,19.68,19.7,19.67,19.68,133960.0,18.1249,18.1433,18.1157,18.1249,133960.0
2017-08-18 15:00:00,19.67,19.7,19.65,19.65,193696.0,18.1157,18.1433,18.0972,18.0972,193696.0
2017-08-18 15:30:00,19.65,19.66,19.6,19.61,542800.0,18.0972,18.1064,18.0512,18.0604,542800.0
2017-08-21 09:30:00,19.58,19.61,19.53,19.58,114724.0,18.0328,18.0604,17.9867,18.0328,114724.0
2017-08-21 10:00:00,19.56,19.61,19.55,19.56,90892.0,18.0143,18.0604,18.0051,18.0143,90892.0
2017-08-21 10:30:00,19.56,19.6,19.55,19.6,72088.0,18.0143,18.0512,18.0051,18.0512,72088.0
2017-08-21 11:00:00,19.61,19.63,19.59,19.61,77940.0,18.0604,18.0788,18.042,18.0604,77940.0
2017-08-21 11:30:00,19.61,19.62,19.59,19.6,64568.0,18.0604,18.0696,18.042,18.0512,64568.0
2017-08-21 12:00:00,19.61,19.63,19.59,19.62,69484.0,18.0604,18.0788,18.042,18.0696,69484.0
2017-08-21 12:30:00,19.62,19.63,19.61,19.63,46072.0,18.0696,18.0788,18.0604,18.0788,46072.0
2017-08-21 13:00:00,19.63,19.64,19.61,19.64,74064.0,18.0788,18.088,18.0604,18.088,74064.0
2017-08-21 13:30:00,19.64,19.64,19.62,19.62,58112.0,18.088,18.088,18.0696,18.0696,58112.0
2017-08-21 14:00:00,19.63,19.67,19.63,19.67,144572.0,18.0788,18.1157,18.0788,18.1157,144572.0
2017-08-21 14:30:00,19.67,19.68,19.65,19.66,166932.0,18.1157,18.1249,18.0972,18.1064,166932.0
2017-08-21 15:00:00,19.66,19.66,19.62,19.66,110984.0,18.1064,18.1064,18.0696,18.1064,110984.0
2017-08-21 15:30:00,19.66,19.7,19.66,19.68,550832.0,18.1064,18.1433,18.1064,18.1249,550832.0
2017-08-22 09:30:00,19.73,19.84,19.73,19.8,362048.0,18.1709,18.2722,18.1709,18.2354,362048.0
2017-08-22 10:00:00,19.79,19.84,19.79,19.84,188788.0,18.2262,18.2722,18.2262,18.2722,188788.0
2017-08-22 10:30:00,19.84,19.85,19.82,19.83,138000.0,18.2722,18.2814,18.2538,18.263,138000.0
2017-08-22 11:00:00,19.83,19.84,19.79,19.82,172900.0,18.263,18.2722,18.2262,18.2538,172900.0
2017-08-22 11:30:00,19.82,19.86,19.82,19.86,103228.0,18.2538,18.2906,18.2538,18.2906,103228.0
2017-08-22 12:00:00,19.85,19.86,19.84,19.85,240040.0,18.2814,18.2906,18.2722,18.2814,240040.0
2017-08-22 12:30:00,19.85,19.89,19.85,19.88,199428.0,18.2814,18.3183,18.2814,18.3091,199428.0
2017-08-22 13:00:00,19.88,19.9,19.87,19.89,218504.0,18.3091,18.3275,18.2999,18.3183,218504.0
2017-08-22 13:30:00,19.9,19.91,19.86,19.87,355024.0,18.3275,18.3367,18.2906,18.2999,355024.0
2017-08-22 14:00:00,19.87,19.91,19.87,19.9,151808.0,18.2999,18.3367,18.2999,18.3275,151808.0
2017-08-22 14:30:00,19.9,19.91,19.89,19.89,157380.0,18.3275,18.3367,18.3183,18.3183,157380.0
2017-08-22 15:00:00,19.89,19.92,19.89,19.9,253316.0,18.3183,18.3459,18.3183,18.3275,253316.0
2017-08-22 15:30:00,19.9,19.94,19.9,19.93,874320.0,18.3275,18.3643,18.3275,18.3551,874320.0
2017-08-23 09:30:00,19.8,19.91,19.73,19.9,186688.0,18.2354,18.3367,18.1709,18.3275,186688.0
2017-08-23 10:00:00,19.91,19.99,19.87,19.94,376196.0,18.3367,18.4104,18.2999,18.3643,376196.0
2017-08-23 10:30:00,19.94,19.94,19.88,19.89,172932.0,18.3643,18.3643,18.3091,18.3183,172932.0
2017-08-23 11:00:00,19.89,19.9,19.86,19.88,198776.0,18.3183,18.3275,18.2906,18.3091,198776.0
2017-08-23 11:30:00,19.88,19.9,19.86,19.88,119444.0,18.3091,18.3275,18.2906,18.3091,119444.0
2017-08-23 12:00:00,19.88,19.88,19.84,19.85,126888.0,18.3091,18.3091,18.2722,18.2814,126888.0
2017-08-23 12:30:00,19.85,19.85,19.82,19.82,127652.0,18.2814,18.2814,18.2538,18.2538,127652.0
2017-08-23 13:00:00,19.82,19.84,19.81,19.81,133696.0,18.2538,18.2722,18.2446,18.2446,133696.0
2017-08-23 13:30:00,19.81,19.81,19.77,19.77,228216.0,18.2446,18.2446,18.2078,18.2078,228216.0
2017-08-23 14:00:00,19.77,19.82,19.77,19.81,214656.0,18.2078,18.2538,18.2078,18.2446,214656.0
2017-08-23 14:30:00,19.81,19.84,19.81,19.83,130588.0,18.2446,18.2722,18.2446,18.263,130588.0
2017-08-23 15:00:00,19.83,19.86,19.83,19.86,154504.0,18.263,18.2906,18.263,18.2906,154504.0
2017-08-23 15:30:00,19.86,19.86,19.84,19.85,519224.0,18.2906,18.2906,18.2722,18.2814,519224.0
2017-08-24 09:30:00,19.87,19.88,19.77,19.77,174532.0,18.2999,18.3091,18.2078,18.2078,174532.0
2017-08-24 10:00:00,19.79,19.83,19.76,19.81,118256.0,18.2262,18.263,18.1985,18.2446,118256.0
2017-08-24 10:30:00,19.81,19.85,19.79,19.83,95804.0,18.2446,18.2814,18.2262,18.263,95804.0
2017-08-24 11:00:00,19.83,19.85,19.78,19.79,84276.0,18.263,18.2814,18.217,18.2262,84276.0
2017-08-24 11:30:00,19.79,19.82,19.75,19.78,164800.0,18.2262,18.2538,18.1893,18.217,164800.0
2017-08-24 12:00:00,19.78,19.81,19.77,19.79,68048.0,18.217,18.2446,18.2078,18.2262,68048.0
2017-08-24 12:30:00,19.79,19.81,19.78,19.8,77352.0,18.2262,18.2446,18.217,18.2354,77352.0
2017-08-24 13:00:00,19.8,19.83,19.8,19.82,67328.0,18.2354,18.263,18.2354,18.2538,67328.0
2017-08-24 13:30:00,19.82,19.82,19.8,19.82,127508.0,18.2538,18.2538,18.2354,18.2538,127508.0
2017-08-24 14:00:00,19.81,19.83,19.8,19.82,214864.0,18.2446,18.263,18.2354,18.2538,214864.0
2017-08-24 14:30:00,19.82,19.84,19.82,19.83,166988.0,18.2538,18.2722,18.2538,18.263,166988.0
2017-08-24 15:00:00,19.83,19.86,19.82,19.86,251164.0,18.263,18.2906,18.2538,18.2906,251164.0
2017-08-24 15:30:00,19.86,19.87,19.85,19.85,487712.0,18.2906,18.2999,18.2814,18.2814,487712.0
2017-08-25 09:30:00,19.95,20.04,19.9,19.99,369680.0,18.3735,18.4564,18.3275,18.4104,369680.0
2017-08-25 10:00:00,20.0,20.03,19.98,20.01,495832.0,18.4196,18.4472,18.4012,18.4288,495832.0
2017-08-25 10:30:00,20.01,20.01,19.98,19.99,222108.0,18.4288,18.4288,18.4012,18.4104,222108.0
2017-08-25 11:00:00,19.99,19.99,19.96,19.98,170540.0,18.4104,18.4104,18.3827,18.4012,170540.0
2017-08-25 11:30:00,19.98,19.99,19.96,19.97,141880.0,18.4012,18.4104,18.3827,18.3919,141880.0
2017-08-25 12:00:00,19.97,19.99,19.97,19.98,121800.0,18.3919,18.4104,18.3919,18.4012,121800.0
2017-08-25 12:30:00,19.98,19.99,19.98,19.99,80652.0,18.4012,18.4104,18.4012,18.4104,80652.0
2017-08-25 13:00:00,19.99,19.99,19.97,19.97,92048.0,18.4104,18.4104,18.3919,18.3919,92048.0
2017-08-25 13:30:00,19.98,19.99,19.97,19.98,104156.0,18.4012,18.4104,18.3919,18.4012,104156.0
2017-08-25 14:00:00,19.98,19.99,19.97,19.97,250692.0,18.4012,18.4104,18.3919,18.3919,250692.0
2017-08-25 14:30:00,19.97,19.98,19.96,19.96,198748.0,18.3919,18.4012,18.3827,18.3827,198748.0
2017-08-25 15:00:00,19.96,20.0,19.95,20.0,1020288.0,18.3827,18.4196,18.3735,18.4196,1020288.0
2017-08-25 15:30:00,20.0,20.0,19.93,19.95,712408.0,18.4196,18.4196,18.3551,18.3735,712408.0
2017-08-28 09:30:00,20.0,20.0,19.93,19.94,213144.0,18.4196,18.4196,18.3551,18.3643,213144.0
2017-08-28 10:00:00,19.93,19.95,19.91,19.92,74844.0,18.3551,18.3735,18.3367,18.3459,74844.0
2017-08-28 10:30:00,19.93,19.95,19.9,19.93,107748.0,18.3551,18.3735,18.3275,18.3551,107748.0
2017-08-28 11:00:00,19.93,19.96,19.92,19.93,88852.0,18.3551,18.3827,18.3459,18.3551,88852.0
2017-08-28 11:30:00,19.93,19.94,19.91,19.93,101376.0,18.3551,18.3643,18.3367,18.3551,101376.0
2017-08-28 12:00:00,19.93,19.93,19.89,19.91,158732.0,18.3551,18.3551,18.3183,18.3367,158732.0
2017-08-28 12:30:00,19.91,19.91,19.9,19.91,83992.0,18.3367,18.3367,18.3275,18.3367,83992.0
2017-08-28 13:00:00,19.91,19.92,19.89,19.9,134788.0,18.3367,18.3459,18.3183,18.3275,134788.0
2017-08-28 13:30:00,19.9,19.92,19.89,19.92,202112.0,18.3275,18.3459,18.3183,18.3459,202112.0
2017-08-28 14:00:00,19.92,19.93,19.91,19.92,121208.0,18.3459,18.3551,18.3367,18.3459,121208.0
2017-08-28 14:30:00,19.92,19.94,19.91,19.93,190012.0,18.3459,18.3643,18.3367,18.3551,190012.0
2017-08-28 15:00:00,19.94,19.95,19.92,19.93,195280.0,18.3643,18.3735,18.3459,18.3551,195280.0
2017-08-28 15:30:00,19.93,19.94,19.93,19.93,429784.0,18.3551,18.3643,18.3551,18.3551,429784.0
2017-08-29 09:30:00,19.83,19.92,19.77,19.9,161320.0,18.263,18.3459,18.2078,18.3275,161320.0
2017-08-29 10:00:00,19.91,19.92,19.89,19.92,73376.0,18.3367,18.3459,18.3183,18.3459,73376.0
2017-08-29 10:30:00,19.93,19.96,19.93,19.95,81012.0,18.3551,18.3827,18.3551,18.3735,81012.0
2017-08-29 11:00:00,19.95,19.98,19.94,19.96,107640.0,18.3735,18.4012,18.3643,18.3827,107640.0
2017-08-29 11:30:00,19.96,19.99,19.96,19.97,96292.0,18.3827,18.4104,18.3827,18.3919,96292.0
2017-08-29 12:00:00,19.97,19.98,19.96,19.97,102604.0,18.3919,18.4012,18.3827,18.3919,102604.0
2017-08-29 12:30:00,19.97,20.0,19.97,19.99,178708.0,18.3919,18.4196,18.3919,18.4104,178708.0
2017-08-29 13:00:00,19.99,20.0,19.96,19.99,100000.0,18.4104,18.4196,18.3827,18.4104,100000.0
2017-08-29 13:30:00,19.99,20.01,19.98,20.01,274084.0,18.4104,18.4288,18.4012,18.4288,274084.0
2017-08-29 14:00:00,20.02,20.03,20.0,20.02,309652.0,18.438,18.4472,18.4196,18.438,309652.0
2017-08-29 14:30:00,20.02,20.06,20.02,20.06,156560.0,18.438,18.4748,18.438,18.4748,156560.0
2017-08-29 15:00:00,20.06,20.08,20.05,20.08,164552.0,18.4748,18.4933,18.4656,18.4933,164552.0
2017-08-29 15:30:00,20.08,20.08,20.04,20.04,480648.0,18.4933,18.4933,18.4564,18.4564,480648.0
2017-08-30 09:30:00,20.03,20.12,20.0,20.04,269956.0,18.4472,18.5301,18.4196,18.4564,269956.0
2017-08-30 10:00:00,20.03,20.05,20.02,20.03,148972.0,18.4472,18.4656,18.438,18.4472,148972.0
2017-08-30 10:30:00,20.03,20.04,20.0,20.02,122072.0,18.4472,18.4564,18.4196,18.438,122072.0
2017-08-30 11:00:00,20.02,20.03,20.0,20.02,110596.0,18.438,18.4472,18.4196,18.438,110596.0
2017-08-30 11:30:00,20.02,20.05,20.02,20.03,179636.0,18.438,18.4656,18.438,18.4472,179636.0
2017-08-30 12:00:00,20.03,20.05,20.02,20.04,57460.0,18.4472,18.4656,18.438,18.4564,57460.0
2017-08-30 12:30:00,20.04,20.05,20.03,20.04,103964.0,18.4564,18.4656,18.4472,18.4564,103964.0
2017-08-30 13:00:00,20.04,20.08,20.03,20.08,141232.0,18.4564,18.4933,18.4472,18.4933,141232.0
2017-08-30 13:30:00,20.08,20.11,20.07,20.1,148868.0,18.4933,18.5209,18.484,18.5117,148868.0
2017-08-30 14:00:00,20.1,20.1,20.08,20.09,97576.0,18.5117,18.5117,18.4933,18.5025,97576.0
2017-08-30 14:30:00,20.1,20.11,20.09,20.1,90300.0,18.5117,18.5209,18.5025,18.5117,90300.0
2017-08-30 15:00:00,20.1,20.12,20.1,20.11,160640.0,18.5117,18.5301,18.5117,18.5209,160640.0
2017-08-30 15:30:00,20.11,20.11,20.07,20.08,916972.0,18.5209,18.5209,18.484,18.4933,916972.0
2017-08-31 09:30:00,20.13,20.16,20.08,20.14,178116.0,18.5393,18.5669,18.4933,18.5485,178116.0
2017-08-31 10:00:00,20.14,20.15,20.11,20.13,176004.0,18.5485,18.5577,18.5209,18.5393,176004.0
2017-08-31 10:30:00,20.12,20.14,20.1,20.11,188656.0,18.5301,18.5485,18.5117,18.5209,188656.0
2017-08-31 11:00:00,20.12,20.14,20.11,20.13,157236.0,18.5301,18.5485,18.5209,18.5393,157236.0
2017-08-31 11:30:00,20.13,20.15,20.11,20.14,146788.0,18.5393,18.5577,18.5209,18.5485,146788.0
2017-08-31 12:00:00,20.14,20.18,20.14,20.18,154752.0,18.5485,18.5854,18.5485,18.5854,154752.0
2017-08-31 12:30:00,20.18,20.18,20.15,20.17,142364.0,18.5854,18.5854,18.5577,18.5761,142364.0
2017-08-31 13:00:00,20.17,20.18,20.17,20.17,100852.0,18.5761,18.5854,18.5761,18.5761,100852.0
2017-08-31 13:30:00,20.17,20.2,20.17,20.2,111460.0,18.5761,18.6038,18.5761,18.6038,111460.0
2017-08-31 14:00:00,20.2,20.23,20.19,20.23,191832.0,18.6038,18.6314,18.5946,18.6314,191832.0
2017-08-31 14:30:00,20.23,20.24,20.22,20.23,150748.0,18.6314,18.6406,18.6222,18.6314,150748.0
2017-08-31 15:00:00,20.23,20.27,20.23,20.27,308696.0,18.6314,18.6682,18.6314,18.6682,308696.0
2017-08-31 15:30:00,20.27,20.28,20.22,20.24,750300.0,18.6682,18.6775,18.6222,18.6406,750300.0
2017-09-01 09:30:00,20.25,20.29,20.18,20.18,151984.0,18.6498,18.6867,18.5854,18.5854,151984.0
2017-09-01 10:00:00,20.19,20.21,20.17,20.18,126736.0,18.5946,18.613,18.5761,18.5854,126736.0
2017-09-01 10:30:00,20.19,20.19,20.14,20.15,131100.0,18.5946,18.5946,18.5485,18.5577,131100.0
2017-09-01 11:00:00,20.14,20.15,20.09,20.09,159888.0,18.5485,18.5577,18.5025,18.5025,159888.0
2017-09-01 11:30:00,20.09,20.11,20.08,20.11,123868.0,18.5025,18.5209,18.4933,18.5209,123868.0
2017-09-01 12:00:00,20.11,20.12,20.1,20.11,122840.0,18.5209,18.5301,18.5117,18.5209,122840.0
2017-09-01 12:30:00,20.11,20.15,20.1,20.15,115036.0,18.5209,18.5577,18.5117,18.5577,115036.0
2017-09-01 13:00:00,20.15,20.17,20.14,20.16,102792.0,18.5577,18.5761,18.5485,18.5669,102792.0
2017-09-01 13:30:00,20.16,20.17,20.14,20.17,136196.0,18.5669,18.5761,18.5485,18.5761,136196.0
2017-09-01 14:00:00,20.17,20.2,20.17,20.2,157688.0,18.5761,18.6038,18.5761,18.6038,157688.0
2017-09-01 14:30:00,20.2,20.22,20.2,20.22,152784.0,18.6038,18.6222,18.6038,18.6222,152784.0
2017-09-01 15:00:00,20.21,20.23,20.21,20.22,189272.0,18.613,18.6314,18.613,18.6222,189272.0
2017-09-01 15:30:00,20.22,20.24,20.21,20.22,761380.0,18.6222,18.6406,18.613,18.6222,761380.0
2017-09-05 09:30:00,20.18,20.23,20.11,20.15,220280.0,18.5854,18.6314,18.5209,18.5577,220280.0
2017-09-05 10:00:00,20.16,20.17,20.11,20.13,161160.0,18.5669,18.5761,18.5209,18.5393,161160.0
2017-09-05 10:30:00,20.13,20.15,20.07,20.08,149608.0,18.5393,18.5577,18.484,18.4933,149608.0
2017-09-05 11:00:00,20.08,20.09,20.04,20.06,108208.0,18.4933,18.5025,18.4564,18.4748,108208.0
2017-09-05 11:30:00,20.06,20.11,20.06,20.1,67724.0,18.4748,18.5209,18.4748,18.5117,67724.0
2017-09-05 12:00:00,20.1,20.11,20.03,20.03,83508.0,18.5117,18.5209,18.4472,18.4472,83508.0
2017-09-05 12:30:00,20.03,20.03,19.99,20.03,102136.0,18.4472,18.4472,18.4104,18.4472,102136.0
2017-09-05 13:00:00,20.03,20.03,19.97,20.02,129120.0,18.4472,18.4472,18.3919,18.438,129120.0
2017-09-05 13:30:00,20.02,20.06,20.02,20.06,83116.0,18.438,18.4748,18.438,18.4748,83116.0
2017-09-05 14:00:00,20.06,20.13,20.05,20.12,221408.0,18.4748,18.5393,18.4656,18.5301,221408.0
2017-09-05 14:30:00,20.11,20.12,20.05,20.07,297240.0,18.5209,18.5301,18.4656,18.484,297240.0
2017-09-05 15:00:00,20.07,20.08,20.04,20.08,175700.0,18.484,18.4933,18.4564,18.4933,175700.0
2017-09-05 15:30:00,20.08,20.1,20.07,20.09,521632.0,18.4933,18.5117,18.484,18.5025,521632.0
2017-09-06 09:30:00,20.16,20.18,20.07,20.08,267152.0,18.5669,18.5854,18.484,18.4933,267152.0
2017-09-06 10:00:00,20.08,20.09,20.02,20.06,200140.0,18.4933,18.5025,18.438,18.4748,200140.0
2017-09-06 10:30:00,20.05,20.06,20.02,20.05,105452.0,18.4656,18.4748,18.438,18.4656,105452.0
2017-09-06 11:00:00,20.05,20.06,20.01,20.04,89984.0,18.4656,18.4748,18.4288,18.4564,89984.0
2017-09-06 11:30:00,20.04,20.07,20.03,20.06,153056.0,18.4564,18.484,18.4472,18.4748,153056.0
2017-09-06 12:00:00,20.06,20.09,20.06,20.09,90992.0,18.4748,18.5025,18.4748,18.5025,90992.0
2017-09-06 12:30:00,20.09,20.1,20.08,20.09,79424.0,18.5025,18.5117,18.4933,18.5025,79424.0
2017-09-06 13:00:00,20.09,20.12,20.08,20.09,218008.0,18.5025,18.5301,18.4933,18.5025,218008.0
2017-09-06 13:30:00,20.09,20.1,20.08,20.09,134420.0,18.5025,18.5117,18.4933,18.5025,134420.0
2017-09-06 14:00:00,20.09,20.14,20.09,20.13,152068.0,18.5025,18.5485,18.5025,18.5393,152068.0
2017-09-06 14:30:00,20.13,20.15,20.12,20.14,127976.0,18.5393,18.5577,18.5301,18.5485,127976.0
2017-09-06 15:00:00,20.15,20.17,20.14,20.17,175740.0,18.5577,18.5761,18.5485,18.5761,175740.0
2017-09-06 15:30:00,20.17,20.17,20.13,20.15,648320.0,18.5761,18.5761,18.5393,18.5577,648320.0
2017-09-07 09:30:00,20.18,20.21,20.11,20.14,161696.0,18.5854,18.613,18.5209,18.5485,161696.0
2017-09-07 10:00:00,20.14,20.15,20.08,20.08,135348.0,18.5485,18.5577,18.4933,18.4933,135348.0
2017-09-07 10:30:00,20.08,20.15,20.08,20.15,54452.0,18.4933,18.5577,18.4933,18.5577,54452.0
2017-09-07 11:00:00,20.14,20.15,20.09,20.09,74336.0,18.5485,18.5577,18.5025,18.5025,74336.0
2017-09-07 11:30:00,20.09,20.11,20.07,20.08,73928.0,18.5025,18.5209,18.484,18.4933,73928.0
2017-09-07 12:00:00,20.07,20.09,20.07,20.07,76000.0,18.484,18.5025,18.484,18.484,76000.0
2017-09-07 12:30:00,20.08,20.1,20.07,20.09,50344.0,18.4933,18.5117,18.484,18.5025,50344.0
2017-09-07 13:00:00,20.09,20.11,20.08,20.1,84576.0,18.5025,18.5209,18.4933,18.5117,84576.0
2017-09-07 13:30:00,20.1,20.11,20.09,20.09,385356.0,18.5117,18.5209,18.5025,18.5025,385356.0
2017-09-07 14:00:00,20.1,20.15,20.1,20.13,137068.0,18.5117,18.5577,18.5117,18.5393,137068.0
2017-09-07 14:30:00,20.13,20.14,20.11,20.13,110256.0,18.5393,18.5485,18.5209,18.5393,110256.0
2017-09-07 15:00:00,20.13,20.15,20.11,20.11,92656.0,18.5393,18.5577,18.5209,18.5209,92656.0
2017-09-07 15:30:00,20.11,20.14,20.1,20.13,487256.0,18.5209,18.5485,18.5117,18.5393,487256.0
2017-09-08 09:30:00,20.07,20.08,20.02,20.05,140864.0,18.484,18.4933,18.438,18.4656,140864.0
2017-09-08 10:00:00,20.06,20.13,20.05,20.13,98248.0,18.4748,18.5393,18.4656,18.5393,98248.0
2017-09-08 10:30:00,20.12,20.16,20.11,20.15,94156.0,18.5301,18.5669,18.5209,18.5577,94156.0
2017-09-08 11:00:00,20.15,20.16,20.13,20.15,114200.0,18.5577,18.5669,18.5393,18.5577,114200.0
2017-09-08 11:30:00,20.15,20.18,20.14,20.18,93144.0,18.5577,18.5854,18.5485,18.5854,93144.0
2017-09-08 12:00:00,20.18,20.2,20.17,20.2,50676.0,18.5854,18.6038,18.5761,18.6038,50676.0
2017-09-08 12:30:00,20.2,20.23,20.2,20.22,106008.0,18.6038,18.6314,18.6038,18.6222,106008.0
2017-09-08 13:00:00,20.22,20.22,20.18,20.18,76212.0,18.6222,18.6222,18.5854,18.5854,76212.0
2017-09-08 13:30:00,20.19,20.19,20.15,20.16,95064.0,18.5946,18.5946,18.5577,18.5669,95064.0
2017-09-08 14:00:00,20.16,20.18,20.15,20.17,96532.0,18.5669,18.5854,18.5577,18.5761,96532.0
2017-09-08 14:30:00,20.17,20.18,20.16,20.17,95512.0,18.5761,18.5854,18.5669,18.5761,95512.0
2017-09-08 15:00:00,20.17,20.17,20.14,20.15,201324.0,18.5761,18.5761,18.5485,18.5577,201324.0
2017-09-08 15:30:00,20.15,20.15,20.13,20.13,640988.0,18.5577,18.5577,18.5393,18.5393,640988.0
2017-09-11 09:30:00,20.24,20.33,20.24,20.31,205424.0,18.6406,18.7235,18.6406,18.7051,205424.0
2017-09-11 10:00:00,20.32,20.37,20.31,20.34,155048.0,18.7143,18.7603,18.7051,18.7327,155048.0
2017-09-11 10:30:00,20.34,20.35,20.32,20.34,95648.0,18.7327,18.7419,18.7143,18.7327,95648.0
2017-09-11 11:00:00,20.34,20.41,20.34,20.36,202776.0,18.7327,18.7972,18.7327,18.7511,202776.0
2017-09-11 11:30:00,20.36,20.4,20.36,20.4,102080.0,18.7511,18.788,18.7511,18.788,102080.0
2017-09-11 12:00:00,20.4,20.43,20.39,20.43,162548.0,18.788,18.8156,18.7788,18.8156,162548.0
2017-09-11 12:30:00,20.43,20.43,20.4,20.41,79808.0,18.8156,18.8156,18.788,18.7972,79808.0
2017-09-11 13:00:00,20.41,20.45,20.41,20.44,102876.0,18.7972,18.834,18.7972,18.8248,102876.0
2017-09-11 13:30:00,20.44,20.46,20.43,20.46,145452.0,18.8248,18.8432,18.8156,18.8432,145452.0
2017-09-11 14:00:00,20.47,20.48,20.46,20.48,144028.0,18.8524,18.8616,18.8432,18.8616,144028.0
2017-09-11 14:30:00,20.48,20.49,20.47,20.47,163960.0,18.8616,18.8709,18.8524,18.8524,163960.0
2017-09-11 15:00:00,20.47,20.49,20.47,20.49,193704.0,18.8524,18.8709,18.8524,18.8709,193704.0
2017-09-11 15:30:00,20.49,20.52,20.47,20.48,1001452.0,18.8709,18.8985,18.8524,18.8616,1001452.0
2017-09-12 09:30:00,20.49,20.58,20.48,20.52,144032.0,18.8709,18.9537,18.8616,18.8985,144032.0
2017-09-12 10:00:00,20.54,20.54,20.48,20.5,152564.0,18.9169,18.9169,18.8616,18.8801,152564.0
2017-09-12 10:30:00,20.5,20.5,20.45,20.48,163300.0,18.8801,18.8801,18.834,18.8616,163300.0
2017-09-12 11:00:00,20.48,20.5,20.46,20.49,81460.0,18.8616,18.8801,18.8432,18.8709,81460.0
2017-09-12 11:30:00,20.49,20.49,20.47,20.47,109468.0,18.8709,18.8709,18.8524,18.8524,109468.0
2017-09-12 12:00:00,20.47,20.47,20.44,20.45,91060.0,18.8524,18.8524,18.8248,18.834,91060.0
2017-09-12 12:30:00,20.45,20.48,20.44,20.48,73984.0,18.834,18.8616,18.8248,18.8616,73984.0
2017-09-12 13:00:00,20.48,20.5,20.47,20.48,108912.0,18.8616,18.8801,18.8524,18.8616,108912.0
2017-09-12 13:30:00,20.48,20.51,20.48,20.5,154728.0,18.8616,18.8893,18.8616,18.8801,154728.0
2017-09-12 14:00:00,20.5,20.51,20.49,20.5,169944.0,18.8801,18.8893,18.8709,18.8801,169944.0
2017-09-12 14:30:00,20.5,20.52,20.49,20.49,284580.0,18.8801,18.8985,18.8709,18.8709,284580.0
2017-09-12 15:00:00,20.49,20.52,20.48,20.5,251424.0,18.8709,18.8985,18.8616,18.8801,251424.0
2017-09-12 15:30:00,20.5,20.53,20.5,20.53,483316.0,18.8801,18.9077,18.8801,18.9077,483316.0
2017-09-13 09:30:00,20.52,20.53,20.42,20.47,170732.0,18.8985,18.9077,18.8064,18.8524,170732.0
2017-09-13 10:00:00,20.47,20.47,20.41,20.43,98036.0,18.8524,18.8524,18.7972,18.8156,98036.0
2017-09-13 10:30:00,20.42,20.43,20.39,20.4,112920.0,18.8064,18.8156,18.7788,18.788,112920.0
2017-09-13 11:00:00,20.4,20.42,20.38,20.38,116356.0,18.788,18.8064,18.7696,18.7696,116356.0
2017-09-13 11:30:00,20.39,20.39,20.35,20.37,98672.0,18.7788,18.7788,18.7419,18.7603,98672.0
2017-09-13 12:00:00,20.37,20.41,20.36,20.38,129020.0,18.7603,18.7972,18.7511,18.7696,129020.0
2017-09-13 12:30:00,20.38,20.4,20.37,20.38,74444.0,18.7696,18.788,18.7603,18.7696,74444.0
2017-09-13 13:00:00,20.37,20.39,20.36,20.37,118264.0,18.7603,18.7788,18.7511,18.7603,118264.0
2017-09-13 13:30:00,20.36,20.39,20.35,20.38,70516.0,18.7511,18.7788,18.7419,18.7696,70516.0
2017-09-13 14:00:00,20.38,20.41,20.37,20.4,120932.0,18.7696,18.7972,18.7603,18.788,120932.0
2017-09-13 14:30:00,20.4,20.46,20.4,20.44,133392.0,18.788,18.8432,18.788,18.8248,133392.0
2017-09-13 15:00:00,20.45,20.45,20.43,20.43,201168.0,18.834,18.834,18.8156,18.8156,201168.0
2017-09-13 15:30:00,20.43,20.45,20.41,20.43,704936.0,18.8156,18.834,18.7972,18.8156,704936.0
2017-09-14 09:30:00,20.38,20.48,20.38,20.46,169512.0,18.7696,18.8616,18.7696,18.8432,169512.0
2017-09-14 10:00:00,20.46,20.47,20.43,20.46,80700.0,18.8432,18.8524,18.8156,18.8432,80700.0
2017-09-14 10:30:00,20.47,20.49,20.47,20.48,90060.0,18.8524,18.8709,18.8524,18.8616,90060.0
2017-09-14 11:00:00,20.48,20.48,20.46,20.46,69408.0,18.8616,18.8616,18.8432,18.8432,69408.0
2017-09-14 11:30:00,20.46,20.48,20.44,20.47,123032.0,18.8432,18.8616,18.8248,18.8524,123032.0
2017-09-14 12:00:00,20.47,20.47,20.44,20.46,77580.0,18.8524,18.8524,18.8248,18.8432,77580.0
2017-09-14 12:30:00,20.46,20.5,20.46,20.49,79512.0,18.8432,18.8801,18.8432,18.8709,79512.0
2017-09-14 13:00:00,20.5,20.5,20.46,20.48,98388.0,18.8801,18.8801,18.8432,18.8616,98388.0
2017-09-14 13:30:00,20.48,20.49,20.46,20.49,119796.0,18.8616,18.8709,18.8432,18.8709,119796.0
2017-09-14 14:00:00,20.49,20.51,20.49,20.5,139524.0,18.8709,18.8893,18.8709,18.8801,139524.0
2017-09-14 14:30:00,20.5,20.52,20.5,20.5,98464.0,18.8801,18.8985,18.8801,18.8801,98464.0
2017-09-14 15:00:00,20.5,20.57,20.5,20.56,185280.0,18.8801,18.9445,18.8801,18.9353,185280.0
2017-09-14 15:30:00,20.56,20.57,20.55,20.56,535916.0,18.9353,18.9445,18.9261,18.9353,535916.0
2017-09-15 09:30:00,20.54,20.6,20.53,20.53,920728.0,18.9604,19.0158,18.9512,18.9512,920728.0
2017-09-15 10:00:00,20.54,20.54,20.48,20.49,94916.0,18.9604,18.9604,18.905,18.9143,94916.0
2017-09-15 10:30:00,20.48,20.52,20.46,20.5,114052.0,18.905,18.942,18.8866,18.9235,114052.0
2017-09-15 11:00:00,20.5,20.53,20.49,20.52,65488.0,18.9235,18.9512,18.9143,18.942,65488.0
2017-09-15 11:30:00,20.53,20.54,20.5,20.53,40892.0,18.9512,18.9604,18.9235,18.9512,40892.0
2017-09-15 12:00:00,20.53,20.57,20.53,20.56,75464.0,18.9512,18.9881,18.9512,18.9789,75464.0
2017-09-15 12:30:00,20.56,20.56,20.53,20.54,90176.0,18.9789,18.9789,18.9512,18.9604,90176.0
2017-09-15 13:00:00,20.54,20.58,20.54,20.57,38208.0,18.9604,18.9974,18.9604,18.9881,38208.0
2017-09-15 13:30:00,20.57,20.59,20.57,20.58,72072.0,18.9881,19.0066,18.9881,18.9974,72072.0
2017-09-15 14:00:00,20.58,20.59,20.57,20.59,52164.0,18.9974,19.0066,18.9881,19.0066,52164.0
2017-09-15 14:30:00,20.59,20.59,20.58,20.59,69508.0,19.0066,19.0066,18.9974,19.0066,69508.0
2017-09-15 15:00:00,20.59,20.62,20.59,20.61,130284.0,19.0066,19.0343,19.0066,19.025,130284.0
2017-09-15 15:30:00,20.61,20.65,20.61,20.65,761664.0,19.025,19.062,19.025,19.062,761664.0
2017-09-18 09:30:00,20.64,20.67,20.56,20.64,234936.0,19.0527,19.0804,18.9789,19.0527,234936.0
2017-09-18 10:00:00,20.64,20.67,20.61,20.65,128092.0,19.0527,19.0804,19.025,19.062,128092.0
2017-09-18 10:30:00,20.66,20.68,20.64,20.65,148264.0,19.0712,19.0897,19.0527,19.062,148264.0
2017-09-18 11:00:00,20.65,20.69,20.64,20.69,125748.0,19.062,19.0989,19.0527,19.0989,125748.0
2017-09-18 11:30:00,20.69,20.72,20.68,20.7,96444.0,19.0989,19.1266,19.0897,19.1081,96444.0
2017-09-18 12:00:00,20.7,20.72,20.69,20.7,117980.0,19.1081,19.1266,19.0989,19.1081,117980.0
2017-09-18 12:30:00,20.71,20.72,20.68,20.68,81296.0,19.1174,19.1266,19.0897,19.0897,81296.0
2017-09-18 13:00:00,20.68,20.68,20.65,20.66,134808.0,19.0897,19.0897,19.062,19.0712,134808.0
2017-09-18 13:30:00,20.66,20.68,20.66,20.67,126252.0,19.0712,19.0897,19.0712,19.0804,126252.0
2017-09-18 14:00:00,20.67,20.67,20.63,20.65,137232.0,19.0804,19.0804,19.0435,19.062,137232.0
2017-09-18 14:30:00,20.66,20.68,20.63,20.68,257364.0,19.0712,19.0897,19.0435,19.0897,257364.0
2017-09-18 15:00:00,20.68,20.73,20.68,20.72,142344.0,19.0897,19.1358,19.0897,19.1266,142344.0
2017-09-18 15:30:00,20.71,20.75,20.7,20.71,580212.0,19.1174,19.1543,19.1081,19.1174,580212.0
2017-09-19 09:30:00,20.77,20.77,20.68,20.73,149156.0,19.1727,19.1727,19.0897,19.1358,149156.0
2017-09-19 10:00:00,20.72,20.73,20.67,20.69,172328.0,19.1266,19.1358,19.0804,19.0989,172328.0
2017-09-19 10:30:00,20.7,20.76,20.69,20.74,159696.0,19.1081,19.1635,19.0989,19.1451,159696.0
2017-09-19 11:00:00,20.74,20.74,20.72,20.73,110932.0,19.1451,19.1451,19.1266,19.1358,110932.0
2017-09-19 11:30:00,20.73,20.74,20.7,20.7,81844.0,19.1358,19.1451,19.1081,19.1081,81844.0
2017-09-19 12:00:00,20.69,20.73,20.69,20.72,67008.0,19.0989,19.1358,19.0989,19.1266,67008.0
2017-09-19 12:30:00,20.71,20.72,20.71,20.71,69948.0,19.1174,19.1266,19.1174,19.1174,69948.0
2017-09-19 13:00:00,20.72,20.73,20.71,20.73,74916.0,19.1266,19.1358,19.1174,19.1358,74916.0
2017-09-19 13:30:00,20.73,20.77,20.73,20.77,79476.0,19.1358,19.1727,19.1358,19.1727,79476.0
2017-09-19 14:00:00,20.77,20.78,20.76,20.77,123576.0,19.1727,19.182,19.1635,19.1727,123576.0
2017-09-19 14:30:00,20.77,20.79,20.74,20.74,188492.0,19.1727,19.1912,19.1451,19.1451,188492.0
2017-09-19 15:00:00,20.75,20.78,20.75,20.77,152708.0,19.1543,19.182,19.1543,19.1727,152708.0
2017-09-19 15:30:00,20.77,20.79,20.75,20.77,421336.0,19.1727,19.1912,19.1543,19.1727,421336.0
2017-09-20 09:30:00,20.81,20.81,20.71,20.78,170532.0,19.2097,19.2097,19.1174,19.182,170532.0
2017-09-20 10:00:00,20.77,20.79,20.74,20.78,163480.0,19.1727,19.1912,19.1451,19.182,163480.0
2017-09-20 10:30:00,20.76,20.79,20.71,20.75,181028.0,19.1635,19.1912,19.1174,19.1543,181028.0
2017-09-20 11:00:00,20.75,20.76,20.74,20.74,157864.0,19.1543,19.1635,19.1451,19.1451,157864.0
2017-09-20 11:30:00,20.74,20.77,20.74,20.75,110216.0,19.1451,19.1727,19.1451,19.1543,110216.0
2017-09-20 12:00:00,20.75,20.77,20.73,20.76,65796.0,19.1543,19.1727,19.1358,19.1635,65796.0
2017-09-20 12:30:00,20.76,20.79,20.75,20.76,70900.0,19.1635,19.1912,19.1543,19.1635,70900.0
2017-09-20 13:00:00,20.77,20.77,20.73,20.74,62220.0,19.1727,19.1727,19.1358,19.1451,62220.0
2017-09-20 13:30:00,20.74,20.74,20.69,20.7,133580.0,19.1451,19.1451,19.0989,19.1081,133580.0
2017-09-20 14:00:00,20.7,20.7,20.61,20.63,112288.0,19.1081,19.1081,19.025,19.0435,112288.0
2017-09-20 14:30:00,20.61,20.68,20.6,20.66,138220.0,19.025,19.0897,19.0158,19.0712,138220.0
2017-09-20 15:00:00,20.66,20.69,20.64,20.69,115112.0,19.0712,19.0989,19.0527,19.0989,115112.0
2017-09-20 15:30:00,20.69,20.76,20.69,20.75,390720.0,19.0989,19.1635,19.0989,19.1543,390720.0
2017-09-21 09:30:00,20.8,20.82,20.73,20.76,456512.0,19.2004,19.2189,19.1358,19.1635,456512.0
2017-09-21 10:00:00,20.77,20.77,20.69,20.73,177732.0,19.1727,19.1727,19.0989,19.1358,177732.0
2017-09-21 10:30:00,20.73,20.79,20.72,20.78,150864.0,19.1358,19.1912,19.1266,19.182,150864.0
2017-09-21 11:00:00,20.79,20.82,20.78,20.81,223160.0,19.1912,19.2189,19.182,19.2097,223160.0
2017-09-21 11:30:00,20.8,20.83,20.8,20.82,89064.0,19.2004,19.2281,19.2004,19.2189,89064.0
2017-09-21 12:00:00,20.82,20.82,20.81,20.82,104444.0,19.2189,19.2189,19.2097,19.2189,104444.0
2017-09-21 12:30:00,20.82,20.82,20.8,20.8,85460.0,19.2189,19.2189,19.2004,19.2004,85460.0
2017-09-21 13:00:00,20.8,20.83,20.8,20.82,59892.0,19.2004,19.2281,19.2004,19.2189,59892.0
2017-09-21 13:30:00,20.82,20.82,20.8,20.81,63300.0,19.2189,19.2189,19.2004,19.2097,63300.0
2017-09-21 14:00:00,20.81,20.83,20.81,20.81,88160.0,19.2097,19.2281,19.2097,19.2097,88160.0
2017-09-21 14:30:00,20.81,20.82,20.8,20.81,102576.0,19.2097,19.2189,19.2004,19.2097,102576.0
2017-09-21 15:00:00,20.81,20.84,20.8,20.82,137864.0,19.2097,19.2374,19.2004,19.2189,137864.0
2017-09-21 15:30:00,20.82,20.83,20.78,20.79,399440.0,19.2189,19.2281,19.182,19.1912,399440.0
2017-09-22 09:30:00,20.84,20.95,20.78,20.79,282192.0,19.2374,19.3389,19.182,19.1912,282192.0
2017-09-22 10:00:00,20.8,20.82,20.72,20.75,642884.0,19.2004,19.2189,19.1266,19.1543,642884.0
2017-09-22 10:30:00,20.75,20.84,20.75,20.84,682212.0,19.1543,19.2374,19.1543,19.2374,682212.0
2017-09-22 11:00:00,20.84,20.86,20.82,20.85,110168.0,19.2374,19.2558,19.2189,19.2466,110168.0
2017-09-22 11:30:00,20.85,20.85,20.81,20.82,170240.0,19.2466,19.2466,19.2097,19.2189,170240.0
2017-09-22 12:00:00,20.82,20.84,20.77,20.78,317484.0,19.2189,19.2374,19.1727,19.182,317484.0
2017-09-22 12:30:00,20.78,20.82,20.75,20.77,785756.0,19.182,19.2189,19.1543,19.1727,785756.0
2017-09-22 13:00:00,20.77,20.78,20.75,20.77,319776.0,19.1727,19.182,19.1543,19.1727,319776.0
2017-09-22 13:30:00,20.77,20.8,20.76,20.77,154096.0,19.1727,19.2004,19.1635,19.1727,154096.0
2017-09-22 14:00:00,20.77,20.77,20.72,20.72,609656.0,19.1727,19.1727,19.1266,19.1266,609656.0
2017-09-22 14:30:00,20.72,20.75,20.71,20.73,279748.0,19.1266,19.1543,19.1174,19.1358,279748.0
2017-09-22 15:00:00,20.73,20.75,20.72,20.74,279532.0,19.1358,19.1543,19.1266,19.1451,279532.0
2017-09-22 15:30:00,20.74,20.74,20.72,20.73,747744.0,19.1451,19.1451,19.1266,19.1358,747744.0
2017-09-25 09:30:00,20.72,20.73,20.58,20.6,198244.0,19.1266,19.1358,18.9974,19.0158,198244.0
2017-09-25 10:00:00,20.59,20.62,20.56,20.56,180316.0,19.0066,19.0343,18.9789,18.9789,180316.0
2017-09-25 10:30:00,20.56,20.57,20.5,20.5,87652.0,18.9789,18.9881,18.9235,18.9235,87652.0
2017-09-25 11:00:00,20.5,20.52,20.45,20.51,147388.0,18.9235,18.942,18.8774,18.9327,147388.0
2017-09-25 11:30:00,20.51,20.51,20.42,20.43,127060.0,18.9327,18.9327,18.8497,18.8589,127060.0
2017-09-25 12:00:00,20.43,20.43,20.39,20.43,125244.0,18.8589,18.8589,18.822,18.8589,125244.0
2017-09-25 12:30:00,20.43,20.45,20.42,20.44,389572.0,18.8589,18.8774,18.8497,18.8681,389572.0
2017-09-25 13:00:00,20.44,20.46,20.42,20.42,153324.0,18.8681,18.8866,18.8497,18.8497,153324.0
2017-09-25 13:30:00,20.43,20.43,20.41,20.42,165036.0,18.8589,18.8589,18.8404,18.8497,165036.0
2017-09-25 14:00:00,20.42,20.45,20.42,20.44,208904.0,18.8497,18.8774,18.8497,18.8681,208904.0
2017-09-25 14:30:00,20.44,20.46,20.43,20.45,307388.0,18.8681,18.8866,18.8589,18.8774,307388.0
2017-09-25 15:00:00,20.45,20.52,20.44,20.49,380956.0,18.8774,18.942,18.8681,18.9143,380956.0
2017-09-25 15:30:00,20.5,20.5,20.47,20.48,825364.0,18.9235,18.9235,18.8958,18.905,825364.0
2017-09-26 09:30:00,20.51,20.54,20.46,20.5,232220.0,18.9327,18.9604,18.8866,18.9235,232220.0
2017-09-26 10:00:00,20.5,20.51,20.47,20.47,84560.0,18.9235,18.9327,18.8958,18.8958,84560.0
2017-09-26 10:30:00,20.48,20.51,20.47,20.49,89788.0,18.905,18.9327,18.8958,18.9143,89788.0
2017-09-26 11:00:00,20.49,20.5,20.48,20.5,147180.0,18.9143,18.9235,18.905,18.9235,147180.0
2017-09-26 11:30:00,20.5,20.5,20.49,20.5,110004.0,18.9235,18.9235,18.9143,18.9235,110004.0
2017-09-26 12:00:00,20.5,20.5,20.45,20.47,168964.0,18.9235,18.9235,18.8774,18.8958,168964.0
2017-09-26 12:30:00,20.47,20.48,20.43,20.47,112976.0,18.8958,18.905,18.8589,18.8958,112976.0
2017-09-26 13:00:00,20.47,20.5,20.46,20.46,113208.0,18.8958,18.9235,18.8866,18.8866,113208.0
2017-09-26 13:30:00,20.46,20.47,20.45,20.47,278408.0,18.8866,18.8958,18.8774,18.8958,278408.0
2017-09-26 14:00:00,20.47,20.47,20.43,20.46,385860.0,18.8958,18.8958,18.8589,18.8866,385860.0
2017-09-26 14:30:00,20.46,20.46,20.42,20.43,212800.0,18.8866,18.8866,18.8497,18.8589,212800.0
2017-09-26 15:00:00,20.42,20.43,20.4,20.43,231680.0,18.8497,18.8589,18.8312,18.8589,231680.0
2017-09-26 15:30:00,20.43,20.44,20.39,20.41,635728.0,18.8589,18.8681,18.822,18.8404,635728.0
2017-09-27 09:30:00,20.5,20.56,20.44,20.44,431968.0,18.9235,18.9789,18.8681,18.8681,431968.0
2017-09-27 10:00:00,20.45,20.51,20.44,20.51,209540.0,18.8774,18.9327,18.8681,18.9327,209540.0
2017-09-27 10:30:00,20.5,20.52,20.43,20.46,171536.0,18.9235,18.942,18.8589,18.8866,171536.0
2017-09-27 11:00:00,20.46,20.48,20.45,20.47,396032.0,18.8866,18.905,18.8774,18.8958,396032.0
2017-09-27 11:30:00,20.47,20.47,20.44,20.45,115248.0,18.8958,18.8958,18.8681,18.8774,115248.0
2017-09-27 12:00:00,20.45,20.47,20.42,20.47,146740.0,18.8774,18.8958,18.8497,18.8958,146740.0
2017-09-27 12:30:00,20.47,20.47,20.43,20.44,163192.0,18.8958,18.8958,18.8589,18.8681,163192.0
2017-09-27 13:00:00,20.44,20.5,20.44,20.49,326456.0,18.8681,18.9235,18.8681,18.9143,326456.0
2017-09-27 13:30:00,20.5,20.52,20.49,20.5,168196.0,18.9235,18.942,18.9143,18.9235,168196.0
2017-09-27 14:00:00,20.5,20.54,20.49,20.5,332300.0,18.9235,18.9604,18.9143,18.9235,332300.0
2017-09-27 14:30:00,20.51,20.51,20.48,20.49,181240.0,18.9327,18.9327,18.905,18.9143,181240.0
2017-09-27 15:00:00,20.49,20.53,20.48,20.53,297100.0,18.9143,18.9512,18.905,18.9512,297100.0
2017-09-27 15:30:00,20.53,20.54,20.48,20.49,625744.0,18.9512,18.9604,18.905,18.9143,625744.0
2017-09-28 09:30:00,20.43,20.5,20.42,20.48,114104.0,18.8589,18.9235,18.8497,18.905,114104.0
2017-09-28 10:00:00,20.49,20.49,20.44,20.48,165740.0,18.9143,18.9143,18.8681,18.905,165740.0
2017-09-28 10:30:00,20.47,20.52,20.46,20.52,186320.0,18.8958,18.942,18.8866,18.942,186320.0
2017-09-28 11:00:00,20.52,20.53,20.49,20.5,196728.0,18.942,18.9512,18.9143,18.9235,196728.0
2017-09-28 11:30:00,20.5,20.54,20.5,20.53,219808.0,18.9235,18.9604,18.9235,18.9512,219808.0
2017-09-28 12:00:00,20.54,20.54,20.51,20.52,216064.0,18.9604,18.9604,18.9327,18.942,216064.0
2017-09-28 12:30:00,20.52,20.54,20.52,20.53,131568.0,18.942,18.9604,18.942,18.9512,131568.0
2017-09-28 13:00:00,20.53,20.55,20.53,20.54,123160.0,18.9512,18.9697,18.9512,18.9604,123160.0
2017-09-28 13:30:00,20.55,20.57,20.53,20.57,203756.0,18.9697,18.9881,18.9512,18.9881,203756.0
2017-09-28 14:00:00,20.57,20.6,20.57,20.58,163604.0,18.9881,19.0158,18.9881,18.9974,163604.0
2017-09-28 14:30:00,20.59,20.59,20.58,20.59,177968.0,19.0066,19.0066,18.9974,19.0066,177968.0
2017-09-28 15:00:00,20.58,20.59,20.57,20.58,177544.0,18.9974,19.0066,18.9881,18.9974,177544.0
2017-09-28 15:30:00,20.58,20.59,20.57,20.57,457748.0,18.9974,19.0066,18.9881,18.9881,457748.0
2017-09-29 09:30:00,20.87,21.11,20.76,21.08,901976.0,19.2651,19.4866,19.1635,19.4589,901976.0
2017-09-29 10:00:00,21.08,21.14,20.97,21.01,579184.0,19.4589,19.5143,19.3574,19.3943,579184.0
2017-09-29 10:30:00,21.02,21.14,21.01,21.14,418164.0,19.4035,19.5143,19.3943,19.5143,418164.0
2017-09-29 11:00:00,21.14,21.14,21.07,21.1,376368.0,19.5143,19.5143,19.4497,19.4774,376368.0
2017-09-29 11:30:00,21.09,21.14,21.08,21.14,239404.0,19.4681,19.5143,19.4589,19.5143,239404.0
2017-09-29 12:00:00,21.14,21.17,21.13,21.16,216888.0,19.5143,19.542,19.5051,19.5328,216888.0
2017-09-29 12:30:00,21.17,21.18,21.16,21.18,205464.0,19.542,19.5512,19.5328,19.5512,205464.0
2017-09-29 13:00:00,21.18,21.22,21.18,21.21,171628.0,19.5512,19.5881,19.5512,19.5789,171628.0
2017-09-29 13:30:00,21.21,21.22,21.15,21.18,332140.0,19.5789,19.5881,19.5235,19.5512,332140.0
2017-09-29 14:00:00,21.18,21.18,21.13,21.17,279488.0,19.5512,19.5512,19.5051,19.542,279488.0
2017-09-29 14:30:00,21.17,21.19,21.15,21.18,292372.0,19.542,19.5604,19.5235,19.5512,292372.0
2017-09-29 15:00:00,21.19,21.2,21.16,21.17,481388.0,19.5604,19.5697,19.5328,19.542,481388.0
2017-09-29 15:30:00,21.17,21.17,21.14,21.16,1226548.0,19.542,19.542,19.5143,19.5328,1226548.0
2017-10-02 09:30:00,21.19,21.23,21.11,21.17,467488.0,19.5604,19.5974,19.4866,19.542,467488.0
2017-10-02 10:00:00,21.17,21.18,21.13,21.16,353152.0,19.542,19.5512,19.5051,19.5328,353152.0
2017-10-02 10:30:00,21.16,21.18,21.16,21.16,245444.0,19.5328,19.5512,19.5328,19.5328,245444.0
2017-10-02 11:00:00,21.16,21.17,21.13,21.15,183432.0,19.5328,19.542,19.5051,19.5235,183432.0
2017-10-02 11:30:00,21.15,21.17,21.11,21.11,198016.0,19.5235,19.542,19.4866,19.4866,198016.0
2017-10-02 12:00:00,21.11,21.14,21.1,21.13,178780.0,19.4866,19.5143,19.4774,19.5051,178780.0
2017-10-02 12:30:00,21.13,21.14,21.12,21.13,192040.0,19.5051,19.5143,19.4958,19.5051,192040.0
2017-10-02 13:00:00,21.13,21.15,21.11,21.12,184804.0,19.5051,19.5235,19.4866,19.4958,184804.0
2017-10-02 13:30:00,21.12,21.16,21.12,21.16,170440.0,19.4958,19.5328,19.4958,19.5328,170440.0
2017-10-02 14:00:00,21.16,21.19,21.14,21.16,260456.0,19.5328,19.5604,19.5143,19.5328,260456.0
2017-10-02 14:30:00,21.16,21.18,21.15,21.18,280796.0,19.5328,19.5512,19.5235,19.5512,280796.0
2017-10-02 15:00:00,21.18,21.19,21.14,21.17,690272.0,19.5512,19.5604,19.5143,19.542,690272.0
2017-10-02 15:30:00,21.17,21.2,21.14,21.19,1396896.0,19.542,19.5697,19.5143,19.5604,1396896.0
2017-10-03 09:30:00,21.25,21.3,21.18,21.23,267236.0,19.6158,19.662,19.5512,19.5974,267236.0
2017-10-03 10:00:00,21.21,21.23,21.2,21.21,111660.0,19.5789,19.5974,19.5697,19.5789,111660.0
2017-10-03 10:30:00,21.21,21.22,21.2,21.21,184564.0,19.5789,19.5881,19.5697,19.5789,184564.0
2017-10-03 11:00:00,21.21,21.21,21.18,21.2,94008.0,19.5789,19.5789,19.5512,19.5697,94008.0
2017-10-03 11:30:00,21.2,21.2,21.18,21.18,140160.0,19.5697,19.5697,19.5512,19.5512,140160.0
2017-10-03 12:00:00,21.18,21.23,21.18,21.21,138768.0,19.5512,19.5974,19.5512,19.5789,138768.0
2017-10-03 12:30:00,21.21,21.22,21.18,21.2,99912.0,19.5789,19.5881,19.5512,19.5697,99912.0
2017-10-03 13:00:00,21.2,21.23,21.2,21.22,144728.0,19.5697,19.5974,19.5697,19.5881,144728.0
2017-10-03 13:30:00,21.22,21.25,21.21,21.25,233572.0,19.5881,19.6158,19.5789,19.6158,233572.0
2017-10-03 14:00:00,21.25,21.29,21.24,21.29,100208.0,19.6158,19.6528,19.6066,19.6528,100208.0
2017-10-03 14:30:00,21.29,21.3,21.27,21.28,104920.0,19.6528,19.662,19.6343,19.6435,104920.0
2017-10-03 15:00:00,21.28,21.29,21.26,21.28,358796.0,19.6435,19.6528,19.6251,19.6435,358796.0
2017-10-03 15:30:00,21.28,21.28,21.24,21.25,624292.0,19.6435,19.6435,19.6066,19.6158,624292.0
2017-10-04 09:30:00,21.25,21.34,21.19,21.34,170584.0,19.6158,19.6989,19.5604,19.6989,170584.0
2017-10-04 10:00:00,21.34,21.39,21.32,21.35,180072.0,19.6989,19.7451,19.6804,19.7081,180072.0
2017-10-04 10:30:00,21.35,21.35,21.27,21.35,478972.0,19.7081,19.7081,19.6343,19.7081,478972.0
2017-10-04 11:00:00,21.36,21.4,21.34,21.38,259380.0,19.7174,19.7543,19.6989,19.7358,259380.0
2017-10-04 11:30:00,21.38,21.4,21.36,21.4,119196.0,19.7358,19.7543,19.7174,19.7543,119196.0
2017-10-04 12:00:00,21.4,21.43,21.4,21.42,99092.0,19.7543,19.782,19.7543,19.7728,99092.0
2017-10-04 12:30:00,21.42,21.43,21.36,21.36,281252.0,19.7728,19.782,19.7174,19.7174,281252.0
2017-10-04 13:00:00,21.36,21.41,21.36,21.39,153828.0,19.7174,19.7635,19.7174,19.7451,153828.0
2017-10-04 13:30:00,21.4,21.4,21.36,21.4,252672.0,19.7543,19.7543,19.7174,19.7543,252672.0
2017-10-04 14:00:00,21.4,21.46,21.4,21.44,179200.0,19.7543,19.8097,19.7543,19.7912,179200.0
2017-10-04 14:30:00,21.44,21.45,21.41,21.44,157552.0,19.7912,19.8005,19.7635,19.7912,157552.0
2017-10-04 15:00:00,21.44,21.47,21.43,21.47,189364.0,19.7912,19.8189,19.782,19.8189,189364.0
2017-10-04 15:30:00,21.47,21.47,21.42,21.43,611212.0,19.8189,19.8189,19.7728,19.782,611212.0
2017-10-05 09:30:00,21.51,21.57,21.42,21.44,299628.0,19.8558,19.9112,19.7728,19.7912,299628.0
2017-10-05 10:00:00,21.44,21.5,21.44,21.47,135344.0,19.7912,19.8466,19.7912,19.8189,135344.0
2017-10-05 10:30:00,21.46,21.49,21.45,21.48,185640.0,19.8097,19.8374,19.8005,19.8281,185640.0
2017-10-05 11:00:00,21.48,21.5,21.46,21.49,146684.0,19.8281,19.8466,19.8097,19.8374,146684.0
2017-10-05 11:30:00,21.49,21.51,21.49,21.5,93680.0,19.8374,19.8558,19.8374,19.8466,93680.0
2017-10-05 12:00:00,21.5,21.56,21.5,21.55,117272.0,19.8466,19.902,19.8466,19.8928,117272.0
2017-10-05 12:30:00,21.55,21.55,21.45,21.46,337876.0,19.8928,19.8928,19.8005,19.8097,337876.0
2017-10-05 13:00:00,21.46,21.51,21.46,21.49,130272.0,19.8097,19.8558,19.8097,19.8374,130272.0
2017-10-05 13:30:00,21.49,21.53,21.48,21.53,154696.0,19.8374,19.8743,19.8281,19.8743,154696.0
2017-10-05 14:00:00,21.53,21.53,21.51,21.52,178688.0,19.8743,19.8743,19.8558,19.8651,178688.0
2017-10-05 14:30:00,21.52,21.54,21.52,21.53,198048.0,19.8651,19.8835,19.8651,19.8743,198048.0
2017-10-05 15:00:00,21.53,21.55,21.53,21.55,282456.0,19.8743,19.8928,19.8743,19.8928,282456.0
2017-10-05 15:30:00,21.55,21.58,21.55,21.57,728688.0,19.8928,19.9205,19.8928,19.9112,728688.0
2017-10-06 09:30:00,21.53,21.59,21.5,21.59,203020.0,19.8743,19.9297,19.8466,19.9297,203020.0
2017-10-06 10:00:00,21.59,21.61,21.57,21.6,172424.0,19.9297,19.9481,19.9112,19.9389,172424.0
2017-10-06 10:30:00,21.6,21.6,21.52,21.54,130868.0,19.9389,19.9389,19.8651,19.8835,130868.0
2017-10-06 11:00:00,21.54,21.57,21.54,21.55,146644.0,19.8835,19.9112,19.8835,19.8928,146644.0
2017-10-06 11:30:00,21.55,21.56,21.53,21.53,101888.0,19.8928,19.902,19.8743,19.8743,101888.0
2017-10-06 12:00:00,21.53,21.57,21.53,21.57,92396.0,19.8743,19.9112,19.8743,19.9112,92396.0
2017-10-06 12:30:00,21.57,21.58,21.55,21.56,130264.0,19.9112,19.9205,19.8928,19.902,130264.0
2017-10-06 13:00:00,21.56,21.56,21.53,21.54,97020.0,19.902,19.902,19.8743,19.8835,97020.0
2017-10-06 13:30:00,21.54,21.58,21.54,21.58,121604.0,19.8835,19.9205,19.8835,19.9205,121604.0
2017-10-06 14:00:00,21.58,21.6,21.58,21.6,118036.0,19.9205,19.9389,19.9205,19.9389,118036.0
2017-10-06 14:30:00,21.6,21.62,21.59,21.62,129180.0,19.9389,19.9574,19.9297,19.9574,129180.0
2017-10-06 15:00:00,21.62,21.64,21.62,21.64,219152.0,19.9574,19.9758,19.9574,19.9758,219152.0
2017-10-06 15:30:00,21.64,21.65,21.63,21.64,646160.0,19.9758,19.9851,19.9666,19.9758,646160.0
2017-10-09 09:30:00,21.65,21.69,21.63,21.66,249468.0,19.9851,20.022,19.9666,19.9943,249468.0
2017-10-09 10:00:00,21.67,21.68,21.65,21.66,108204.0,20.0035,20.0128,19.9851,19.9943,108204.0
2017-10-09 10:30:00,21.66,21.7,21.66,21.69,74036.0,19.9943,20.0312,19.9943,20.022,74036.0
2017-10-09 11:00:00,21.69,21.7,21.68,21.69,56188.0,20.022,20.0312,20.0128,20.022,56188.0
2017-10-09 11:30:00,21.68,21.69,21.67,21.68,71908.0,20.0128,20.022,20.0035,20.0128,71908.0
2017-10-09 12:00:00,21.68,21.68,21.66,21.66,60884.0,20.0128,20.0128,19.9943,19.9943,60884.0
2017-10-09 12:30:00,21.66,21.66,21.63,21.64,76252.0,19.9943,19.9943,19.9666,19.9758,76252.0
2017-10-09 13:00:00,21.64,21.65,21.63,21.64,79652.0,19.9758,19.9851,19.9666,19.9758,79652.0
2017-10-09 13:30:00,21.64,21.64,21.61,21.63,118892.0,19.9758,19.9758,19.9481,19.9666,118892.0
2017-10-09 14:00:00,21.64,21.65,21.61,21.61,135668.0,19.9758,19.9851,19.9481,19.9481,135668.0
2017-10-09 14:30:00,21.61,21.63,21.6,21.61,135020.0,19.9481,19.9666,19.9389,19.9481,135020.0
2017-10-09 15:00:00,21.61,21.61,21.58,21.61,240068.0,19.9481,19.9481,19.9205,19.9481,240068.0
2017-10-09 15:30:00,21.61,21.66,21.6,21.64,873976.0,19.9481,19.9943,19.9389,19.9758,873976.0
2017-10-10 09:30:00,21.66,21.67,21.63,21.67,148764.0,19.9943,20.0035,19.9666,20.0035,148764.0
2017-10-10 10:00:00,21.67,21.72,21.66,21.71,123716.0,20.0035,20.0497,19.9943,20.0405,123716.0
2017-10-10 10:30:00,21.71,21.74,21.71,21.74,243444.0,20.0405,20.0681,20.0405,20.0681,243444.0
2017-10-10 11:00:00,21.74,21.77,21.73,21.74,117312.0,20.0681,20.0958,20.0589,20.0681,117312.0
2017-10-10 11:30:00,21.74,21.75,21.71,21.72,104280.0,20.0681,20.0774,20.0405,20.0497,104280.0
2017-10-10 12:00:00,21.72,21.73,21.68,21.69,263412.0,20.0497,20.0589,20.0128,20.022,263412.0
2017-10-10 12:30:00,21.69,21.69,21.66,21.67,120372.0,20.022,20.022,19.9943,20.0035,120372.0
2017-10-10 13:00:00,21.67,21.71,21.66,21.7,189344.0,20.0035,20.0405,19.9943,20.0312,189344.0
2017-10-10 13:30:00,21.7,21.74,21.7,21.74,123644.0,20.0312,20.0681,20.0312,20.0681,123644.0
2017-10-10 14:00:00,21.74,21.75,21.72,21.74,111500.0,20.0681,20.0774,20.0497,20.0681,111500.0
2017-10-10 14:30:00,21.74,21.75,21.71,21.72,138440.0,20.0681,20.0774,20.0405,20.0497,138440.0
2017-10-10 15:00:00,21.72,21.73,21.72,21.73,168728.0,20.0497,20.0589,20.0497,20.0589,168728.0
2017-10-10 15:30:00,21.73,21.76,21.73,21.75,371200.0,20.0589,20.0866,20.0589,20.0774,371200.0
2017-10-11 09:30:00,21.75,21.75,21.65,21.69,227276.0,20.0774,20.0774,19.9851,20.022,227276.0
2017-10-11 10:00:00,21.7,21.7,21.66,21.66,168696.0,20.0312,20.0312,19.9943,19.9943,168696.0
2017-10-11 10:30:00,21.67,21.69,21.66,21.66,151620.0,20.0035,20.022,19.9943,19.9943,151620.0
2017-10-11 11:00:00,21.66,21.71,21.65,21.68,95408.0,19.9943,20.0405,19.9851,20.0128,95408.0
2017-10-11 11:30:00,21.68,21.68,21.66,21.67,85752.0,20.0128,20.0128,19.9943,20.0035,85752.0
2017-10-11 12:00:00,21.67,21.69,21.67,21.67,137160.0,20.0035,20.022,20.0035,20.0035,137160.0
2017-10-11 12:30:00,21.67,21.68,21.66,21.67,90708.0,20.0035,20.0128,19.9943,20.0035,90708.0
2017-10-11 13:00:00,21.67,21.68,21.63,21.63,126544.0,20.0035,20.0128,19.9666,19.9666,126544.0
2017-10-11 13:30:00,21.63,21.66,21.63,21.65,77576.0,19.9666,19.9943,19.9666,19.9851,77576.0
2017-10-11 14:00:00,21.65,21.69,21.65,21.67,92948.0,19.9851,20.022,19.9851,20.0035,92948.0
2017-10-11 14:30:00,21.67,21.68,21.65,21.67,129156.0,20.0035,20.0128,19.9851,20.0035,129156.0
2017-10-11 15:00:00,21.67,21.68,21.67,21.68,142468.0,20.0035,20.0128,20.0035,20.0128,142468.0
2017-10-11 15:30:00,21.68,21.7,21.68,21.69,439932.0,20.0128,20.0312,20.0128,20.022,439932.0
2017-10-12 09:30:00,21.69,21.81,21.68,21.81,99516.0,20.022,20.1328,20.0128,20.1328,99516.0
2017-10-12 10:00:00,21.81,21.83,21.8,21.8,73956.0,20.1328,20.1512,20.1235,20.1235,73956.0
2017-10-12 10:30:00,21.8,21.86,21.79,21.85,89364.0,20.1235,20.1789,20.1143,20.1697,89364.0
2017-10-12 11:00:00,21.84,21.86,21.81,21.86,84508.0,20.1605,20.1789,20.1328,20.1789,84508.0
2017-10-12 11:30:00,21.86,21.86,21.84,21.85,61360.0,20.1789,20.1789,20.1605,20.1697,61360.0
2017-10-12 12:00:00,21.85,21.88,21.85,21.87,66416.0,20.1697,20.1974,20.1697,20.1882,66416.0
2017-10-12 12:30:00,21.87,21.9,21.85,21.89,85124.0,20.1882,20.2158,20.1697,20.2066,85124.0
2017-10-12 13:00:00,21.9,21.93,21.9,21.92,60240.0,20.2158,20.2435,20.2158,20.2343,60240.0
2017-10-12 13:30:00,21.92,21.93,21.9,21.92,68124.0,20.2343,20.2435,20.2158,20.2343,68124.0
2017-10-12 14:00:00,21.92,21.93,21.91,21.92,95900.0,20.2343,20.2435,20.2251,20.2343,95900.0
2017-10-12 14:30:00,21.92,21.93,21.92,21.93,99724.0,20.2343,20.2435,20.2343,20.2435,99724.0
2017-10-12 15:00:00,21.93,21.95,21.93,21.93,152728.0,20.2435,20.262,20.2435,20.2435,152728.0
2017-10-12 15:30:00,21.93,21.94,21.9,21.94,666916.0,20.2435,20.2528,20.2158,20.2528,666916.0
2017-10-13 09:30:00,21.98,22.0,21.84,21.89,259140.0,20.2897,20.3082,20.1605,20.2066,259140.0
2017-10-13 10:00:00,21.89,21.94,21.89,21.93,171728.0,20.2066,20.2528,20.2066,20.2435,171728.0
2017-10-13 10:30:00,21.94,21.97,21.86,21.88,163196.0,20.2528,20.2805,20.1789,20.1974,163196.0
2017-10-13 11:00:00,21.88,21.92,21.88,21.9,56896.0,20.1974,20.2343,20.1974,20.2158,56896.0
2017-10-13 11:30:00,21.9,21.91,21.85,21.86,162048.0,20.2158,20.2251,20.1697,20.1789,162048.0
2017-10-13 12:00:00,21.86,21.86,21.84,21.86,147476.0,20.1789,20.1789,20.1605,20.1789,147476.0
2017-10-13 12:30:00,21.85,21.86,21.84,21.84,160924.0,20.1697,20.1789,20.1605,20.1605,160924.0
2017-10-13 13:00:00,21.84,21.84,21.82,21.84,222812.0,20.1605,20.1605,20.142,20.1605,222812.0
2017-10-13 13:30:00,21.84,21.84,21.81,21.81,154768.0,20.1605,20.1605,20.1328,20.1328,154768.0
2017-10-13 14:00:00,21.81,21.85,21.81,21.81,175748.0,20.1328,20.1697,20.1328,20.1328,175748.0
2017-10-13 14:30:00,21.81,21.82,21.8,21.81,217272.0,20.1328,20.142,20.1235,20.1328,217272.0
2017-10-13 15:00:00,21.81,21.82,21.8,21.81,329144.0,20.1328,20.142,20.1235,20.1328,329144.0
2017-10-13 15:30:00,21.81,21.81,21.77,21.8,887936.0,20.1328,20.1328,20.0958,20.1235,887936.0
2017-10-16 09:30:00,21.85,21.87,21.73,21.74,245872.0,20.1697,20.1882,20.0589,20.0681,245872.0
2017-10-16 10:00:00,21.74,21.78,21.7,21.71,169496.0,20.0681,20.1051,20.0312,20.0405,169496.0
2017-10-16 10:30:00,21.71,21.77,21.71,21.74,122424.0,20.0405,20.0958,20.0405,20.0681,122424.0
2017-10-16 11:00:00,21.74,21.77,21.73,21.77,152580.0,20.0681,20.0958,20.0589,20.0958,152580.0
2017-10-16 11:30:00,21.77,21.78,21.77,21.77,95780.0,20.0958,20.1051,20.0958,20.0958,95780.0
2017-10-16 12:00:00,21.77,21.82,21.76,21.81,147804.0,20.0958,20.142,20.0866,20.1328,147804.0
2017-10-16 12:30:00,21.81,21.81,21.75,21.75,188400.0,20.1328,20.1328,20.0774,20.0774,188400.0
2017-10-16 13:00:00,21.75,21.76,21.74,21.75,235896.0,20.0774,20.0866,20.0681,20.0774,235896.0
2017-10-16 13:30:00,21.75,21.75,21.74,21.75,278856.0,20.0774,20.0774,20.0681,20.0774,278856.0
2017-10-16 14:00:00,21.75,21.75,21.74,21.75,193988.0,20.0774,20.0774,20.0681,20.0774,193988.0
2017-10-16 14:30:00,21.75,21.75,21.74,21.75,192428.0,20.0774,20.0774,20.0681,20.0774,192428.0
2017-10-16 15:00:00,21.75,21.76,21.74,21.75,359492.0,20.0774,20.0866,20.0681,20.0774,359492.0
2017-10-16 15:30:00,21.75,21.75,21.73,21.74,943360.0,20.0774,20.0774,20.0589,20.0681,943360.0
2017-10-17 09:30:00,21.75,21.76,21.67,21.72,141308.0,20.0774,20.0866,20.0035,20.0497,141308.0
2017-10-17 10:00:00,21.71,21.72,21.68,21.68,142612.0,20.0405,20.0497,20.0128,20.0128,142612.0
2017-10-17 10:30:00,21.68,21.7,21.67,21.69,166780.0,20.0128,20.0312,20.0035,20.022,166780.0
2017-10-17 11:00:00,21.68,21.72,21.68,21.72,163476.0,20.0128,20.0497,20.0128,20.0497,163476.0
2017-10-17 11:30:00,21.72,21.72,21.68,21.69,116400.0,20.0497,20.0497,20.0128,20.022,116400.0
2017-10-17 12:00:00,21.69,21.69,21.68,21.69,42920.0,20.022,20.022,20.0128,20.022,42920.0
2017-10-17 12:30:00,21.69,21.7,21.64,21.65,83204.0,20.022,20.0312,19.9758,19.9851,83204.0
2017-10-17 13:00:00,21.65,21.66,21.62,21.62,89676.0,19.9851,19.9943,19.9574,19.9574,89676.0
2017-10-17 13:30:00,21.62,21.64,21.62,21.64,122432.0,19.9574,19.9758,19.9574,19.9758,122432.0
2017-10-17 14:00:00,21.64,21.69,21.64,21.69,99572.0,19.9758,20.022,19.9758,20.022,99572.0
2017-10-17 14:30:00,21.68,21.7,21.68,21.68,246632.0,20.0128,20.0312,20.0128,20.0128,246632.0
2017-10-17 15:00:00,21.68,21.7,21.66,21.67,308836.0,20.0128,20.0312,19.9943,20.0035,308836.0
2017-10-17 15:30:00,21.67,21.69,21.66,21.68,1038384.0,20.0035,20.022,19.9943,20.0128,1038384.0
2017-10-18 09:30:00,21.69,21.69,21.56,21.57,209460.0,20.022,20.022,19.902,19.9112,209460.0
2017-10-18 10:00:00,21.57,21.64,21.56,21.63,257728.0,19.9112,19.9758,19.902,19.9666,257728.0
2017-10-18 10:30:00,21.63,21.68,21.63,21.67,166308.0,19.9666,20.0128,19.9666,20.0035,166308.0
2017-10-18 11:00:00,21.68,21.68,21.64,21.65,129400.0,20.0128,20.0128,19.9758,19.9851,129400.0
2017-10-18 11:30:00,21.65,21.66,21.63,21.65,107968.0,19.9851,19.9943,19.9666,19.9851,107968.0
2017-10-18 12:00:00,21.65,21.66,21.61,21.62,206676.0,19.9851,19.9943,19.9481,19.9574,206676.0
2017-10-18 12:30:00,21.62,21.63,21.61,21.62,123556.0,19.9574,19.9666,19.9481,19.9574,123556.0
2017-10-18 13:00:00,21.62,21.65,21.62,21.63,205580.0,19.9574,19.9851,19.9574,19.9666,205580.0
2017-10-18 13:30:00,21.63,21.67,21.63,21.66,180432.0,19.9666,20.0035,19.9666,19.9943,180432.0
2017-10-18 14:00:00,21.66,21.72,21.66,21.71,156144.0,19.9943,20.0497,19.9943,20.0405,156144.0
2017-10-18 14:30:00,21.71,21.71,21.66,21.68,179532.0,20.0405,20.0405,19.9943,20.0128,179532.0
2017-10-18 15:00:00,21.68,21.69,21.65,21.67,264116.0,20.0128,20.022,19.9851,20.0035,264116.0
2017-10-18 15:30:00,21.67,21.68,21.62,21.65,739040.0,20.0035,20.0128,19.9574,19.9851,739040.0
2017-10-19 09:30:00,21.59,21.62,21.35,21.42,728336.0,19.9297,19.9574,19.7081,19.7728,728336.0
2017-10-19 10:00:00,21.42,21.49,21.38,21.46,733548.0,19.7728,19.8374,19.7358,19.8097,733548.0
2017-10-19 10:30:00,21.46,21.55,21.46,21.53,557484.0,19.8097,19.8928,19.8097,19.8743,557484.0
2017-10-19 11:00:00,21.53,21.61,21.51,21.61,188008.0,19.8743,19.9481,19.8558,19.9481,188008.0
2017-10-19 11:30:00,21.61,21.61,21.57,21.57,124052.0,19.9481,19.9481,19.9112,19.9112,124052.0
2017-10-19 12:00:00,21.57,21.59,21.57,21.57,116924.0,19.9112,19.9297,19.9112,19.9112,116924.0
2017-10-19 12:30:00,21.57,21.58,21.54,21.54,112144.0,19.9112,19.9205,19.8835,19.8835,112144.0
2017-10-19 13:00:00,21.54,21.55,21.53,21.54,190928.0,19.8835,19.8928,19.8743,19.8835,190928.0
2017-10-19 13:30:00,21.55,21.55,21.53,21.53,121216.0,19.8928,19.8928,19.8743,19.8743,121216.0
2017-10-19 14:00:00,21.53,21.54,21.51,21.53,179712.0,19.8743,19.8835,19.8558,19.8743,179712.0
2017-10-19 14:30:00,21.53,21.54,21.5,21.51,224424.0,19.8743,19.8835,19.8466,19.8558,224424.0
2017-10-19 15:00:00,21.51,21.52,21.49,21.5,269276.0,19.8558,19.8651,19.8374,19.8466,269276.0
2017-10-19 15:30:00,21.5,21.53,21.47,21.53,873924.0,19.8466,19.8743,19.8189,19.8743,873924.0
2017-10-20 09:30:00,21.67,21.74,21.55,21.57,735716.0,20.0035,20.0681,19.8928,19.9112,735716.0
2017-10-20 10:00:00,21.57,21.6,21.5,21.58,447624.0,19.9112,19.9389,19.8466,19.9205,447624.0
2017-10-20 10:30:00,21.58,21.66,21.58,21.59,316060.0,19.9205,19.9943,19.9205,19.9297,316060.0
2017-10-20 11:00:00,21.59,21.6,21.58,21.6,260728.0,19.9297,19.9389,19.9205,19.9389,260728.0
2017-10-20 11:30:00,21.59,21.61,21.58,21.6,162576.0,19.9297,19.9481,19.9205,19.9389,162576.0
2017-10-20 12:00:00,21.61,21.64,21.61,21.62,137064.0,19.9481,19.9758,19.9481,19.9574,137064.0
2017-10-20 12:30:00,21.63,21.65,21.6,21.61,248288.0,19.9666,19.9851,19.9389,19.9481,248288.0
2017-10-20 13:00:00,21.61,21.65,21.59,21.64,191268.0,19.9481,19.9851,19.9297,19.9758,191268.0
2017-10-20 13:30:00,21.64,21.65,21.62,21.62,124764.0,19.9758,19.9851,19.9574,19.9574,124764.0
2017-10-20 14:00:00,21.63,21.67,21.63,21.66,172428.0,19.9666,20.0035,19.9666,19.9943,172428.0
2017-10-20 14:30:00,21.67,21.67,21.64,21.65,176012.0,20.0035,20.0035,19.9758,19.9851,176012.0
2017-10-20 15:00:00,21.65,21.67,21.63,21.64,245684.0,19.9851,20.0035,19.9666,19.9758,245684.0
2017-10-20 15:30:00,21.64,21.65,21.61,21.64,660304.0,19.9758,19.9851,19.9481,19.9758,660304.0
2017-10-23 09:30:00,21.74,21.74,21.59,21.59,134564.0,20.0681,20.0681,19.9297,19.9297,134564.0
2017-10-23 10:00:00,21.58,21.66,21.56,21.65,128236.0,19.9205,19.9943,19.902,19.9851,128236.0
2017-10-23 10:30:00,21.65,21.67,21.61,21.65,136144.0,19.9851,20.0035,19.9481,19.9851,136144.0
2017-10-23 11:00:00,21.65,21.67,21.63,21.67,80540.0,19.9851,20.0035,19.9666,20.0035,80540.0
2017-10-23 11:30:00,21.66,21.67,21.6,21.63,132368.0,19.9943,20.0035,19.9389,19.9666,132368.0
2017-10-23 12:00:00,21.64,21.68,21.62,21.68,153716.0,19.9758,20.0128,19.9574,20.0128,153716.0
2017-10-23 12:30:00,21.68,21.7,21.68,21.7,104400.0,20.0128,20.0312,20.0128,20.0312,104400.0
2017-10-23 13:00:00,21.69,21.69,21.66,21.67,138068.0,20.022,20.022,19.9943,20.0035,138068.0
2017-10-23 13:30:00,21.67,21.67,21.61,21.62,142240.0,20.0035,20.0035,19.9481,19.9574,142240.0
2017-10-23 14:00:00,21.62,21.65,21.59,21.61,202376.0,19.9574,19.9851,19.9297,19.9481,202376.0
2017-10-23 14:30:00,21.62,21.62,21.57,21.59,260296.0,19.9574,19.9574,19.9112,19.9297,260296.0
2017-10-23 15:00:00,21.59,21.6,21.57,21.58,287804.0,19.9297,19.9389,19.9112,19.9205,287804.0
2017-10-23 15:30:00,21.58,21.6,21.54,21.59,852900.0,19.9205,19.9389,19.8835,19.9297,852900.0
2017-10-24 09:30:00,21.66,21.7,21.57,21.58,169996.0,19.9943,20.0312,19.9112,19.9205,169996.0
2017-10-24 10:00:00,21.58,21.65,21.58,21.65,111324.0,19.9205,19.9851,19.9205,19.9851,111324.0
2017-10-24 10:30:00,21.64,21.69,21.63,21.69,158836.0,19.9758,20.022,19.9666,20.022,158836.0
2017-10-24 11:00:00,21.69,21.7,21.65,21.67,225540.0,20.022,20.0312,19.9851,20.0035,225540.0
2017-10-24 11:30:00,21.66,21.69,21.64,21.68,214132.0,19.9943,20.022,19.9758,20.0128,214132.0
2017-10-24 12:00:00,21.68,21.69,21.67,21.69,183668.0,20.0128,20.022,20.0035,20.022,183668.0
2017-10-24 12:30:00,21.69,21.72,21.68,21.71,142176.0,20.022,20.0497,20.0128,20.0405,142176.0
2017-10-24 13:00:00,21.71,21.71,21.68,21.71,159548.0,20.0405,20.0405,20.0128,20.0405,159548.0
2017-10-24 13:30:00,21.71,21.72,21.7,21.72,134708.0,20.0405,20.0497,20.0312,20.0497,134708.0
2017-10-24 14:00:00,21.71,21.76,21.71,21.75,208880.0,20.0405,20.0866,20.0405,20.0774,208880.0
2017-10-24 14:30:00,21.75,21.75,21.71,21.72,209168.0,20.0774,20.0774,20.0405,20.0497,209168.0
2017-10-24 15:00:00,21.72,21.72,21.67,21.71,273856.0,20.0497,20.0497,20.0035,20.0405,273856.0
2017-10-24 15:30:00,21.71,21.72,21.63,21.66,986108.0,20.0405,20.0497,19.9666,19.9943,986108.0
2017-10-25 09:30:00,21.89,22.05,21.68,21.81,529436.0,20.2066,20.3543,20.0128,20.1328,529436.0
2017-10-25 10:00:00,21.81,21.81,21.66,21.71,227512.0,20.1328,20.1328,19.9943,20.0405,227512.0
2017-10-25 10:30:00,21.72,21.85,21.7,21.83,223632.0,20.0497,20.1697,20.0312,20.1512,223632.0
2017-10-25 11:00:00,21.83,21.94,21.78,21.93,314360.0,20.1512,20.2528,20.1051,20.2435,314360.0
2017-10-25 11:30:00,21.93,21.93,21.85,21.85,228116.0,20.2435,20.2435,20.1697,20.1697,228116.0
2017-10-25 12:00:00,21.85,21.85,21.75,21.75,327732.0,20.1697,20.1697,20.0774,20.0774,327732.0
2017-10-25 12:30:00,21.75,21.75,21.69,21.74,257148.0,20.0774,20.0774,20.022,20.0681,257148.0
2017-10-25 13:00:00,21.75,21.76,21.63,21.74,499592.0,20.0774,20.0866,19.9666,20.0681,499592.0
2017-10-25 13:30:00,21.74,21.79,21.72,21.74,354952.0,20.0681,20.1143,20.0497,20.0681,354952.0
2017-10-25 14:00:00,21.74,21.8,21.71,21.78,506340.0,20.0681,20.1235,20.0405,20.1051,506340.0
2017-10-25 14:30:00,21.78,21.82,21.76,21.82,313916.0,20.1051,20.142,20.0866,20.142,313916.0
2017-10-25 15:00:00,21.81,21.86,21.78,21.85,437260.0,20.1328,20.1789,20.1051,20.1697,437260.0
2017-10-25 15:30:00,21.86,21.87,21.78,21.81,953636.0,20.1789,20.1882,20.1051,20.1328,953636.0
2017-10-26 09:30:00,21.81,21.82,21.57,21.64,562568.0,20.1328,20.142,19.9112,19.9758,562568.0
2017-10-26 10:00:00,21.65,21.65,21.56,21.56,308936.0,19.9851,19.9851,19.902,19.902,308936.0
2017-10-26 10:30:00,21.57,21.6,21.52,21.55,184228.0,19.9112,19.9389,19.8651,19.8928,184228.0
2017-10-26 11:00:00,21.55,21.56,21.48,21.5,683572.0,19.8928,19.902,19.8281,19.8466,683572.0
2017-10-26 11:30:00,21.5,21.53,21.43,21.47,373692.0,19.8466,19.8743,19.782,19.8189,373692.0
2017-10-26 12:00:00,21.47,21.52,21.45,21.5,501796.0,19.8189,19.8651,19.8005,19.8466,501796.0
2017-10-26 12:30:00,21.5,21.54,21.5,21.53,230548.0,19.8466,19.8835,19.8466,19.8743,230548.0
2017-10-26 13:00:00,21.53,21.53,21.47,21.47,340592.0,19.8743,19.8743,19.8189,19.8189,340592.0
2017-10-26 13:30:00,21.47,21.5,21.43,21.44,314688.0,19.8189,19.8466,19.782,19.7912,314688.0
2017-10-26 14:00:00,21.45,21.51,21.43,21.48,497644.0,19.8005,19.8558,19.782,19.8281,497644.0
2017-10-26 14:30:00,21.48,21.5,21.46,21.46,364820.0,19.8281,19.8466,19.8097,19.8097,364820.0
2017-10-26 15:00:00,21.46,21.47,21.38,21.38,497276.0,19.8097,19.8189,19.7358,19.7358,497276.0
2017-10-26 15:30:00,21.39,21.43,21.38,21.38,1378264.0,19.7451,19.782,19.7358,19.7358,1378264.0
2017-10-27 09:30:00,21.38,21.5,21.38,21.4,626576.0,19.7358,19.8466,19.7358,19.7543,626576.0
2017-10-27 10:00:00,21.4,21.44,21.36,21.43,196000.0,19.7543,19.7912,19.7174,19.782,196000.0
2017-10-27 10:30:00,21.43,21.45,21.41,21.42,185644.0,19.782,19.8005,19.7635,19.7728,185644.0
2017-10-27 11:00:00,21.42,21.45,21.42,21.44,203052.0,19.7728,19.8005,19.7728,19.7912,203052.0
2017-10-27 11:30:00,21.44,21.52,21.43,21.52,267964.0,19.7912,19.8651,19.782,19.8651,267964.0
2017-10-27 12:00:00,21.52,21.6,21.52,21.59,161208.0,19.8651,19.9389,19.8651,19.9297,161208.0
2017-10-27 12:30:00,21.59,21.61,21.58,21.61,142580.0,19.9297,19.9481,19.9205,19.9481,142580.0
2017-10-27 13:00:00,21.61,21.61,21.56,21.56,258416.0,19.9481,19.9481,19.902,19.902,258416.0
2017-10-27 13:30:00,21.56,21.6,21.56,21.59,200356.0,19.902,19.9389,19.902,19.9297,200356.0
2017-10-27 14:00:00,21.59,21.61,21.58,21.58,307908.0,19.9297,19.9481,19.9205,19.9205,307908.0
2017-10-27 14:30:00,21.58,21.59,21.56,21.59,230732.0,19.9205,19.9297,19.902,19.9297,230732.0
2017-10-27 15:00:00,21.58,21.64,21.58,21.63,373824.0,19.9205,19.9758,19.9205,19.9666,373824.0
2017-10-27 15:30:00,21.63,21.65,21.61,21.65,866988.0,19.9666,19.9851,19.9481,19.9851,866988.0
2017-10-30 09:30:00,21.61,21.64,21.52,21.54,185816.0,19.9481,19.9758,19.8651,19.8835,185816.0
2017-10-30 10:00:00,21.56,21.56,21.42,21.43,195644.0,19.902,19.902,19.7728,19.782,195644.0
2017-10-30 10:30:00,21.44,21.5,21.43,21.47,145880.0,19.7912,19.8466,19.782,19.8189,145880.0
2017-10-30 11:00:00,21.48,21.49,21.43,21.43,133164.0,19.8281,19.8374,19.782,19.782,133164.0
2017-10-30 11:30:00,21.43,21.47,21.43,21.47,144052.0,19.782,19.8189,19.782,19.8189,144052.0
2017-10-30 12:00:00,21.48,21.49,21.46,21.47,153800.0,19.8281,19.8374,19.8097,19.8189,153800.0
2017-10-30 12:30:00,21.47,21.51,21.47,21.49,160728.0,19.8189,19.8558,19.8189,19.8374,160728.0
2017-10-30 13:00:00,21.49,21.5,21.46,21.47,186196.0,19.8374,19.8466,19.8097,19.8189,186196.0
2017-10-30 13:30:00,21.47,21.47,21.43,21.43,93076.0,19.8189,19.8189,19.782,19.782,93076.0
2017-10-30 14:00:00,21.44,21.48,21.44,21.46,244412.0,19.7912,19.8281,19.7912,19.8097,244412.0
2017-10-30 14:30:00,21.46,21.46,21.44,21.45,184312.0,19.8097,19.8097,19.7912,19.8005,184312.0
2017-10-30 15:00:00,21.45,21.45,21.41,21.43,178280.0,19.8005,19.8005,19.7635,19.782,178280.0
2017-10-30 15:30:00,21.43,21.46,21.42,21.44,738388.0,19.782,19.8097,19.7728,19.7912,738388.0
2017-10-31 09:30:00,21.53,21.56,21.49,21.55,225732.0,19.8743,19.902,19.8374,19.8928,225732.0
2017-10-31 10:00:00,21.54,21.62,21.54,21.56,278628.0,19.8835,19.9574,19.8835,19.902,278628.0
2017-10-31 10:30:00,21.56,21.63,21.53,21.62,230036.0,19.902,19.9666,19.8743,19.9574,230036.0
2017-10-31 11:00:00,21.63,21.68,21.62,21.65,178052.0,19.9666,20.0128,19.9574,19.9851,178052.0
2017-10-31 11:30:00,21.65,21.73,21.65,21.71,218888.0,19.9851,20.0589,19.9851,20.0405,218888.0
2017-10-31 12:00:00,21.71,21.71,21.66,21.68,211072.0,20.0405,20.0405,19.9943,20.0128,211072.0
2017-10-31 12:30:00,21.68,21.74,21.68,21.71,122332.0,20.0128,20.0681,20.0128,20.0405,122332.0
2017-10-31 13:00:00,21.71,21.74,21.7,21.72,137780.0,20.0405,20.0681,20.0312,20.0497,137780.0
2017-10-31 13:30:00,21.72,21.74,21.71,21.74,149536.0,20.0497,20.0681,20.0405,20.0681,149536.0
2017-10-31 14:00:00,21.74,21.79,21.72,21.78,249696.0,20.0681,20.1143,20.0497,20.1051,249696.0
2017-10-31 14:30:00,21.78,21.78,21.73,21.75,288668.0,20.1051,20.1051,20.0589,20.0774,288668.0
2017-10-31 15:00:00,21.75,21.78,21.74,21.77,326524.0,20.0774,20.1051,20.0681,20.0958,326524.0
2017-10-31 15:30:00,21.77,21.77,21.72,21.75,829892.0,20.0958,20.0958,20.0497,20.0774,829892.0
2017-11-01 09:30:00,21.89,21.96,21.78,21.82,313548.0,20.2066,20.2712,20.1051,20.142,313548.0
2017-11-01 10:00:00,21.81,21.84,21.7,21.71,254312.0,20.1328,20.1605,20.0312,20.0405,254312.0
2017-11-01 10:30:00,21.72,21.78,21.7,21.78,216212.0,20.0497,20.1051,20.0312,20.1051,216212.0
2017-11-01 11:00:00,21.78,21.78,21.71,21.73,304612.0,20.1051,20.1051,20.0405,20.0589,304612.0
2017-11-01 11:30:00,21.73,21.74,21.68,21.7,324832.0,20.0589,20.0681,20.0128,20.0312,324832.0
2017-11-01 12:00:00,21.7,21.75,21.69,21.7,241196.0,20.0312,20.0774,20.022,20.0312,241196.0
2017-11-01 12:30:00,21.7,21.75,21.69,21.74,127572.0,20.0312,20.0774,20.022,20.0681,127572.0
2017-11-01 13:00:00,21.74,21.74,21.69,21.73,217244.0,20.0681,20.0681,20.022,20.0589,217244.0
2017-11-01 13:30:00,21.73,21.74,21.71,21.73,124872.0,20.0589,20.0681,20.0405,20.0589,124872.0
2017-11-01 14:00:00,21.73,21.77,21.71,21.71,272496.0,20.0589,20.0958,20.0405,20.0405,272496.0
2017-11-01 14:30:00,21.71,21.78,21.71,21.78,175212.0,20.0405,20.1051,20.0405,20.1051,175212.0
2017-11-01 15:00:00,21.78,21.81,21.77,21.79,312272.0,20.1051,20.1328,20.0958,20.1143,312272.0
2017-11-01 15:30:00,21.79,21.8,21.71,21.72,969068.0,20.1143,20.1235,20.0405,20.0497,969068.0
2017-11-02 09:30:00,21.75,21.85,21.73,21.84,261652.0,20.0774,20.1697,20.0589,20.1605,261652.0
2017-11-02 10:00:00,21.84,21.85,21.74,21.8,349352.0,20.1605,20.1697,20.0681,20.1235,349352.0
2017-11-02 10:30:00,21.81,21.9,21.8,21.88,381228.0,20.1328,20.2158,20.1235,20.1974,381228.0
2017-11-02 11:00:00,21.88,21.93,21.88,21.91,341140.0,20.1974,20.2435,20.1974,20.2251,341140.0
2017-11-02 11:30:00,21.9,21.92,21.85,21.9,231140.0,20.2158,20.2343,20.1697,20.2158,231140.0
2017-11-02 12:00:00,21.91,21.93,21.89,21.91,213012.0,20.2251,20.2435,20.2066,20.2251,213012.0
2017-11-02 12:30:00,21.91,21.95,21.91,21.93,209436.0,20.2251,20.262,20.2251,20.2435,209436.0
2017-11-02 13:00:00,21.93,21.96,21.93,21.93,179416.0,20.2435,20.2712,20.2435,20.2435,179416.0
2017-11-02 13:30:00,21.93,21.93,21.88,21.93,419992.0,20.2435,20.2435,20.1974,20.2435,419992.0
2017-11-02 14:00:00,21.93,21.97,21.92,21.95,230228.0,20.2435,20.2805,20.2343,20.262,230228.0
2017-11-02 14:30:00,21.94,21.94,21.91,21.91,172620.0,20.2528,20.2528,20.2251,20.2251,172620.0
2017-11-02 15:00:00,21.91,21.94,21.88,21.9,496092.0,20.2251,20.2528,20.1974,20.2158,496092.0
2017-11-02 15:30:00,21.9,21.94,21.88,21.9,840312.0,20.2158,20.2528,20.1974,20.2158,840312.0
2017-11-03 09:30:00,21.91,21.95,21.7,21.7,306396.0,20.2251,20.262,20.0312,20.0312,306396.0
2017-11-03 10:00:00,21.71,21.83,21.69,21.78,139740.0,20.0405,20.1512,20.022,20.1051,139740.0
2017-11-03 10:30:00,21.78,21.83,21.77,21.81,82944.0,20.1051,20.1512,20.0958,20.1328,82944.0
2017-11-03 11:00:00,21.81,21.82,21.77,21.77,114728.0,20.1328,20.142,20.0958,20.0958,114728.0
2017-11-03 11:30:00,21.77,21.81,21.76,21.81,94872.0,20.0958,20.1328,20.0866,20.1328,94872.0
2017-11-03 12:00:00,21.81,21.84,21.81,21.83,85792.0,20.1328,20.1605,20.1328,20.1512,85792.0
2017-11-03 12:30:00,21.83,21.85,21.83,21.85,77324.0,20.1512,20.1697,20.1512,20.1697,77324.0
2017-11-03 13:00:00,21.85,21.85,21.83,21.83,113768.0,20.1697,20.1697,20.1512,20.1512,113768.0
2017-11-03 13:30:00,21.83,21.83,21.79,21.79,206060.0,20.1512,20.1512,20.1143,20.1143,206060.0
2017-11-03 14:00:00,21.8,21.8,21.79,21.8,101308.0,20.1235,20.1235,20.1143,20.1235,101308.0
2017-11-03 14:30:00,21.8,21.8,21.74,21.78,201968.0,20.1235,20.1235,20.0681,20.1051,201968.0
2017-11-03 15:00:00,21.77,21.83,21.77,21.83,256452.0,20.0958,20.1512,20.0958,20.1512,256452.0
2017-11-03 15:30:00,21.83,21.86,21.82,21.84,697928.0,20.1512,20.1789,20.142,20.1605,697928.0
2017-11-06 09:30:00,21.83,21.9,21.8,21.9,201488.0,20.1512,20.2158,20.1235,20.2158,201488.0
2017-11-06 10:00:00,21.9,21.91,21.83,21.84,217444.0,20.2158,20.2251,20.1512,20.1605,217444.0
2017-11-06 10:30:00,21.84,21.86,21.84,21.84,119836.0,20.1605,20.1789,20.1605,20.1605,119836.0
2017-11-06 11:00:00,21.84,21.87,21.82,21.84,168900.0,20.1605,20.1882,20.142,20.1605,168900.0
2017-11-06 11:30:00,21.84,21.85,21.82,21.83,148592.0,20.1605,20.1697,20.142,20.1512,148592.0
2017-11-06 12:00:00,21.83,21.84,21.8,21.81,98304.0,20.1512,20.1605,20.1235,20.1328,98304.0
2017-11-06 12:30:00,21.81,21.83,21.81,21.82,75444.0,20.1328,20.1512,20.1328,20.142,75444.0
2017-11-06 13:00:00,21.82,21.83,21.78,21.79,117036.0,20.142,20.1512,20.1051,20.1143,117036.0
2017-11-06 13:30:00,21.79,21.82,21.78,21.82,153128.0,20.1143,20.142,20.1051,20.142,153128.0
2017-11-06 14:00:00,21.82,21.84,21.81,21.82,147636.0,20.142,20.1605,20.1328,20.142,147636.0
2017-11-06 14:30:00,21.82,21.85,21.81,21.84,134056.0,20.142,20.1697,20.1328,20.1605,134056.0
2017-11-06 15:00:00,21.84,21.85,21.83,21.84,209844.0,20.1605,20.1697,20.1512,20.1605,209844.0
2017-11-06 15:30:00,21.84,21.84,21.81,21.82,677796.0,20.1605,20.1605,20.1328,20.142,677796.0
2017-11-07 09:30:00,21.8,21.92,21.78,21.83,165492.0,20.1235,20.2343,20.1051,20.1512,165492.0
2017-11-07 10:00:00,21.82,21.87,21.79,21.83,64184.0,20.142,20.1882,20.1143,20.1512,64184.0
2017-11-07 10:30:00,21.83,21.93,21.81,21.89,299204.0,20.1512,20.2435,20.1328,20.2066,299204.0
2017-11-07 11:00:00,21.89,21.91,21.86,21.86,89268.0,20.2066,20.2251,20.1789,20.1789,89268.0
2017-11-07 11:30:00,21.87,21.87,21.81,21.81,65700.0,20.1882,20.1882,20.1328,20.1328,65700.0
2017-11-07 12:00:00,21.82,21.85,21.81,21.85,51224.0,20.142,20.1697,20.1328,20.1697,51224.0
2017-11-07 12:30:00,21.85,21.86,21.83,21.84,71148.0,20.1697,20.1789,20.1512,20.1605,71148.0
2017-11-07 13:00:00,21.85,21.85,21.83,21.84,87280.0,20.1697,20.1697,20.1512,20.1605,87280.0
2017-11-07 13:30:00,21.84,21.86,21.83,21.84,66356.0,20.1605,20.1789,20.1512,20.1605,66356.0
2017-11-07 14:00:00,21.84,21.84,21.81,21.82,101172.0,20.1605,20.1605,20.1328,20.142,101172.0
2017-11-07 14:30:00,21.82,21.84,21.81,21.83,130128.0,20.142,20.1605,20.1328,20.1512,130128.0
2017-11-07 15:00:00,21.83,21.83,21.81,21.82,134164.0,20.1512,20.1512,20.1328,20.142,134164.0
2017-11-07 15:30:00,21.82,21.86,21.82,21.86,713556.0,20.142,20.1789,20.142,20.1789,713556.0
2017-11-08 09:30:00,21.84,21.9,21.78,21.85,122836.0,20.1605,20.2158,20.1051,20.1697,122836.0
2017-11-08 10:00:00,21.85,21.92,21.85,21.91,123532.0,20.1697,20.2343,20.1697,20.2251,123532.0
2017-11-08 10:30:00,21.92,21.93,21.89,21.92,133140.0,20.2343,20.2435,20.2066,20.2343,133140.0
2017-11-08 11:00:00,21.92,21.93,21.88,21.9,106004.0,20.2343,20.2435,20.1974,20.2158,106004.0
2017-11-08 11:30:00,21.9,21.9,21.86,21.9,68964.0,20.2158,20.2158,20.1789,20.2158,68964.0
2017-11-08 12:00:00,21.9,21.92,21.9,21.91,127316.0,20.2158,20.2343,20.2158,20.2251,127316.0
2017-11-08 12:30:00,21.91,21.93,21.91,21.93,106460.0,20.2251,20.2435,20.2251,20.2435,106460.0
2017-11-08 13:00:00,21.93,21.95,21.91,21.91,93312.0,20.2435,20.262,20.2251,20.2251,93312.0
2017-11-08 13:30:00,21.92,21.92,21.89,21.91,64308.0,20.2343,20.2343,20.2066,20.2251,64308.0
2017-11-08 14:00:00,21.92,21.94,21.92,21.94,88212.0,20.2343,20.2528,20.2343,20.2528,88212.0
2017-11-08 14:30:00,21.94,21.96,21.93,21.96,103684.0,20.2528,20.2712,20.2435,20.2712,103684.0
2017-11-08 15:00:00,21.96,21.96,21.93,21.93,148068.0,20.2712,20.2712,20.2435,20.2435,148068.0
2017-11-08 15:30:00,21.93,21.93,21.89,21.93,753968.0,20.2435,20.2435,20.2066,20.2435,753968.0
2017-11-09 09:30:00,21.8,21.85,21.72,21.77,164596.0,20.1235,20.1697,20.0497,20.0958,164596.0
2017-11-09 10:00:00,21.78,21.83,21.77,21.79,185668.0,20.1051,20.1512,20.0958,20.1143,185668.0
2017-11-09 10:30:00,21.8,21.8,21.74,21.8,179812.0,20.1235,20.1235,20.0681,20.1235,179812.0
2017-11-09 11:00:00,21.8,21.8,21.67,21.71,153100.0,20.1235,20.1235,20.0035,20.0405,153100.0
2017-11-09 11:30:00,21.71,21.71,21.63,21.66,107804.0,20.0405,20.0405,19.9666,19.9943,107804.0
2017-11-09 12:00:00,21.65,21.65,21.57,21.59,124476.0,19.9851,19.9851,19.9112,19.9297,124476.0
2017-11-09 12:30:00,21.58,21.61,21.54,21.57,91100.0,19.9205,19.9481,19.8835,19.9112,91100.0
2017-11-09 13:00:00,21.58,21.64,21.55,21.63,94564.0,19.9205,19.9758,19.8928,19.9666,94564.0
2017-11-09 13:30:00,21.63,21.65,21.58,21.6,258300.0,19.9666,19.9851,19.9205,19.9389,258300.0
2017-11-09 14:00:00,21.6,21.67,21.6,21.65,116048.0,19.9389,20.0035,19.9389,19.9851,116048.0
2017-11-09 14:30:00,21.65,21.68,21.63,21.67,124496.0,19.9851,20.0128,19.9666,20.0035,124496.0
2017-11-09 15:00:00,21.67,21.7,21.65,21.69,187328.0,20.0035,20.0312,19.9851,20.022,187328.0
2017-11-09 15:30:00,21.69,21.72,21.68,21.68,591124.0,20.022,20.0497,20.0128,20.0128,591124.0
2017-11-10 09:30:00,21.67,21.8,21.65,21.71,154360.0,20.0035,20.1235,19.9851,20.0405,154360.0
2017-11-10 10:00:00,21.71,21.85,21.69,21.82,200344.0,20.0405,20.1697,20.022,20.142,200344.0
2017-11-10 10:30:00,21.82,21.86,21.78,21.86,212196.0,20.142,20.1789,20.1051,20.1789,212196.0
2017-11-10 11:00:00,21.85,21.89,21.84,21.86,174520.0,20.1697,20.2066,20.1605,20.1789,174520.0
2017-11-10 11:30:00,21.86,21.9,21.85,21.87,223340.0,20.1789,20.2158,20.1697,20.1882,223340.0
2017-11-10 12:00:00,21.87,21.92,21.86,21.91,537816.0,20.1882,20.2343,20.1789,20.2251,537816.0
2017-11-10 12:30:00,21.91,21.93,21.9,21.93,104976.0,20.2251,20.2435,20.2158,20.2435,104976.0
2017-11-10 13:00:00,21.93,21.99,21.93,21.98,176416.0,20.2435,20.2989,20.2435,20.2897,176416.0
2017-11-10 13:30:00,21.98,22.0,21.97,21.98,261548.0,20.2897,20.3082,20.2805,20.2897,261548.0
2017-11-10 14:00:00,21.98,22.03,21.98,22.02,197612.0,20.2897,20.3358,20.2897,20.3266,197612.0
2017-11-10 14:30:00,22.02,22.08,22.02,22.08,285780.0,20.3266,20.382,20.3266,20.382,285780.0
2017-11-10 15:00:00,22.08,22.09,22.07,22.09,276404.0,20.382,20.3912,20.3728,20.3912,276404.0
2017-11-10 15:30:00,22.09,22.09,22.06,22.08,781536.0,20.3912,20.3912,20.3635,20.382,781536.0
2017-11-13 09:30:00,22.0,22.09,21.98,22.02,669176.0,20.3082,20.3912,20.2897,20.3266,669176.0
2017-11-13 10:00:00,22.03,22.03,21.97,22.03,159432.0,20.3358,20.3358,20.2805,20.3358,159432.0
2017-11-13 10:30:00,22.03,22.06,21.99,22.03,190848.0,20.3358,20.3635,20.2989,20.3358,190848.0
2017-11-13 11:00:00,22.03,22.06,22.01,22.06,255500.0,20.3358,20.3635,20.3174,20.3635,255500.0
2017-11-13 11:30:00,22.06,22.12,22.06,22.08,128060.0,20.3635,20.4189,20.3635,20.382,128060.0
2017-11-13 12:00:00,22.07,22.13,22.07,22.13,108884.0,20.3728,20.4282,20.3728,20.4282,108884.0
2017-11-13 12:30:00,22.13,22.13,22.08,22.11,76488.0,20.4282,20.4282,20.382,20.4097,76488.0
2017-11-13 13:00:00,22.11,22.16,22.09,22.12,220932.0,20.4097,20.4558,20.3912,20.4189,220932.0
2017-11-13 13:30:00,22.12,22.13,22.11,22.12,99868.0,20.4189,20.4282,20.4097,20.4189,99868.0
2017-11-13 14:00:00,22.12,22.14,22.12,22.12,179984.0,20.4189,20.4374,20.4189,20.4189,179984.0
2017-11-13 14:30:00,22.11,22.13,22.11,22.12,134924.0,20.4097,20.4282,20.4097,20.4189,134924.0
2017-11-13 15:00:00,22.12,22.13,22.1,22.13,217144.0,20.4189,20.4282,20.4005,20.4282,217144.0
2017-11-13 15:30:00,22.12,22.13,22.08,22.12,727324.0,20.4189,20.4282,20.382,20.4189,727324.0
2017-11-14 09:30:00,22.07,22.13,22.03,22.07,179040.0,20.3728,20.4282,20.3358,20.3728,179040.0
2017-11-14 10:00:00,22.07,22.15,22.02,22.14,188064.0,20.3728,20.4466,20.3266,20.4374,188064.0
2017-11-14 10:30:00,22.14,22.23,22.11,22.23,300540.0,20.4374,20.5205,20.4097,20.5205,300540.0
2017-11-14 11:00:00,22.23,22.28,22.2,22.27,222292.0,20.5205,20.5666,20.4928,20.5574,222292.0
2017-11-14 11:30:00,22.28,22.28,22.22,22.25,177428.0,20.5666,20.5666,20.5112,20.5389,177428.0
2017-11-14 12:00:00,22.25,22.29,22.25,22.29,148948.0,20.5389,20.5759,20.5389,20.5759,148948.0
2017-11-14 12:30:00,22.29,22.29,22.21,22.21,124208.0,20.5759,20.5759,20.502,20.502,124208.0
2017-11-14 13:00:00,22.21,22.25,22.2,22.24,148544.0,20.502,20.5389,20.4928,20.5297,148544.0
2017-11-14 13:30:00,22.24,22.26,22.22,22.24,202268.0,20.5297,20.5482,20.5112,20.5297,202268.0
2017-11-14 14:00:00,22.25,22.25,22.22,22.23,244416.0,20.5389,20.5389,20.5112,20.5205,244416.0
2017-11-14 14:30:00,22.23,22.25,22.22,22.23,277560.0,20.5205,20.5389,20.5112,20.5205,277560.0
2017-11-14 15:00:00,22.23,22.24,22.22,22.22,284176.0,20.5205,20.5297,20.5112,20.5112,284176.0
2017-11-14 15:30:00,22.22,22.25,22.21,22.25,834176.0,20.5112,20.5389,20.502,20.5389,834176.0
2017-11-15 09:30:00,22.18,22.22,22.05,22.1,208384.0,20.4743,20.5112,20.3543,20.4005,208384.0
2017-11-15 10:00:00,22.1,22.21,22.07,22.21,227964.0,20.4005,20.502,20.3728,20.502,227964.0
2017-11-15 10:30:00,22.21,22.21,22.16,22.18,211256.0,20.502,20.502,20.4558,20.4743,211256.0
2017-11-15 11:00:00,22.18,22.2,22.16,22.16,247516.0,20.4743,20.4928,20.4558,20.4558,247516.0
2017-11-15 11:30:00,22.16,22.17,22.11,22.12,230696.0,20.4558,20.4651,20.4097,20.4189,230696.0
2017-11-15 12:00:00,22.12,22.13,22.09,22.11,174864.0,20.4189,20.4282,20.3912,20.4097,174864.0
2017-11-15 12:30:00,22.11,22.13,22.1,22.11,159440.0,20.4097,20.4282,20.4005,20.4097,159440.0
2017-11-15 13:00:00,22.11,22.13,22.1,22.11,172432.0,20.4097,20.4282,20.4005,20.4097,172432.0
2017-11-15 13:30:00,22.12,22.13,22.11,22.13,163348.0,20.4189,20.4282,20.4097,20.4282,163348.0
2017-11-15 14:00:00,22.13,22.13,22.11,22.12,186512.0,20.4282,20.4282,20.4097,20.4189,186512.0
2017-11-15 14:30:00,22.12,22.14,22.11,22.12,250056.0,20.4189,20.4374,20.4097,20.4189,250056.0
2017-11-15 15:00:00,22.11,22.15,22.11,22.12,252944.0,20.4097,20.4466,20.4097,20.4189,252944.0
2017-11-15 15:30:00,22.12,22.15,22.09,22.11,970020.0,20.4189,20.4466,20.3912,20.4097,970020.0
2017-11-16 09:30:00,22.18,22.23,22.15,22.2,326024.0,20.4743,20.5205,20.4466,20.4928,326024.0
2017-11-16 10:00:00,22.2,22.34,22.2,22.32,259356.0,20.4928,20.622,20.4928,20.6035,259356.0
2017-11-16 10:30:00,22.3,22.34,22.26,22.31,183376.0,20.5851,20.622,20.5482,20.5943,183376.0
2017-11-16 11:00:00,22.31,22.36,22.31,22.35,135216.0,20.5943,20.6405,20.5943,20.6312,135216.0
2017-11-16 11:30:00,22.35,22.37,22.34,22.36,91676.0,20.6312,20.6497,20.622,20.6405,91676.0
2017-11-16 12:00:00,22.36,22.41,22.35,22.4,127872.0,20.6405,20.6866,20.6312,20.6774,127872.0
2017-11-16 12:30:00,22.4,22.41,22.38,22.4,124792.0,20.6774,20.6866,20.6589,20.6774,124792.0
2017-11-16 13:00:00,22.4,22.42,22.38,22.39,176924.0,20.6774,20.6959,20.6589,20.6682,176924.0
2017-11-16 13:30:00,22.39,22.39,22.34,22.36,125464.0,20.6682,20.6682,20.622,20.6405,125464.0
2017-11-16 14:00:00,22.36,22.41,22.33,22.34,249776.0,20.6405,20.6866,20.6128,20.622,249776.0
2017-11-16 14:30:00,22.34,22.36,22.31,22.32,167388.0,20.622,20.6405,20.5943,20.6035,167388.0
2017-11-16 15:00:00,22.32,22.35,22.31,22.34,185284.0,20.6035,20.6312,20.5943,20.622,185284.0
2017-11-16 15:30:00,22.34,22.35,22.31,22.33,614752.0,20.622,20.6312,20.5943,20.6128,614752.0
2017-11-17 09:30:00,22.28,22.41,22.23,22.36,330744.0,20.5666,20.6866,20.5205,20.6405,330744.0
2017-11-17 10:00:00,22.36,22.41,22.36,22.39,205912.0,20.6405,20.6866,20.6405,20.6682,205912.0
2017-11-17 10:30:00,22.39,22.39,22.35,22.35,144932.0,20.6682,20.6682,20.6312,20.6312,144932.0
2017-11-17 11:00:00,22.35,22.36,22.31,22.36,114316.0,20.6312,20.6405,20.5943,20.6405,114316.0
2017-11-17 11:30:00,22.35,22.37,22.34,22.36,135300.0,20.6312,20.6497,20.622,20.6405,135300.0
2017-11-17 12:00:00,22.36,22.39,22.36,22.38,171304.0,20.6405,20.6682,20.6405,20.6589,171304.0
2017-11-17 12:30:00,22.38,22.39,22.37,22.39,127072.0,20.6589,20.6682,20.6497,20.6682,127072.0
2017-11-17 13:00:00,22.39,22.39,22.38,22.39,154140.0,20.6682,20.6682,20.6589,20.6682,154140.0
2017-11-17 13:30:00,22.39,22.41,22.39,22.4,137356.0,20.6682,20.6866,20.6682,20.6774,137356.0
2017-11-17 14:00:00,22.4,22.41,22.4,22.41,150132.0,20.6774,20.6866,20.6774,20.6866,150132.0
2017-11-17 14:30:00,22.41,22.41,22.4,22.4,148736.0,20.6866,20.6866,20.6774,20.6774,148736.0
2017-11-17 15:00:00,22.4,22.42,22.39,22.42,292608.0,20.6774,20.6959,20.6682,20.6959,292608.0
2017-11-17 15:30:00,22.42,22.43,22.38,22.38,960940.0,20.6959,20.7051,20.6589,20.6589,960940.0
2017-11-20 09:30:00,22.43,22.5,22.38,22.47,176120.0,20.7051,20.7697,20.6589,20.742,176120.0
2017-11-20 10:00:00,22.46,22.46,22.39,22.44,111940.0,20.7328,20.7328,20.6682,20.7143,111940.0
2017-11-20 10:30:00,22.44,22.49,22.43,22.46,155192.0,20.7143,20.7605,20.7051,20.7328,155192.0
2017-11-20 11:00:00,22.46,22.53,22.46,22.47,234860.0,20.7328,20.7974,20.7328,20.742,234860.0
2017-11-20 11:30:00,22.47,22.48,22.45,22.46,125744.0,20.742,20.7512,20.7235,20.7328,125744.0
2017-11-20 12:00:00,22.46,22.47,22.44,22.47,99204.0,20.7328,20.742,20.7143,20.742,99204.0
2017-11-20 12:30:00,22.47,22.49,22.47,22.47,120816.0,20.742,20.7605,20.742,20.742,120816.0
2017-11-20 13:00:00,22.47,22.49,22.47,22.48,105308.0,20.742,20.7605,20.742,20.7512,105308.0
2017-11-20 13:30:00,22.48,22.49,22.46,22.47,102036.0,20.7512,20.7605,20.7328,20.742,102036.0
2017-11-20 14:00:00,22.47,22.47,22.43,22.44,132696.0,20.742,20.742,20.7051,20.7143,132696.0
2017-11-20 14:30:00,22.44,22.44,22.42,22.42,132860.0,20.7143,20.7143,20.6959,20.6959,132860.0
2017-11-20 15:00:00,22.42,22.44,22.41,22.43,219820.0,20.6959,20.7143,20.6866,20.7051,219820.0
2017-11-20 15:30:00,22.43,22.49,22.42,22.47,659908.0,20.7051,20.7605,20.6959,20.742,659908.0
2017-11-21 09:30:00,22.68,22.74,22.52,22.64,660380.0,20.9359,20.9912,20.7882,20.8989,660380.0
2017-11-21 10:00:00,22.63,22.69,22.6,22.69,260208.0,20.8897,20.9451,20.862,20.9451,260208.0
2017-11-21 10:30:00,22.69,22.75,22.68,22.73,279952.0,20.9451,21.0005,20.9359,20.982,279952.0
2017-11-21 11:00:00,22.72,22.76,22.7,22.74,225104.0,20.9728,21.0097,20.9543,20.9912,225104.0
2017-11-21 11:30:00,22.74,22.78,22.73,22.77,234048.0,20.9912,21.0282,20.982,21.0189,234048.0
2017-11-21 12:00:00,22.77,22.79,22.74,22.75,244944.0,21.0189,21.0374,20.9912,21.0005,244944.0
2017-11-21 12:30:00,22.75,22.75,22.71,22.73,214252.0,21.0005,21.0005,20.9636,20.982,214252.0
2017-11-21 13:00:00,22.73,22.76,22.71,22.76,367720.0,20.982,21.0097,20.9636,21.0097,367720.0
2017-11-21 13:30:00,22.76,22.79,22.76,22.77,198944.0,21.0097,21.0374,21.0097,21.0189,198944.0
2017-11-21 14:00:00,22.77,22.78,22.74,22.74,225984.0,21.0189,21.0282,20.9912,20.9912,225984.0
2017-11-21 14:30:00,22.74,22.75,22.71,22.74,273708.0,20.9912,21.0005,20.9636,20.9912,273708.0
2017-11-21 15:00:00,22.74,22.75,22.72,22.75,318996.0,20.9912,21.0005,20.9728,21.0005,318996.0
2017-11-21 15:30:00,22.74,22.75,22.7,22.71,1016160.0,20.9912,21.0005,20.9543,20.9636,1016160.0
2017-11-22 09:30:00,22.71,22.74,22.57,22.6,212384.0,20.9636,20.9912,20.8343,20.862,212384.0
2017-11-22 10:00:00,22.6,22.6,22.56,22.57,147844.0,20.862,20.862,20.8251,20.8343,147844.0
2017-11-22 10:30:00,22.56,22.61,22.54,22.6,156532.0,20.8251,20.8712,20.8066,20.862,156532.0
2017-11-22 11:00:00,22.6,22.63,22.53,22.56,1381400.0,20.862,20.8897,20.7974,20.8251,1381400.0
2017-11-22 11:30:00,22.56,22.58,22.51,22.52,154856.0,20.8251,20.8436,20.7789,20.7882,154856.0
2017-11-22 12:00:00,22.52,22.54,22.5,22.52,126528.0,20.7882,20.8066,20.7697,20.7882,126528.0
2017-11-22 12:30:00,22.52,22.53,22.5,22.53,145232.0,20.7882,20.7974,20.7697,20.7974,145232.0
2017-11-22 13:00:00,22.53,22.54,22.51,22.52,129888.0,20.7974,20.8066,20.7789,20.7882,129888.0
2017-11-22 13:30:00,22.52,22.53,22.51,22.52,130388.0,20.7882,20.7974,20.7789,20.7882,130388.0
2017-11-22 14:00:00,22.51,22.54,22.51,22.53,164112.0,20.7789,20.8066,20.7789,20.7974,164112.0
2017-11-22 14:30:00,22.52,22.57,22.52,22.56,153240.0,20.7882,20.8343,20.7882,20.8251,153240.0
2017-11-22 15:00:00,22.56,22.56,22.5,22.51,312716.0,20.8251,20.8251,20.7697,20.7789,312716.0
2017-11-22 15:30:00,22.51,22.51,22.47,22.48,669304.0,20.7789,20.7789,20.742,20.7512,669304.0
2017-11-24 09:30:00,22.5,22.67,22.48,22.65,243208.0,20.7697,20.9266,20.7512,20.9082,243208.0
2017-11-24 10:00:00,22.64,22.67,22.6,22.64,240040.0,20.8989,20.9266,20.862,20.8989,240040.0
2017-11-24 10:30:00,22.64,22.7,22.63,22.66,188984.0,20.8989,20.9543,20.8897,20.9174,188984.0
2017-11-24 11:00:00,22.66,22.7,22.64,22.67,170140.0,20.9174,20.9543,20.8989,20.9266,170140.0
2017-11-24 11:30:00,22.67,22.71,22.65,22.71,134664.0,20.9266,20.9636,20.9082,20.9636,134664.0
2017-11-24 12:00:00,22.71,22.74,22.68,22.74,217128.0,20.9636,20.9912,20.9359,20.9912,217128.0
2017-11-24 12:30:00,22.74,22.77,22.73,22.74,594164.0,20.9912,21.0189,20.982,20.9912,594164.0
2017-11-27 09:30:00,22.69,22.74,22.63,22.71,247464.0,20.9451,20.9912,20.8897,20.9636,247464.0
2017-11-27 10:00:00,22.71,22.74,22.67,22.7,256472.0,20.9636,20.9912,20.9266,20.9543,256472.0
2017-11-27 10:30:00,22.69,22.71,22.66,22.66,194628.0,20.9451,20.9636,20.9174,20.9174,194628.0
2017-11-27 11:00:00,22.66,22.68,22.62,22.62,162504.0,20.9174,20.9359,20.8805,20.8805,162504.0
2017-11-27 11:30:00,22.63,22.66,22.62,22.64,92660.0,20.8897,20.9174,20.8805,20.8989,92660.0
2017-11-27 12:00:00,22.64,22.68,22.64,22.66,193156.0,20.8989,20.9359,20.8989,20.9174,193156.0
2017-11-27 12:30:00,22.66,22.66,22.64,22.65,109504.0,20.9174,20.9174,20.8989,20.9082,109504.0
2017-11-27 13:00:00,22.65,22.67,22.65,22.65,102016.0,20.9082,20.9266,20.9082,20.9082,102016.0
2017-11-27 13:30:00,22.65,22.66,22.65,22.65,138876.0,20.9082,20.9174,20.9082,20.9082,138876.0
2017-11-27 14:00:00,22.65,22.66,22.63,22.64,238880.0,20.9082,20.9174,20.8897,20.8989,238880.0
2017-11-27 14:30:00,22.64,22.64,22.61,22.63,288192.0,20.8989,20.8989,20.8712,20.8897,288192.0
2017-11-27 15:00:00,22.63,22.64,22.6,22.61,295920.0,20.8897,20.8989,20.862,20.8712,295920.0
2017-11-27 15:30:00,22.61,22.62,22.59,22.6,748300.0,20.8712,20.8805,20.8528,20.862,748300.0
2017-11-28 09:30:00,22.69,22.81,22.68,22.73,460128.0,20.9451,21.0559,20.9359,20.982,460128.0
2017-11-28 10:00:00,22.73,22.81,22.72,22.77,192100.0,20.982,21.0559,20.9728,21.0189,192100.0
2017-11-28 10:30:00,22.78,22.78,22.74,22.75,203420.0,21.0282,21.0282,20.9912,21.0005,203420.0
2017-11-28 11:00:00,22.75,22.77,22.75,22.75,233488.0,21.0005,21.0189,21.0005,21.0005,233488.0
2017-11-28 11:30:00,22.75,22.81,22.74,22.76,243964.0,21.0005,21.0559,20.9912,21.0097,243964.0
2017-11-28 12:00:00,22.75,22.78,22.75,22.75,283692.0,21.0005,21.0282,21.0005,21.0005,283692.0
2017-11-28 12:30:00,22.75,22.75,22.73,22.73,236368.0,21.0005,21.0005,20.982,20.982,236368.0
2017-11-28 13:00:00,22.73,22.75,22.68,22.71,258592.0,20.982,21.0005,20.9359,20.9636,258592.0
2017-11-28 13:30:00,22.72,22.73,22.68,22.68,414812.0,20.9728,20.982,20.9359,20.9359,414812.0
2017-11-28 14:00:00,22.68,22.71,22.66,22.7,286008.0,20.9359,20.9636,20.9174,20.9543,286008.0
2017-11-28 14:30:00,22.7,22.74,22.68,22.72,377872.0,20.9543,20.9912,20.9359,20.9728,377872.0
2017-11-28 15:00:00,22.72,22.78,22.71,22.75,440908.0,20.9728,21.0282,20.9636,21.0005,440908.0
2017-11-28 15:30:00,22.75,22.77,22.74,22.76,732724.0,21.0005,21.0189,20.9912,21.0097,732724.0
2017-11-29 09:30:00,22.75,22.82,22.67,22.74,373828.0,21.0005,21.0651,20.9266,20.9912,373828.0
2017-11-29 10:00:00,22.74,22.74,22.51,22.51,223088.0,20.9912,20.9912,20.7789,20.7789,223088.0
2017-11-29 10:30:00,22.52,22.6,22.46,22.5,435776.0,20.7882,20.862,20.7328,20.7697,435776.0
2017-11-29 11:00:00,22.49,22.5,22.42,22.43,364772.0,20.7605,20.7697,20.6959,20.7051,364772.0
2017-11-29 11:30:00,22.44,22.46,22.36,22.4,309564.0,20.7143,20.7328,20.6405,20.6774,309564.0
2017-11-29 12:00:00,22.4,22.47,22.37,22.45,279240.0,20.6774,20.742,20.6497,20.7235,279240.0
2017-11-29 12:30:00,22.45,22.48,22.44,22.47,198456.0,20.7235,20.7512,20.7143,20.742,198456.0
2017-11-29 13:00:00,22.47,22.53,22.45,22.53,159628.0,20.742,20.7974,20.7235,20.7974,159628.0
2017-11-29 13:30:00,22.53,22.57,22.51,22.56,197432.0,20.7974,20.8343,20.7789,20.8251,197432.0
2017-11-29 14:00:00,22.56,22.59,22.54,22.56,302984.0,20.8251,20.8528,20.8066,20.8251,302984.0
2017-11-29 14:30:00,22.55,22.56,22.47,22.49,290644.0,20.8159,20.8251,20.742,20.7605,290644.0
2017-11-29 15:00:00,22.49,22.51,22.46,22.49,445312.0,20.7605,20.7789,20.7328,20.7605,445312.0
2017-11-29 15:30:00,22.49,22.5,22.43,22.44,1217864.0,20.7605,20.7697,20.7051,20.7143,1217864.0
2017-11-30 09:30:00,22.61,22.69,22.5,22.6,443980.0,20.8712,20.9451,20.7697,20.862,443980.0
2017-11-30 10:00:00,22.6,22.63,22.56,22.61,374340.0,20.862,20.8897,20.8251,20.8712,374340.0
2017-11-30 10:30:00,22.61,22.63,22.54,22.61,204536.0,20.8712,20.8897,20.8066,20.8712,204536.0
2017-11-30 11:00:00,22.61,22.69,22.6,22.68,175508.0,20.8712,20.9451,20.862,20.9359,175508.0
2017-11-30 11:30:00,22.67,22.68,22.63,22.66,142044.0,20.9266,20.9359,20.8897,20.9174,142044.0
2017-11-30 12:00:00,22.67,22.7,22.62,22.7,207088.0,20.9266,20.9543,20.8805,20.9543,207088.0
2017-11-30 12:30:00,22.7,22.77,22.67,22.73,161776.0,20.9543,21.0189,20.9266,20.982,161776.0
2017-11-30 13:00:00,22.73,22.75,22.65,22.68,232004.0,20.982,21.0005,20.9082,20.9359,232004.0
2017-11-30 13:30:00,22.68,22.68,22.64,22.67,189796.0,20.9359,20.9359,20.8989,20.9266,189796.0
2017-11-30 14:00:00,22.68,22.68,22.62,22.66,245132.0,20.9359,20.9359,20.8805,20.9174,245132.0
2017-11-30 14:30:00,22.67,22.67,22.62,22.65,235300.0,20.9266,20.9266,20.8805,20.9082,235300.0
2017-11-30 15:00:00,22.65,22.68,22.63,22.68,351620.0,20.9082,20.9359,20.8897,20.9359,351620.0
2017-11-30 15:30:00,22.68,22.69,22.63,22.65,1155584.0,20.9359,20.9451,20.8897,20.9082,1155584.0
2017-12-01 09:30:00,22.67,22.68,22.42,22.45,228872.0,20.9266,20.9359,20.6959,20.7235,228872.0
2017-12-01 10:00:00,22.45,22.5,22.41,22.46,169580.0,20.7235,20.7697,20.6866,20.7328,169580.0
2017-12-01 10:30:00,22.48,22.5,22.42,22.45,217620.0,20.7512,20.7697,20.6959,20.7235,217620.0
2017-12-01 11:00:00,22.44,22.46,22.08,22.1,330900.0,20.7143,20.7328,20.382,20.4005,330900.0
2017-12-01 11:30:00,22.13,22.25,22.02,22.22,250508.0,20.4282,20.5389,20.3266,20.5112,250508.0
2017-12-01 12:00:00,22.23,22.26,22.14,22.18,237472.0,20.5205,20.5482,20.4374,20.4743,237472.0
2017-12-01 12:30:00,22.18,22.26,22.17,22.25,170116.0,20.4743,20.5482,20.4651,20.5389,170116.0
2017-12-01 13:00:00,22.25,22.31,22.23,22.31,132712.0,20.5389,20.5943,20.5205,20.5943,132712.0
2017-12-01 13:30:00,22.31,22.36,22.29,22.35,99500.0,20.5943,20.6405,20.5759,20.6312,99500.0
2017-12-01 14:00:00,22.35,22.42,22.34,22.4,149656.0,20.6312,20.6959,20.622,20.6774,149656.0
2017-12-01 14:30:00,22.39,22.4,22.33,22.36,169732.0,20.6682,20.6774,20.6128,20.6405,169732.0
2017-12-01 15:00:00,22.36,22.4,22.34,22.39,209772.0,20.6405,20.6774,20.622,20.6682,209772.0
2017-12-01 15:30:00,22.4,22.46,22.39,22.45,888636.0,20.6774,20.7328,20.6682,20.7235,888636.0
2017-12-04 09:30:00,22.59,22.65,22.41,22.43,270952.0,20.8528,20.9082,20.6866,20.7051,270952.0
2017-12-04 10:00:00,22.44,22.44,22.28,22.28,165788.0,20.7143,20.7143,20.5666,20.5666,165788.0
2017-12-04 10:30:00,22.3,22.33,22.14,22.21,169968.0,20.5851,20.6128,20.4374,20.502,169968.0
2017-12-04 11:00:00,22.2,22.23,22.12,22.19,374580.0,20.4928,20.5205,20.4189,20.4835,374580.0
2017-12-04 11:30:00,22.18,22.24,22.18,22.22,302440.0,20.4743,20.5297,20.4743,20.5112,302440.0
2017-12-04 12:00:00,22.21,22.22,22.15,22.17,236520.0,20.502,20.5112,20.4466,20.4651,236520.0
2017-12-04 12:30:00,22.17,22.19,22.16,22.18,217336.0,20.4651,20.4835,20.4558,20.4743,217336.0
2017-12-04 13:00:00,22.18,22.2,22.17,22.17,173268.0,20.4743,20.4928,20.4651,20.4651,173268.0
2017-12-04 13:30:00,22.16,22.23,22.15,22.22,130676.0,20.4558,20.5205,20.4466,20.5112,130676.0
2017-12-04 14:00:00,22.23,22.24,22.19,22.19,124616.0,20.5205,20.5297,20.4835,20.4835,124616.0
2017-12-04 14:30:00,22.19,22.24,22.17,22.24,201856.0,20.4835,20.5297,20.4651,20.5297,201856.0
2017-12-04 15:00:00,22.23,22.23,22.17,22.18,268668.0,20.5205,20.5205,20.4651,20.4743,268668.0
2017-12-04 15:30:00,22.18,22.2,22.11,22.11,836764.0,20.4743,20.4928,20.4097,20.4097,836764.0
2017-12-05 09:30:00,22.13,22.13,21.99,22.02,305412.0,20.4282,20.4282,20.2989,20.3266,305412.0
2017-12-05 10:00:00,22.03,22.11,22.02,22.06,227776.0,20.3358,20.4097,20.3266,20.3635,227776.0
2017-12-05 10:30:00,22.06,22.12,22.04,22.11,215336.0,20.3635,20.4189,20.3451,20.4097,215336.0
2017-12-05 11:00:00,22.1,22.18,22.1,22.15,212384.0,20.4005,20.4743,20.4005,20.4466,212384.0
2017-12-05 11:30:00,22.15,22.17,22.11,22.13,120916.0,20.4466,20.4651,20.4097,20.4282,120916.0
2017-12-05 12:00:00,22.14,22.14,22.09,22.11,136488.0,20.4374,20.4374,20.3912,20.4097,136488.0
2017-12-05 12:30:00,22.11,22.15,22.1,22.1,113084.0,20.4097,20.4466,20.4005,20.4005,113084.0
2017-12-05 13:00:00,22.1,22.13,22.09,22.12,141060.0,20.4005,20.4282,20.3912,20.4189,141060.0
2017-12-05 13:30:00,22.12,22.13,22.11,22.13,115800.0,20.4189,20.4282,20.4097,20.4282,115800.0
2017-12-05 14:00:00,22.13,22.14,22.09,22.1,161972.0,20.4282,20.4374,20.3912,20.4005,161972.0
2017-12-05 14:30:00,22.09,22.09,22.0,22.03,168268.0,20.3912,20.3912,20.3082,20.3358,168268.0
2017-12-05 15:00:00,22.03,22.06,22.01,22.05,268732.0,20.3358,20.3635,20.3174,20.3543,268732.0
2017-12-05 15:30:00,22.05,22.08,22.04,22.04,778240.0,20.3543,20.382,20.3451,20.3451,778240.0
2017-12-06 09:30:00,21.91,22.07,21.85,22.0,238556.0,20.2251,20.3728,20.1697,20.3082,238556.0
2017-12-06 10:00:00,21.99,22.03,21.94,22.01,115740.0,20.2989,20.3358,20.2528,20.3174,115740.0
2017-12-06 10:30:00,22.0,22.03,21.97,22.0,101684.0,20.3082,20.3358,20.2805,20.3082,101684.0
2017-12-06 11:00:00,22.0,22.04,21.98,21.98,152292.0,20.3082,20.3451,20.2897,20.2897,152292.0
2017-12-06 11:30:00,21.99,21.99,21.95,21.95,134160.0,20.2989,20.2989,20.262,20.262,134160.0
2017-12-06 12:00:00,21.96,21.98,21.92,21.93,113280.0,20.2712,20.2897,20.2343,20.2435,113280.0
2017-12-06 12:30:00,21.93,21.96,21.92,21.94,133264.0,20.2435,20.2712,20.2343,20.2528,133264.0
2017-12-06 13:00:00,21.94,21.95,21.92,21.95,77472.0,20.2528,20.262,20.2343,20.262,77472.0
2017-12-06 13:30:00,21.95,21.98,21.94,21.96,123368.0,20.262,20.2897,20.2528,20.2712,123368.0
2017-12-06 14:00:00,21.96,22.0,21.95,21.99,153064.0,20.2712,20.3082,20.262,20.2989,153064.0
2017-12-06 14:30:00,21.99,22.0,21.95,21.97,213812.0,20.2989,20.3082,20.262,20.2805,213812.0
2017-12-06 15:00:00,21.97,22.0,21.97,21.99,192832.0,20.2805,20.3082,20.2805,20.2989,192832.0
2017-12-06 15:30:00,21.99,21.99,21.94,21.95,647296.0,20.2989,20.2989,20.2528,20.262,647296.0
2017-12-07 09:30:00,21.97,22.04,21.94,21.96,293228.0,20.2805,20.3451,20.2528,20.2712,293228.0
2017-12-07 10:00:00,21.96,21.98,21.92,21.98,222912.0,20.2712,20.2897,20.2343,20.2897,222912.0
2017-12-07 10:30:00,21.97,21.99,21.94,21.94,315088.0,20.2805,20.2989,20.2528,20.2528,315088.0
2017-12-07 11:00:00,21.94,21.96,21.91,21.94,157032.0,20.2528,20.2712,20.2251,20.2528,157032.0
2017-12-07 11:30:00,21.96,22.0,21.95,22.0,135872.0,20.2712,20.3082,20.262,20.3082,135872.0
2017-12-07 12:00:00,22.0,22.01,21.98,22.0,151476.0,20.3082,20.3174,20.2897,20.3082,151476.0
2017-12-07 12:30:00,22.0,22.03,21.99,22.02,120440.0,20.3082,20.3358,20.2989,20.3266,120440.0
2017-12-07 13:00:00,22.01,22.04,21.98,22.02,86624.0,20.3174,20.3451,20.2897,20.3266,86624.0
2017-12-07 13:30:00,22.02,22.02,21.99,22.0,134712.0,20.3266,20.3266,20.2989,20.3082,134712.0
2017-12-07 14:00:00,22.0,22.02,21.97,21.98,139044.0,20.3082,20.3266,20.2805,20.2897,139044.0
2017-12-07 14:30:00,21.97,22.0,21.96,22.0,140908.0,20.2805,20.3082,20.2712,20.3082,140908.0
2017-12-07 15:00:00,22.0,22.03,22.0,22.02,338580.0,20.3082,20.3358,20.3082,20.3266,338580.0
2017-12-07 15:30:00,22.02,22.05,22.0,22.04,757676.0,20.3266,20.3543,20.3082,20.3451,757676.0
2017-12-08 09:30:00,22.16,22.26,22.16,22.23,159048.0,20.4558,20.5482,20.4558,20.5205,159048.0
2017-12-08 10:00:00,22.21,22.25,22.19,22.21,129248.0,20.502,20.5389,20.4835,20.502,129248.0
2017-12-08 10:30:00,22.22,22.28,22.2,22.28,141468.0,20.5112,20.5666,20.4928,20.5666,141468.0
2017-12-08 11:00:00,22.29,22.29,22.22,22.22,168260.0,20.5759,20.5759,20.5112,20.5112,168260.0
2017-12-08 11:30:00,22.24,22.29,22.23,22.26,158176.0,20.5297,20.5759,20.5205,20.5482,158176.0
2017-12-08 12:00:00,22.26,22.3,22.26,22.29,124824.0,20.5482,20.5851,20.5482,20.5759,124824.0
2017-12-08 12:30:00,22.29,22.29,22.26,22.29,118696.0,20.5759,20.5759,20.5482,20.5759,118696.0
2017-12-08 13:00:00,22.29,22.31,22.28,22.3,107236.0,20.5759,20.5943,20.5666,20.5851,107236.0
2017-12-08 13:30:00,22.3,22.31,22.29,22.31,101744.0,20.5851,20.5943,20.5759,20.5943,101744.0
2017-12-08 14:00:00,22.31,22.32,22.25,22.28,142020.0,20.5943,20.6035,20.5389,20.5666,142020.0
2017-12-08 14:30:00,22.28,22.28,22.24,22.25,170720.0,20.5666,20.5666,20.5297,20.5389,170720.0
2017-12-08 15:00:00,22.25,22.29,22.25,22.29,322684.0,20.5389,20.5759,20.5389,20.5759,322684.0
2017-12-08 15:30:00,22.29,22.34,22.28,22.33,1168812.0,20.5759,20.622,20.5666,20.6128,1168812.0
2017-12-11 09:30:00,22.27,22.43,22.27,22.42,244012.0,20.5574,20.7051,20.5574,20.6959,244012.0
2017-12-11 10:00:00,22.41,22.46,22.36,22.4,223452.0,20.6866,20.7328,20.6405,20.6774,223452.0
2017-12-11 10:30:00,22.4,22.41,22.27,22.28,159912.0,20.6774,20.6866,20.5574,20.5666,159912.0
2017-12-11 11:00:00,22.28,22.31,22.23,22.31,421056.0,20.5666,20.5943,20.5205,20.5943,421056.0
2017-12-11 11:30:00,22.3,22.35,22.28,22.31,277796.0,20.5851,20.6312,20.5666,20.5943,277796.0
2017-12-11 12:00:00,22.3,22.38,22.3,22.35,201124.0,20.5851,20.6589,20.5851,20.6312,201124.0
2017-12-11 12:30:00,22.35,22.36,22.32,22.34,87284.0,20.6312,20.6405,20.6035,20.622,87284.0
2017-12-11 13:00:00,22.34,22.36,22.31,22.32,84056.0,20.622,20.6405,20.5943,20.6035,84056.0
2017-12-11 13:30:00,22.33,22.34,22.31,22.33,116616.0,20.6128,20.622,20.5943,20.6128,116616.0
2017-12-11 14:00:00,22.33,22.33,22.28,22.29,89364.0,20.6128,20.6128,20.5666,20.5759,89364.0
2017-12-11 14:30:00,22.29,22.33,22.28,22.31,130300.0,20.5759,20.6128,20.5666,20.5943,130300.0
2017-12-11 15:00:00,22.31,22.31,22.25,22.26,135904.0,20.5943,20.5943,20.5389,20.5482,135904.0
2017-12-11 15:30:00,22.27,22.33,22.26,22.31,721968.0,20.5574,20.6128,20.5482,20.5943,721968.0
2017-12-12 09:30:00,22.31,22.34,22.24,22.33,96916.0,20.5943,20.622,20.5297,20.6128,96916.0
2017-12-12 10:00:00,22.33,22.38,22.29,22.3,85920.0,20.6128,20.6589,20.5759,20.5851,85920.0
2017-12-12 10:30:00,22.3,22.35,22.29,22.31,107480.0,20.5851,20.6312,20.5759,20.5943,107480.0
2017-12-12 11:00:00,22.31,22.32,22.29,22.3,97112.0,20.5943,20.6035,20.5759,20.5851,97112.0
2017-12-12 11:30:00,22.31,22.37,22.31,22.37,70384.0,20.5943,20.6497,20.5943,20.6497,70384.0
2017-12-12 12:00:00,22.37,22.42,22.34,22.39,145684.0,20.6497,20.6959,20.622,20.6682,145684.0
2017-12-12 12:30:00,22.38,22.41,22.37,22.38,108940.0,20.6589,20.6866,20.6497,20.6589,108940.0
2017-12-12 13:00:00,22.39,22.42,22.38,22.41,142936.0,20.6682,20.6959,20.6589,20.6866,142936.0
2017-12-12 13:30:00,22.4,22.44,22.38,22.43,178356.0,20.6774,20.7143,20.6589,20.7051,178356.0
2017-12-12 14:00:00,22.43,22.49,22.43,22.46,184660.0,20.7051,20.7605,20.7051,20.7328,184660.0
2017-12-12 14:30:00,22.46,22.47,22.43,22.44,204124.0,20.7328,20.742,20.7051,20.7143,204124.0
2017-12-12 15:00:00,22.44,22.45,22.41,22.44,332168.0,20.7143,20.7235,20.6866,20.7143,332168.0
2017-12-12 15:30:00,22.44,22.46,22.4,22.42,850408.0,20.7143,20.7328,20.6774,20.6959,850408.0
2017-12-13 09:30:00,22.41,22.45,22.32,22.32,244728.0,20.6866,20.7235,20.6035,20.6035,244728.0
2017-12-13 10:00:00,22.31,22.38,22.27,22.38,189108.0,20.5943,20.6589,20.5574,20.6589,189108.0
2017-12-13 10:30:00,22.36,22.46,22.36,22.4,117692.0,20.6405,20.7328,20.6405,20.6774,117692.0
2017-12-13 11:00:00,22.4,22.5,22.39,22.49,156596.0,20.6774,20.7697,20.6682,20.7605,156596.0
2017-12-13 11:30:00,22.49,22.5,22.45,22.47,147708.0,20.7605,20.7697,20.7235,20.742,147708.0
2017-12-13 12:00:00,22.46,22.46,22.42,22.44,96916.0,20.7328,20.7328,20.6959,20.7143,96916.0
2017-12-13 12:30:00,22.45,22.45,22.41,22.45,114164.0,20.7235,20.7235,20.6866,20.7235,114164.0
2017-12-13 13:00:00,22.44,22.45,22.39,22.39,84940.0,20.7143,20.7235,20.6682,20.6682,84940.0
2017-12-13 13:30:00,22.4,22.41,22.38,22.39,109860.0,20.6774,20.6866,20.6589,20.6682,109860.0
2017-12-13 14:00:00,22.4,22.45,22.39,22.44,116348.0,20.6774,20.7235,20.6682,20.7143,116348.0
2017-12-13 14:30:00,22.44,22.47,22.43,22.45,136880.0,20.7143,20.742,20.7051,20.7235,136880.0
2017-12-13 15:00:00,22.46,22.46,22.4,22.4,181308.0,20.7328,20.7328,20.6774,20.6774,181308.0
2017-12-13 15:30:00,22.4,22.41,22.36,22.38,440964.0,20.6774,20.6866,20.6405,20.6589,440964.0
2017-12-14 09:30:00,22.42,22.48,22.4,22.44,177480.0,20.6959,20.7512,20.6774,20.7143,177480.0
2017-12-14 10:00:00,22.44,22.48,22.42,22.47,92776.0,20.7143,20.7512,20.6959,20.742,92776.0
2017-12-14 10:30:00,22.46,22.46,22.44,22.45,92372.0,20.7328,20.7328,20.7143,20.7235,92372.0
2017-12-14 11:00:00,22.46,22.47,22.43,22.46,66276.0,20.7328,20.742,20.7051,20.7328,66276.0
2017-12-14 11:30:00,22.47,22.48,22.43,22.45,65660.0,20.742,20.7512,20.7051,20.7235,65660.0
2017-12-14 12:00:00,22.44,22.46,22.42,22.43,86228.0,20.7143,20.7328,20.6959,20.7051,86228.0
2017-12-14 12:30:00,22.43,22.44,22.39,22.41,185032.0,20.7051,20.7143,20.6682,20.6866,185032.0
2017-12-14 13:00:00,22.41,22.44,22.4,22.44,114448.0,20.6866,20.7143,20.6774,20.7143,114448.0
2017-12-14 13:30:00,22.45,22.45,22.42,22.43,131848.0,20.7235,20.7235,20.6959,20.7051,131848.0
2017-12-14 14:00:00,22.43,22.44,22.36,22.36,159332.0,20.7051,20.7143,20.6405,20.6405,159332.0
2017-12-14 14:30:00,22.36,22.39,22.35,22.38,163164.0,20.6405,20.6682,20.6312,20.6589,163164.0
2017-12-14 15:00:00,22.38,22.38,22.33,22.35,150596.0,20.6589,20.6589,20.6128,20.6312,150596.0
2017-12-14 15:30:00,22.36,22.39,22.31,22.32,531216.0,20.6405,20.6682,20.5943,20.6035,531216.0
2017-12-15 09:30:00,22.38,22.42,22.31,22.35,1247312.0,20.703,20.74,20.6382,20.6752,1247312.0
2017-12-15 10:00:00,22.35,22.37,22.29,22.31,188612.0,20.6752,20.6937,20.6197,20.6382,188612.0
2017-12-15 10:30:00,22.32,22.34,22.3,22.31,73788.0,20.6475,20.666,20.629,20.6382,73788.0
2017-12-15 11:00:00,22.32,22.32,22.25,22.28,170192.0,20.6475,20.6475,20.5827,20.6105,170192.0
2017-12-15 11:30:00,22.28,22.32,22.27,22.3,101460.0,20.6105,20.6475,20.6012,20.629,101460.0
2017-12-15 12:00:00,22.3,22.32,22.29,22.31,99544.0,20.629,20.6475,20.6197,20.6382,99544.0
2017-12-15 12:30:00,22.32,22.32,22.3,22.31,91580.0,20.6475,20.6475,20.629,20.6382,91580.0
2017-12-15 13:00:00,22.31,22.31,22.28,22.29,82504.0,20.6382,20.6382,20.6105,20.6197,82504.0
2017-12-15 13:30:00,22.29,22.31,22.29,22.3,93040.0,20.6197,20.6382,20.6197,20.629,93040.0
2017-12-15 14:00:00,22.3,22.31,22.28,22.31,170192.0,20.629,20.6382,20.6105,20.6382,170192.0
2017-12-15 14:30:00,22.31,22.32,22.29,22.3,106028.0,20.6382,20.6475,20.6197,20.629,106028.0
2017-12-15 15:00:00,22.31,22.33,22.3,22.31,171568.0,20.6382,20.6567,20.629,20.6382,171568.0
2017-12-15 15:30:00,22.31,22.32,22.24,22.28,824320.0,20.6382,20.6475,20.5735,20.6105,824320.0
2017-12-18 09:30:00,22.39,22.47,22.34,22.41,153532.0,20.7122,20.7862,20.666,20.7307,153532.0
2017-12-18 10:00:00,22.41,22.43,22.35,22.36,93956.0,20.7307,20.7492,20.6752,20.6845,93956.0
2017-12-18 10:30:00,22.36,22.37,22.32,22.36,136624.0,20.6845,20.6937,20.6475,20.6845,136624.0
2017-12-18 11:00:00,22.36,22.38,22.33,22.37,131100.0,20.6845,20.703,20.6567,20.6937,131100.0
2017-12-18 11:30:00,22.37,22.44,22.37,22.42,102760.0,20.6937,20.7585,20.6937,20.74,102760.0
2017-12-18 12:00:00,22.43,22.46,22.42,22.46,96260.0,20.7492,20.777,20.74,20.777,96260.0
2017-12-18 12:30:00,22.46,22.46,22.39,22.39,178712.0,20.777,20.777,20.7122,20.7122,178712.0
2017-12-18 13:00:00,22.39,22.45,22.39,22.45,102220.0,20.7122,20.7677,20.7122,20.7677,102220.0
2017-12-18 13:30:00,22.44,22.45,22.38,22.39,109236.0,20.7585,20.7677,20.703,20.7122,109236.0
2017-12-18 14:00:00,22.38,22.39,22.31,22.33,205240.0,20.703,20.7122,20.6382,20.6567,205240.0
2017-12-18 14:30:00,22.33,22.39,22.32,22.38,118252.0,20.6567,20.7122,20.6475,20.703,118252.0
2017-12-18 15:00:00,22.38,22.39,22.35,22.35,148872.0,20.703,20.7122,20.6752,20.6752,148872.0
2017-12-18 15:30:00,22.35,22.37,22.35,22.36,467520.0,20.6752,20.6937,20.6752,20.6845,467520.0
2017-12-19 09:30:00,22.43,22.52,22.38,22.47,260892.0,20.7492,20.8325,20.703,20.7862,260892.0
2017-12-19 10:00:00,22.48,22.5,22.43,22.45,100640.0,20.7955,20.814,20.7492,20.7677,100640.0
2017-12-19 10:30:00,22.45,22.49,22.43,22.44,200892.0,20.7677,20.8047,20.7492,20.7585,200892.0
2017-12-19 11:00:00,22.44,22.46,22.32,22.33,188688.0,20.7585,20.777,20.6475,20.6567,188688.0
2017-12-19 11:30:00,22.33,22.35,22.29,22.35,122544.0,20.6567,20.6752,20.6197,20.6752,122544.0
2017-12-19 12:00:00,22.35,22.35,22.29,22.33,100560.0,20.6752,20.6752,20.6197,20.6567,100560.0
2017-12-19 12:30:00,22.34,22.38,22.34,22.36,96760.0,20.666,20.703,20.666,20.6845,96760.0
2017-12-19 13:00:00,22.37,22.37,22.31,22.32,108356.0,20.6937,20.6937,20.6382,20.6475,108356.0
2017-12-19 13:30:00,22.31,22.35,22.3,22.34,168360.0,20.6382,20.6752,20.629,20.666,168360.0
2017-12-19 14:00:00,22.34,22.34,22.3,22.32,175980.0,20.666,20.666,20.629,20.6475,175980.0
2017-12-19 14:30:00,22.32,22.32,22.25,22.26,211384.0,20.6475,20.6475,20.5827,20.592,211384.0
2017-12-19 15:00:00,22.26,22.28,22.24,22.25,202820.0,20.592,20.6105,20.5735,20.5827,202820.0
2017-12-19 15:30:00,22.25,22.28,22.2,22.2,899976.0,20.5827,20.6105,20.5365,20.5365,899976.0
2017-12-20 09:30:00,22.29,22.29,22.15,22.2,271836.0,20.6197,20.6197,20.4902,20.5365,271836.0
2017-12-20 10:00:00,22.2,22.23,22.1,22.11,215624.0,20.5365,20.5642,20.444,20.4532,215624.0
2017-12-20 10:30:00,22.11,22.14,22.06,22.08,214896.0,20.4532,20.481,20.4069,20.4255,214896.0
2017-12-20 11:00:00,22.09,22.19,22.08,22.15,204264.0,20.4347,20.5272,20.4255,20.4902,204264.0
2017-12-20 11:30:00,22.17,22.17,22.14,22.16,193856.0,20.5087,20.5087,20.481,20.4995,193856.0
2017-12-20 12:00:00,22.17,22.25,22.16,22.22,140412.0,20.5087,20.5827,20.4995,20.555,140412.0
2017-12-20 12:30:00,22.22,22.22,22.14,22.17,166748.0,20.555,20.555,20.481,20.5087,166748.0
2017-12-20 13:00:00,22.17,22.17,22.13,22.15,96960.0,20.5087,20.5087,20.4717,20.4902,96960.0
2017-12-20 13:30:00,22.15,22.21,22.15,22.17,114012.0,20.4902,20.5457,20.4902,20.5087,114012.0
2017-12-20 14:00:00,22.17,22.19,22.16,22.17,224440.0,20.5087,20.5272,20.4995,20.5087,224440.0
2017-12-20 14:30:00,22.17,22.19,22.17,22.18,107284.0,20.5087,20.5272,20.5087,20.518,107284.0
2017-12-20 15:00:00,22.18,22.19,22.15,22.16,179700.0,20.518,20.5272,20.4902,20.4995,179700.0
2017-12-20 15:30:00,22.16,22.18,22.15,22.16,682484.0,20.4995,20.518,20.4902,20.4995,682484.0
2017-12-21 09:30:00,22.27,22.27,22.11,22.11,104292.0,20.6012,20.6012,20.4532,20.4532,104292.0
2017-12-21 10:00:00,22.14,22.19,22.14,22.18,48032.0,20.481,20.5272,20.481,20.518,48032.0
2017-12-21 10:30:00,22.18,22.23,22.17,22.19,54056.0,20.518,20.5642,20.5087,20.5272,54056.0
2017-12-21 11:00:00,22.19,22.21,22.18,22.2,65700.0,20.5272,20.5457,20.518,20.5365,65700.0
2017-12-21 11:30:00,22.21,22.22,22.17,22.18,40012.0,20.5457,20.555,20.5087,20.518,40012.0
2017-12-21 12:00:00,22.19,22.2,22.17,22.2,96340.0,20.5272,20.5365,20.5087,20.5365,96340.0
2017-12-21 12:30:00,22.19,22.19,22.14,22.15,39948.0,20.5272,20.5272,20.481,20.4902,39948.0
2017-12-21 13:00:00,22.15,22.19,22.15,22.18,58212.0,20.4902,20.5272,20.4902,20.518,58212.0
2017-12-21 13:30:00,22.18,22.18,22.13,22.13,58564.0,20.518,20.518,20.4717,20.4717,58564.0
2017-12-21 14:00:00,22.14,22.14,22.11,22.13,79856.0,20.481,20.481,20.4532,20.4717,79856.0
2017-12-21 14:30:00,22.13,22.14,22.12,22.14,77444.0,20.4717,20.481,20.4625,20.481,77444.0
2017-12-21 15:00:00,22.14,22.14,22.1,22.13,103652.0,20.481,20.481,20.444,20.4717,103652.0
2017-12-21 15:30:00,22.13,22.14,22.09,22.11,791116.0,20.4717,20.481,20.4347,20.4532,791116.0
2017-12-22 09:30:00,22.19,22.25,22.06,22.08,140824.0,20.5272,20.5827,20.4069,20.4255,140824.0
2017-12-22 10:00:00,22.09,22.17,22.07,22.1,84192.0,20.4347,20.5087,20.4162,20.444,84192.0
2017-12-22 10:30:00,22.09,22.09,22.01,22.03,176328.0,20.4347,20.4347,20.3607,20.3792,176328.0
2017-12-22 11:00:00,22.03,22.06,21.98,21.99,218184.0,20.3792,20.4069,20.3329,20.3422,218184.0
2017-12-22 11:30:00,21.98,22.0,21.95,21.97,88916.0,20.3329,20.3514,20.3052,20.3237,88916.0
2017-12-22 12:00:00,21.97,22.03,21.97,22.02,76064.0,20.3237,20.3792,20.3237,20.3699,76064.0
2017-12-22 12:30:00,22.01,22.04,22.0,22.03,49024.0,20.3607,20.3884,20.3514,20.3792,49024.0
2017-12-22 13:00:00,22.04,22.07,22.03,22.07,44624.0,20.3884,20.4162,20.3792,20.4162,44624.0
2017-12-22 13:30:00,22.08,22.08,22.05,22.07,72448.0,20.4255,20.4255,20.3977,20.4162,72448.0
2017-12-22 14:00:00,22.06,22.08,22.04,22.06,121660.0,20.4069,20.4255,20.3884,20.4069,121660.0
2017-12-22 14:30:00,22.06,22.08,22.05,22.08,116888.0,20.4069,20.4255,20.3977,20.4255,116888.0
2017-12-22 15:00:00,22.08,22.08,22.03,22.04,93488.0,20.4255,20.4255,20.3792,20.3884,93488.0
2017-12-22 15:30:00,22.04,22.05,22.02,22.04,369556.0,20.3884,20.3977,20.3699,20.3884,369556.0
2017-12-26 09:30:00,22.02,22.02,21.86,21.9,102036.0,20.3699,20.3699,20.2219,20.2589,102036.0
2017-12-26 10:00:00,21.9,21.99,21.9,21.99,63448.0,20.2589,20.3422,20.2589,20.3422,63448.0
2017-12-26 10:30:00,21.98,21.98,21.89,21.89,63996.0,20.3329,20.3329,20.2497,20.2497,63996.0
2017-12-26 11:00:00,21.89,21.92,21.89,21.9,34676.0,20.2497,20.2774,20.2497,20.2589,34676.0
2017-12-26 11:30:00,21.9,21.92,21.86,21.89,60544.0,20.2589,20.2774,20.2219,20.2497,60544.0
2017-12-26 12:00:00,21.9,21.95,21.89,21.94,36012.0,20.2589,20.3052,20.2497,20.2959,36012.0
2017-12-26 12:30:00,21.93,21.97,21.93,21.94,48828.0,20.2867,20.3237,20.2867,20.2959,48828.0
2017-12-26 13:00:00,21.95,21.95,21.91,21.92,34168.0,20.3052,20.3052,20.2682,20.2774,34168.0
2017-12-26 13:30:00,21.93,21.95,21.91,21.95,71128.0,20.2867,20.3052,20.2682,20.3052,71128.0
2017-12-26 14:00:00,21.93,21.96,21.92,21.93,54096.0,20.2867,20.3144,20.2774,20.2867,54096.0
2017-12-26 14:30:00,21.93,21.95,21.93,21.94,59660.0,20.2867,20.3052,20.2867,20.2959,59660.0
2017-12-26 15:00:00,21.94,21.96,21.93,21.95,97900.0,20.2959,20.3144,20.2867,20.3052,97900.0
2017-12-26 15:30:00,21.94,21.95,21.92,21.95,332760.0,20.2959,20.3052,20.2774,20.3052,332760.0
2017-12-27 09:30:00,22.02,22.02,21.93,21.96,133888.0,20.3699,20.3699,20.2867,20.3144,133888.0
2017-12-27 10:00:00,21.95,22.01,21.94,22.0,98600.0,20.3052,20.3607,20.2959,20.3514,98600.0
2017-12-27 10:30:00,21.99,22.02,21.99,22.0,183564.0,20.3422,20.3699,20.3422,20.3514,183564.0
2017-12-27 11:00:00,22.0,22.05,22.0,22.01,70760.0,20.3514,20.3977,20.3514,20.3607,70760.0
2017-12-27 11:30:00,22.02,22.02,21.99,22.0,61044.0,20.3699,20.3699,20.3422,20.3514,61044.0
2017-12-27 12:00:00,22.0,22.01,21.95,21.96,65836.0,20.3514,20.3607,20.3052,20.3144,65836.0
2017-12-27 12:30:00,21.95,21.98,21.94,21.96,63100.0,20.3052,20.3329,20.2959,20.3144,63100.0
2017-12-27 13:00:00,21.96,21.97,21.95,21.96,58792.0,20.3144,20.3237,20.3052,20.3144,58792.0
2017-12-27 13:30:00,21.95,21.99,21.94,21.99,80568.0,20.3052,20.3422,20.2959,20.3422,80568.0
2017-12-27 14:00:00,21.99,21.99,21.96,21.97,91380.0,20.3422,20.3422,20.3144,20.3237,91380.0
2017-12-27 14:30:00,21.97,21.97,21.94,21.97,152864.0,20.3237,20.3237,20.2959,20.3237,152864.0
2017-12-27 15:00:00,21.97,22.0,21.97,21.99,133208.0,20.3237,20.3514,20.3237,20.3422,133208.0
2017-12-27 15:30:00,21.99,22.03,21.99,22.02,736312.0,20.3422,20.3792,20.3422,20.3699,736312.0
2017-12-28 09:30:00,22.06,22.08,21.98,21.99,119604.0,20.4069,20.4255,20.3329,20.3422,119604.0
2017-12-28 10:00:00,21.99,22.02,21.96,21.97,88144.0,20.3422,20.3699,20.3144,20.3237,88144.0
2017-12-28 10:30:00,21.97,22.02,21.96,22.0,57928.0,20.3237,20.3699,20.3144,20.3514,57928.0
2017-12-28 11:00:00,22.0,22.01,22.0,22.0,51260.0,20.3514,20.3607,20.3514,20.3514,51260.0
2017-12-28 11:30:00,22.0,22.04,21.98,22.03,102040.0,20.3514,20.3884,20.3329,20.3792,102040.0
2017-12-28 12:00:00,22.04,22.05,22.02,22.04,43952.0,20.3884,20.3977,20.3699,20.3884,43952.0
2017-12-28 12:30:00,22.03,22.04,22.0,22.02,75148.0,20.3792,20.3884,20.3514,20.3699,75148.0
2017-12-28 13:00:00,22.02,22.04,22.02,22.04,122684.0,20.3699,20.3884,20.3699,20.3884,122684.0
2017-12-28 13:30:00,22.04,22.06,22.03,22.05,124396.0,20.3884,20.4069,20.3792,20.3977,124396.0
2017-12-28 14:00:00,22.04,22.06,22.04,22.04,156108.0,20.3884,20.4069,20.3884,20.3884,156108.0
2017-12-28 14:30:00,22.04,22.06,22.04,22.06,121264.0,20.3884,20.4069,20.3884,20.4069,121264.0
2017-12-28 15:00:00,22.06,22.1,22.05,22.1,295900.0,20.4069,20.444,20.3977,20.444,295900.0
2017-12-28 15:30:00,22.1,22.16,22.09,22.15,807324.0,20.444,20.4995,20.4347,20.4902,807324.0
2017-12-29 09:30:00,22.25,22.29,22.02,22.04,152088.0,20.5827,20.6197,20.3699,20.3884,152088.0
2017-12-29 10:00:00,22.05,22.05,21.98,22.01,156560.0,20.3977,20.3977,20.3329,20.3607,156560.0
2017-12-29 10:30:00,22.01,22.01,21.91,21.93,135004.0,20.3607,20.3607,20.2682,20.2867,135004.0
2017-12-29 11:00:00,21.93,21.95,21.88,21.95,109416.0,20.2867,20.3052,20.2404,20.3052,109416.0
2017-12-29 11:30:00,21.96,22.0,21.93,21.98,100696.0,20.3144,20.3514,20.2867,20.3329,100696.0
2017-12-29 12:00:00,21.99,22.0,21.97,21.98,87448.0,20.3422,20.3514,20.3237,20.3329,87448.0
2017-12-29 12:30:00,21.99,22.0,21.98,22.0,80436.0,20.3422,20.3514,20.3329,20.3514,80436.0
2017-12-29 13:00:00,22.0,22.06,22.0,22.05,71204.0,20.3514,20.4069,20.3514,20.3977,71204.0
2017-12-29 13:30:00,22.05,22.05,22.0,22.02,89404.0,20.3977,20.3977,20.3514,20.3699,89404.0
2017-12-29 14:00:00,22.02,22.03,22.01,22.02,89328.0,20.3699,20.3792,20.3607,20.3699,89328.0
2017-12-29 14:30:00,22.02,22.03,21.99,22.0,143180.0,20.3699,20.3792,20.3422,20.3514,143180.0
2017-12-29 15:00:00,22.0,22.06,22.0,22.06,136852.0,20.3514,20.4069,20.3514,20.4069,136852.0
2017-12-29 15:30:00,22.06,22.06,21.95,21.96,535928.0,20.4069,20.4069,20.3052,20.3144,535928.0
2018-01-02 09:30:00,22.12,22.21,21.98,22.05,183364.0,20.4625,20.5457,20.3329,20.3977,183364.0
2018-01-02 10:00:00,22.04,22.06,22.0,22.03,78852.0,20.3884,20.4069,20.3514,20.3792,78852.0
2018-01-02 10:30:00,22.03,22.03,21.95,22.01,149584.0,20.3792,20.3792,20.3052,20.3607,149584.0
2018-01-02 11:00:00,22.01,22.03,21.97,22.0,155040.0,20.3607,20.3792,20.3237,20.3514,155040.0
2018-01-02 11:30:00,21.99,21.99,21.93,21.95,87460.0,20.3422,20.3422,20.2867,20.3052,87460.0
2018-01-02 12:00:00,21.94,22.02,21.94,21.97,126376.0,20.2959,20.3699,20.2959,20.3237,126376.0
2018-01-02 12:30:00,21.97,21.98,21.93,21.93,96696.0,20.3237,20.3329,20.2867,20.2867,96696.0
2018-01-02 13:00:00,21.94,21.98,21.93,21.94,112528.0,20.2959,20.3329,20.2867,20.2959,112528.0
2018-01-02 13:30:00,21.94,21.96,21.91,21.93,109856.0,20.2959,20.3144,20.2682,20.2867,109856.0
2018-01-02 14:00:00,21.93,21.96,21.91,21.94,237808.0,20.2867,20.3144,20.2682,20.2959,237808.0
2018-01-02 14:30:00,21.94,21.95,21.91,21.92,158288.0,20.2959,20.3052,20.2682,20.2774,158288.0
2018-01-02 15:00:00,21.92,21.93,21.89,21.93,291516.0,20.2774,20.2867,20.2497,20.2867,291516.0
2018-01-02 15:30:00,21.93,21.95,21.89,21.95,897228.0,20.2867,20.3052,20.2497,20.3052,897228.0
2018-01-03 09:30:00,21.9,22.08,21.88,22.07,220340.0,20.2589,20.4255,20.2404,20.4162,220340.0
2018-01-03 10:00:00,22.05,22.08,21.97,22.01,133384.0,20.3977,20.4255,20.3237,20.3607,133384.0
2018-01-03 10:30:00,22.02,22.04,21.98,21.98,86056.0,20.3699,20.3884,20.3329,20.3329,86056.0
2018-01-03 11:00:00,21.98,22.03,21.95,22.0,135108.0,20.3329,20.3792,20.3052,20.3514,135108.0
2018-01-03 11:30:00,22.01,22.02,21.96,21.99,215036.0,20.3607,20.3699,20.3144,20.3422,215036.0
2018-01-03 12:00:00,21.98,22.04,21.97,22.01,123116.0,20.3329,20.3884,20.3237,20.3607,123116.0
2018-01-03 12:30:00,22.01,22.1,22.01,22.07,145784.0,20.3607,20.444,20.3607,20.4162,145784.0
2018-01-03 13:00:00,22.08,22.09,22.05,22.07,150812.0,20.4255,20.4347,20.3977,20.4162,150812.0
2018-01-03 13:30:00,22.08,22.14,22.08,22.13,152352.0,20.4255,20.481,20.4255,20.4717,152352.0
2018-01-03 14:00:00,22.13,22.18,22.12,22.18,236888.0,20.4717,20.518,20.4625,20.518,236888.0
2018-01-03 14:30:00,22.18,22.2,22.15,22.19,171332.0,20.518,20.5365,20.4902,20.5272,171332.0
2018-01-03 15:00:00,22.19,22.24,22.17,22.24,268700.0,20.5272,20.5735,20.5087,20.5735,268700.0
2018-01-03 15:30:00,22.24,22.24,22.2,22.23,675440.0,20.5735,20.5735,20.5365,20.5642,675440.0
2018-01-04 09:30:00,22.25,22.32,22.23,22.24,162044.0,20.5827,20.6475,20.5642,20.5735,162044.0
2018-01-04 10:00:00,22.24,22.26,22.23,22.25,197244.0,20.5735,20.592,20.5642,20.5827,197244.0
2018-01-04 10:30:00,22.25,22.28,22.23,22.25,197552.0,20.5827,20.6105,20.5642,20.5827,197552.0
2018-01-04 11:00:00,22.25,22.29,22.23,22.23,139120.0,20.5827,20.6197,20.5642,20.5642,139120.0
2018-01-04 11:30:00,22.23,22.24,22.18,22.18,201764.0,20.5642,20.5735,20.518,20.518,201764.0
2018-01-04 12:00:00,22.18,22.22,22.18,22.18,162264.0,20.518,20.555,20.518,20.518,162264.0
2018-01-04 12:30:00,22.19,22.23,22.16,22.2,231104.0,20.5272,20.5642,20.4995,20.5365,231104.0
2018-01-04 13:00:00,22.21,22.24,22.2,22.21,91384.0,20.5457,20.5735,20.5365,20.5457,91384.0
2018-01-04 13:30:00,22.21,22.24,22.21,22.23,230744.0,20.5457,20.5735,20.5457,20.5642,230744.0
2018-01-04 14:00:00,22.23,22.26,22.23,22.24,171080.0,20.5642,20.592,20.5642,20.5735,171080.0
2018-01-04 14:30:00,22.24,22.25,22.22,22.23,149520.0,20.5735,20.5827,20.555,20.5642,149520.0
2018-01-04 15:00:00,22.23,22.26,22.2,22.22,253492.0,20.5642,20.592,20.5365,20.555,253492.0
2018-01-04 15:30:00,22.22,22.23,22.16,22.16,808068.0,20.555,20.5642,20.4995,20.4995,808068.0
2018-01-05 09:30:00,22.27,22.34,22.23,22.26,142696.0,20.6012,20.666,20.5642,20.592,142696.0
2018-01-05 10:00:00,22.3,22.4,22.3,22.37,129900.0,20.629,20.7215,20.629,20.6937,129900.0
2018-01-05 10:30:00,22.37,22.45,22.36,22.43,159328.0,20.6937,20.7677,20.6845,20.7492,159328.0
2018-01-05 11:00:00,22.43,22.43,22.31,22.35,210416.0,20.7492,20.7492,20.6382,20.6752,210416.0
2018-01-05 11:30:00,22.34,22.37,22.34,22.36,72908.0,20.666,20.6937,20.666,20.6845,72908.0
2018-01-05 12:00:00,22.36,22.38,22.34,22.35,98608.0,20.6845,20.703,20.666,20.6752,98608.0
2018-01-05 12:30:00,22.35,22.39,22.35,22.36,294112.0,20.6752,20.7122,20.6752,20.6845,294112.0
2018-01-05 13:00:00,22.36,22.37,22.35,22.36,61524.0,20.6845,20.6937,20.6752,20.6845,61524.0
2018-01-05 13:30:00,22.36,22.37,22.35,22.36,103472.0,20.6845,20.6937,20.6752,20.6845,103472.0
2018-01-05 14:00:00,22.36,22.37,22.34,22.36,290968.0,20.6845,20.6937,20.666,20.6845,290968.0
2018-01-05 14:30:00,22.35,22.38,22.35,22.35,240396.0,20.6752,20.703,20.6752,20.6752,240396.0
2018-01-05 15:00:00,22.36,22.38,22.35,22.37,151140.0,20.6845,20.703,20.6752,20.6937,151140.0
2018-01-05 15:30:00,22.37,22.45,22.37,22.43,774040.0,20.6937,20.7677,20.6937,20.7492,774040.0
2018-01-08 09:30:00,22.41,22.57,22.41,22.57,317116.0,20.7307,20.8787,20.7307,20.8787,317116.0
2018-01-08 10:00:00,22.57,22.58,22.45,22.48,210224.0,20.8787,20.888,20.7677,20.7955,210224.0
2018-01-08 10:30:00,22.48,22.5,22.42,22.49,357172.0,20.7955,20.814,20.74,20.8047,357172.0
2018-01-08 11:00:00,22.49,22.54,22.47,22.52,239816.0,20.8047,20.851,20.7862,20.8325,239816.0
2018-01-08 11:30:00,22.51,22.52,22.45,22.45,148924.0,20.8232,20.8325,20.7677,20.7677,148924.0
2018-01-08 12:00:00,22.45,22.51,22.45,22.5,98316.0,20.7677,20.8232,20.7677,20.814,98316.0
2018-01-08 12:30:00,22.5,22.5,22.42,22.43,211456.0,20.814,20.814,20.74,20.7492,211456.0
2018-01-08 13:00:00,22.43,22.55,22.43,22.54,280216.0,20.7492,20.8602,20.7492,20.851,280216.0
2018-01-08 13:30:00,22.54,22.6,22.54,22.6,67636.0,20.851,20.9065,20.851,20.9065,67636.0
2018-01-08 14:00:00,22.59,22.65,22.59,22.63,202740.0,20.8972,20.9527,20.8972,20.9342,202740.0
2018-01-08 14:30:00,22.64,22.67,22.64,22.66,152532.0,20.9435,20.9712,20.9435,20.962,152532.0
2018-01-08 15:00:00,22.65,22.66,22.58,22.65,304316.0,20.9527,20.962,20.888,20.9527,304316.0
2018-01-08 15:30:00,22.66,22.68,22.65,22.66,586188.0,20.962,20.9805,20.9527,20.962,586188.0
2018-01-09 09:30:00,22.75,22.86,22.72,22.86,288956.0,21.0452,21.147,21.0175,21.147,288956.0
2018-01-09 10:00:00,22.85,22.88,22.81,22.84,409580.0,21.1378,21.1655,21.1007,21.1285,409580.0
2018-01-09 10:30:00,22.83,22.86,22.82,22.85,235704.0,21.1192,21.147,21.11,21.1378,235704.0
2018-01-09 11:00:00,22.85,22.87,22.82,22.84,560360.0,21.1378,21.1563,21.11,21.1285,560360.0
2018-01-09 11:30:00,22.84,22.85,22.82,22.84,189036.0,21.1285,21.1378,21.11,21.1285,189036.0
2018-01-09 12:00:00,22.84,22.85,22.82,22.82,129440.0,21.1285,21.1378,21.11,21.11,129440.0
2018-01-09 12:30:00,22.82,22.84,22.81,22.84,62856.0,21.11,21.1285,21.1007,21.1285,62856.0
2018-01-09 13:00:00,22.84,22.84,22.78,22.81,416620.0,21.1285,21.1285,21.073,21.1007,416620.0
2018-01-09 13:30:00,22.81,22.81,22.79,22.8,155724.0,21.1007,21.1007,21.0822,21.0915,155724.0
2018-01-09 14:00:00,22.8,22.82,22.74,22.76,238340.0,21.0915,21.11,21.036,21.0545,238340.0
2018-01-09 14:30:00,22.75,22.79,22.75,22.77,175268.0,21.0452,21.0822,21.0452,21.0637,175268.0
2018-01-09 15:00:00,22.77,22.78,22.73,22.73,250128.0,21.0637,21.073,21.0267,21.0267,250128.0
2018-01-09 15:30:00,22.73,22.76,22.69,22.71,723440.0,21.0267,21.0545,20.9897,21.0082,723440.0
2018-01-10 09:30:00,22.65,22.67,22.47,22.56,267056.0,20.9527,20.9712,20.7862,20.8695,267056.0
2018-01-10 10:00:00,22.58,22.6,22.54,22.54,233904.0,20.888,20.9065,20.851,20.851,233904.0
2018-01-10 10:30:00,22.54,22.54,22.45,22.5,276580.0,20.851,20.851,20.7677,20.814,276580.0
2018-01-10 11:00:00,22.51,22.53,22.46,22.47,151032.0,20.8232,20.8417,20.777,20.7862,151032.0
2018-01-10 11:30:00,22.47,22.52,22.45,22.5,146424.0,20.7862,20.8325,20.7677,20.814,146424.0
2018-01-10 12:00:00,22.49,22.5,22.45,22.47,136652.0,20.8047,20.814,20.7677,20.7862,136652.0
2018-01-10 12:30:00,22.47,22.5,22.46,22.5,57936.0,20.7862,20.814,20.777,20.814,57936.0
2018-01-10 13:00:00,22.5,22.51,22.43,22.43,81320.0,20.814,20.8232,20.7492,20.7492,81320.0
2018-01-10 13:30:00,22.43,22.47,22.4,22.4,166964.0,20.7492,20.7862,20.7215,20.7215,166964.0
2018-01-10 14:00:00,22.42,22.45,22.41,22.42,115372.0,20.74,20.7677,20.7307,20.74,115372.0
2018-01-10 14:30:00,22.42,22.48,22.42,22.48,104536.0,20.74,20.7955,20.74,20.7955,104536.0
2018-01-10 15:00:00,22.48,22.49,22.4,22.42,128688.0,20.7955,20.8047,20.7215,20.74,128688.0
2018-01-10 15:30:00,22.42,22.42,22.32,22.38,890736.0,20.74,20.74,20.6475,20.703,890736.0
2018-01-11 09:30:00,22.38,22.46,22.33,22.43,102996.0,20.703,20.777,20.6567,20.7492,102996.0
2018-01-11 10:00:00,22.45,22.48,22.41,22.41,70776.0,20.7677,20.7955,20.7307,20.7307,70776.0
2018-01-11 10:30:00,22.41,22.46,22.39,22.43,101112.0,20.7307,20.777,20.7122,20.7492,101112.0
2018-01-11 11:00:00,22.43,22.49,22.42,22.49,106400.0,20.7492,20.8047,20.74,20.8047,106400.0
2018-01-11 11:30:00,22.49,22.56,22.49,22.53,115664.0,20.8047,20.8695,20.8047,20.8417,115664.0
2018-01-11 12:00:00,22.54,22.59,22.54,22.58,91868.0,20.851,20.8972,20.851,20.888,91868.0
2018-01-11 12:30:00,22.58,22.63,22.57,22.61,104632.0,20.888,20.9342,20.8787,20.9157,104632.0
2018-01-11 13:00:00,22.61,22.63,22.58,22.63,88864.0,20.9157,20.9342,20.888,20.9342,88864.0
2018-01-11 13:30:00,22.63,22.63,22.55,22.6,146316.0,20.9342,20.9342,20.8602,20.9065,146316.0
2018-01-11 14:00:00,22.6,22.64,22.58,22.63,163856.0,20.9065,20.9435,20.888,20.9342,163856.0
2018-01-11 14:30:00,22.63,22.64,22.61,22.64,168808.0,20.9342,20.9435,20.9157,20.9435,168808.0
2018-01-11 15:00:00,22.63,22.67,22.62,22.66,165512.0,20.9342,20.9712,20.925,20.962,165512.0
2018-01-11 15:30:00,22.66,22.71,22.64,22.7,561008.0,20.962,21.0082,20.9435,20.999,561008.0
2018-01-12 09:30:00,22.72,22.74,22.61,22.74,109484.0,21.0175,21.036,20.9157,21.036,109484.0
2018-01-12 10:00:00,22.74,22.82,22.74,22.8,115340.0,21.036,21.11,21.036,21.0915,115340.0
2018-01-12 10:30:00,22.8,22.89,22.79,22.86,99096.0,21.0915,21.1748,21.0822,21.147,99096.0
2018-01-12 11:00:00,22.87,22.91,22.86,22.9,118552.0,21.1563,21.1933,21.147,21.184,118552.0
2018-01-12 11:30:00,22.9,22.91,22.87,22.9,113728.0,21.184,21.1933,21.1563,21.184,113728.0
2018-01-12 12:00:00,22.91,22.93,22.89,22.91,88892.0,21.1933,21.2118,21.1748,21.1933,88892.0
2018-01-12 12:30:00,22.91,22.93,22.89,22.92,80316.0,21.1933,21.2118,21.1748,21.2025,80316.0
2018-01-12 13:00:00,22.93,22.93,22.9,22.92,56152.0,21.2118,21.2118,21.184,21.2025,56152.0
2018-01-12 13:30:00,22.92,22.95,22.9,22.93,84392.0,21.2025,21.2303,21.184,21.2118,84392.0
2018-01-12 14:00:00,22.93,22.96,22.93,22.95,75572.0,21.2118,21.2395,21.2118,21.2303,75572.0
2018-01-12 14:30:00,22.95,22.96,22.91,22.93,133964.0,21.2303,21.2395,21.1933,21.2118,133964.0
2018-01-12 15:00:00,22.93,22.95,22.91,22.94,120408.0,21.2118,21.2303,21.1933,21.221,120408.0
2018-01-12 15:30:00,22.93,22.99,22.93,22.95,521940.0,21.2118,21.2673,21.2118,21.2303,521940.0
2018-01-16 09:30:00,23.0,23.11,22.99,23.08,720996.0,21.2765,21.3783,21.2673,21.3505,720996.0
2018-01-16 10:00:00,23.09,23.15,23.04,23.1,209324.0,21.3598,21.4153,21.3135,21.369,209324.0
2018-01-16 10:30:00,23.09,23.1,22.99,23.02,171952.0,21.3598,21.369,21.2673,21.295,171952.0
2018-01-16 11:00:00,23.02,23.04,22.97,23.04,215004.0,21.295,21.3135,21.2488,21.3135,215004.0
2018-01-16 11:30:00,23.03,23.04,22.97,22.97,191616.0,21.3043,21.3135,21.2488,21.2488,191616.0
2018-01-16 12:00:00,22.98,23.03,22.97,23.0,167484.0,21.258,21.3043,21.2488,21.2765,167484.0
2018-01-16 12:30:00,23.0,23.02,22.98,23.0,101656.0,21.2765,21.295,21.258,21.2765,101656.0
2018-01-16 13:00:00,23.0,23.0,22.97,23.0,140516.0,21.2765,21.2765,21.2488,21.2765,140516.0
2018-01-16 13:30:00,23.0,23.0,22.95,22.97,174880.0,21.2765,21.2765,21.2303,21.2488,174880.0
2018-01-16 14:00:00,22.97,22.97,22.88,22.9,171528.0,21.2488,21.2488,21.1655,21.184,171528.0
2018-01-16 14:30:00,22.89,22.91,22.8,22.82,264072.0,21.1748,21.1933,21.0915,21.11,264072.0
2018-01-16 15:00:00,22.83,22.92,22.82,22.92,251324.0,21.1192,21.2025,21.11,21.2025,251324.0
2018-01-16 15:30:00,22.91,22.91,22.82,22.83,958256.0,21.1933,21.1933,21.11,21.1192,958256.0
2018-01-17 09:30:00,22.99,22.99,22.78,22.93,288180.0,21.2673,21.2673,21.073,21.2118,288180.0
2018-01-17 10:00:00,22.92,23.01,22.92,22.97,249808.0,21.2025,21.2858,21.2025,21.2488,249808.0
2018-01-17 10:30:00,22.96,23.08,22.96,23.06,122984.0,21.2395,21.3505,21.2395,21.332,122984.0
2018-01-17 11:00:00,23.05,23.13,23.02,23.13,215348.0,21.3228,21.3968,21.295,21.3968,215348.0
2018-01-17 11:30:00,23.13,23.15,23.11,23.14,126552.0,21.3968,21.4153,21.3783,21.406,126552.0
2018-01-17 12:00:00,23.14,23.15,23.11,23.14,127596.0,21.406,21.4153,21.3783,21.406,127596.0
2018-01-17 12:30:00,23.14,23.18,23.13,23.17,101836.0,21.406,21.443,21.3968,21.4338,101836.0
2018-01-17 13:00:00,23.17,23.19,23.16,23.18,90400.0,21.4338,21.4523,21.4245,21.443,90400.0
2018-01-17 13:30:00,23.18,23.2,23.18,23.19,136872.0,21.443,21.4615,21.443,21.4523,136872.0
2018-01-17 14:00:00,23.19,23.23,23.18,23.22,154632.0,21.4523,21.4893,21.443,21.48,154632.0
2018-01-17 14:30:00,23.22,23.23,23.15,23.18,212196.0,21.48,21.4893,21.4153,21.443,212196.0
2018-01-17 15:00:00,23.18,23.24,23.18,23.22,158436.0,21.443,21.4985,21.443,21.48,158436.0
2018-01-17 15:30:00,23.22,23.25,23.18,23.21,599296.0,21.48,21.5078,21.443,21.4708,599296.0
2018-01-18 09:30:00,23.22,23.32,23.18,23.24,473668.0,21.48,21.5725,21.443,21.4985,473668.0
2018-01-18 10:00:00,23.23,23.23,23.17,23.2,170016.0,21.4893,21.4893,21.4338,21.4615,170016.0
2018-01-18 10:30:00,23.2,23.22,23.17,23.17,161924.0,21.4615,21.48,21.4338,21.4338,161924.0
2018-01-18 11:00:00,23.17,23.2,23.1,23.13,144524.0,21.4338,21.4615,21.369,21.3968,144524.0
2018-01-18 11:30:00,23.13,23.15,23.1,23.11,140124.0,21.3968,21.4153,21.369,21.3783,140124.0
2018-01-18 12:00:00,23.12,23.14,23.09,23.12,223632.0,21.3875,21.406,21.3598,21.3875,223632.0
2018-01-18 12:30:00,23.11,23.16,23.11,23.15,242692.0,21.3783,21.4245,21.3783,21.4153,242692.0
2018-01-18 13:00:00,23.15,23.15,23.11,23.12,342836.0,21.4153,21.4153,21.3783,21.3875,342836.0
2018-01-18 13:30:00,23.12,23.18,23.1,23.16,317788.0,21.3875,21.443,21.369,21.4245,317788.0
2018-01-18 14:00:00,23.16,23.19,23.14,23.19,344532.0,21.4245,21.4523,21.406,21.4523,344532.0
2018-01-18 14:30:00,23.18,23.22,23.18,23.18,334408.0,21.443,21.48,21.443,21.443,334408.0
2018-01-18 15:00:00,23.18,23.2,23.1,23.11,463764.0,21.443,21.4615,21.369,21.3783,463764.0
2018-01-18 15:30:00,23.11,23.11,23.03,23.07,1222712.0,21.3783,21.3783,21.3043,21.3413,1222712.0
2018-01-19 09:30:00,23.28,23.4,23.22,23.38,1136936.0,21.5355,21.6465,21.48,21.628,1136936.0
2018-01-19 10:00:00,23.38,23.41,23.28,23.3,360168.0,21.628,21.6558,21.5355,21.554,360168.0
2018-01-19 10:30:00,23.31,23.33,23.28,23.29,249012.0,21.5633,21.5818,21.5355,21.5448,249012.0
2018-01-19 11:00:00,23.28,23.32,23.26,23.32,187596.0,21.5355,21.5725,21.517,21.5725,187596.0
2018-01-19 11:30:00,23.32,23.35,23.26,23.27,243584.0,21.5725,21.6003,21.517,21.5263,243584.0
2018-01-19 12:00:00,23.26,23.29,23.26,23.29,205852.0,21.517,21.5448,21.517,21.5448,205852.0
2018-01-19 12:30:00,23.29,23.3,23.27,23.27,201668.0,21.5448,21.554,21.5263,21.5263,201668.0
2018-01-19 13:00:00,23.27,23.27,23.25,23.26,205240.0,21.5263,21.5263,21.5078,21.517,205240.0
2018-01-19 13:30:00,23.26,23.26,23.24,23.26,192324.0,21.517,21.517,21.4985,21.517,192324.0
2018-01-19 14:00:00,23.26,23.28,23.25,23.26,323856.0,21.517,21.5355,21.5078,21.517,323856.0
2018-01-19 14:30:00,23.27,23.31,23.24,23.27,290392.0,21.5263,21.5633,21.4985,21.5263,290392.0
2018-01-19 15:00:00,23.27,23.28,23.26,23.28,270356.0,21.5263,21.5355,21.517,21.5355,270356.0
2018-01-19 15:30:00,23.28,23.29,23.26,23.28,1157476.0,21.5355,21.5448,21.517,21.5355,1157476.0
2018-01-22 09:30:00,23.28,23.37,23.04,23.08,222896.0,21.5355,21.6188,21.3135,21.3505,222896.0
2018-01-22 10:00:00,23.06,23.13,23.04,23.1,266996.0,21.332,21.3968,21.3135,21.369,266996.0
2018-01-22 10:30:00,23.1,23.11,23.04,23.05,299188.0,21.369,21.3783,21.3135,21.3228,299188.0
2018-01-22 11:00:00,23.04,23.1,23.04,23.07,220120.0,21.3135,21.369,21.3135,21.3413,220120.0
2018-01-22 11:30:00,23.07,23.08,23.03,23.05,540324.0,21.3413,21.3505,21.3043,21.3228,540324.0
2018-01-22 12:00:00,23.05,23.08,23.03,23.04,988764.0,21.3228,21.3505,21.3043,21.3135,988764.0
2018-01-22 12:30:00,23.04,23.05,22.98,22.98,549028.0,21.3135,21.3228,21.258,21.258,549028.0
2018-01-22 13:00:00,22.98,23.0,22.97,22.98,418736.0,21.258,21.2765,21.2488,21.258,418736.0
2018-01-22 13:30:00,22.98,23.0,22.97,22.98,397552.0,21.258,21.2765,21.2488,21.258,397552.0
2018-01-22 14:00:00,22.98,22.98,22.95,22.97,248348.0,21.258,21.258,21.2303,21.2488,248348.0
2018-01-22 14:30:00,22.97,22.97,22.95,22.96,292176.0,21.2488,21.2488,21.2303,21.2395,292176.0
2018-01-22 15:00:00,22.96,22.98,22.95,22.97,403464.0,21.2395,21.258,21.2303,21.2488,403464.0
2018-01-22 15:30:00,22.97,23.0,22.96,23.0,1457660.0,21.2488,21.2765,21.2395,21.2765,1457660.0
2018-01-23 09:30:00,22.99,23.04,22.92,22.97,254936.0,21.2673,21.3135,21.2025,21.2488,254936.0
2018-01-23 10:00:00,22.97,23.04,22.94,22.99,202704.0,21.2488,21.3135,21.221,21.2673,202704.0
2018-01-23 10:30:00,22.99,23.05,22.98,23.05,209236.0,21.2673,21.3228,21.258,21.3228,209236.0
2018-01-23 11:00:00,23.05,23.05,23.02,23.02,203596.0,21.3228,21.3228,21.295,21.295,203596.0
2018-01-23 11:30:00,23.02,23.03,23.0,23.0,203308.0,21.295,21.3043,21.2765,21.2765,203308.0
2018-01-23 12:00:00,23.0,23.03,23.0,23.0,175320.0,21.2765,21.3043,21.2765,21.2765,175320.0
2018-01-23 12:30:00,23.0,23.01,22.99,23.01,125872.0,21.2765,21.2858,21.2673,21.2858,125872.0
2018-01-23 13:00:00,23.01,23.02,22.99,23.01,169124.0,21.2858,21.295,21.2673,21.2858,169124.0
2018-01-23 13:30:00,23.01,23.02,23.0,23.02,179968.0,21.2858,21.295,21.2765,21.295,179968.0
2018-01-23 14:00:00,23.02,23.02,22.96,22.99,536372.0,21.295,21.295,21.2395,21.2673,536372.0
2018-01-23 14:30:00,22.99,23.04,22.99,23.04,203536.0,21.2673,21.3135,21.2673,21.3135,203536.0
2018-01-23 15:00:00,23.04,23.04,22.93,22.96,344604.0,21.3135,21.3135,21.2118,21.2395,344604.0
2018-01-23 15:30:00,22.96,23.04,22.95,22.96,1126312.0,21.2395,21.3135,21.2303,21.2395,1126312.0
2018-01-24 09:30:00,23.17,23.38,22.74,23.29,1455884.0,21.4338,21.628,21.036,21.5448,1455884.0
2018-01-24 10:00:00,23.25,23.29,23.11,23.2,427720.0,21.5078,21.5448,21.3783,21.4615,427720.0
2018-01-24 10:30:00,23.22,23.22,23.02,23.1,299900.0,21.48,21.48,21.295,21.369,299900.0
2018-01-24 11:00:00,23.08,23.15,23.0,23.04,187404.0,21.3505,21.4153,21.2765,21.3135,187404.0
2018-01-24 11:30:00,23.05,23.06,22.84,22.9,257004.0,21.3228,21.332,21.1285,21.184,257004.0
2018-01-24 12:00:00,22.9,22.94,22.81,22.83,150560.0,21.184,21.221,21.1007,21.1192,150560.0
2018-01-24 12:30:00,22.86,22.91,22.82,22.83,148028.0,21.147,21.1933,21.11,21.1192,148028.0
2018-01-24 13:00:00,22.83,22.83,22.76,22.82,122176.0,21.1192,21.1192,21.0545,21.11,122176.0
2018-01-24 13:30:00,22.82,22.88,22.8,22.86,183456.0,21.11,21.1655,21.0915,21.147,183456.0
2018-01-24 14:00:00,22.86,22.88,22.8,22.86,284176.0,21.147,21.1655,21.0915,21.147,284176.0
2018-01-24 14:30:00,22.85,22.88,22.8,22.87,364000.0,21.1378,21.1655,21.0915,21.1563,364000.0
2018-01-24 15:00:00,22.87,22.91,22.8,22.85,486600.0,21.1563,21.1933,21.0915,21.1378,486600.0
2018-01-24 15:30:00,22.85,22.88,22.78,22.8,2135168.0,21.1378,21.1655,21.073,21.0915,2135168.0
2018-01-25 09:30:00,22.88,23.17,22.83,22.87,930644.0,21.1655,21.4338,21.1192,21.1563,930644.0
2018-01-25 10:00:00,22.89,22.94,22.77,22.81,363604.0,21.1748,21.221,21.0637,21.1007,363604.0
2018-01-25 10:30:00,22.84,23.0,22.83,22.97,245868.0,21.1285,21.2765,21.1192,21.2488,245868.0
2018-01-25 11:00:00,22.96,22.98,22.92,22.98,571028.0,21.2395,21.258,21.2025,21.258,571028.0
2018-01-25 11:30:00,22.98,23.0,22.97,22.99,352860.0,21.258,21.2765,21.2488,21.2673,352860.0
2018-01-25 12:00:00,22.99,23.0,22.97,22.97,201896.0,21.2673,21.2765,21.2488,21.2488,201896.0
2018-01-25 12:30:00,22.97,22.97,22.86,22.86,147968.0,21.2488,21.2488,21.147,21.147,147968.0
2018-01-25 13:00:00,22.86,22.89,22.86,22.87,149368.0,21.147,21.1748,21.147,21.1563,149368.0
2018-01-25 13:30:00,22.88,22.96,22.86,22.93,196480.0,21.1655,21.2395,21.147,21.2118,196480.0
2018-01-25 14:00:00,22.93,22.94,22.84,22.85,243364.0,21.2118,21.221,21.1285,21.1378,243364.0
2018-01-25 14:30:00,22.84,22.86,22.75,22.81,374324.0,21.1285,21.147,21.0452,21.1007,374324.0
2018-01-25 15:00:00,22.81,22.82,22.77,22.8,235024.0,21.1007,21.11,21.0637,21.0915,235024.0
2018-01-25 15:30:00,22.8,22.84,22.77,22.8,901352.0,21.0915,21.1285,21.0637,21.0915,901352.0
2018-01-26 09:30:00,22.93,22.93,22.74,22.83,443892.0,21.2118,21.2118,21.036,21.1192,443892.0
2018-01-26 10:00:00,22.84,22.95,22.83,22.95,471948.0,21.1285,21.2303,21.1192,21.2303,471948.0
2018-01-26 10:30:00,22.95,23.03,22.94,23.02,194376.0,21.2303,21.3043,21.221,21.295,194376.0
2018-01-26 11:00:00,23.02,23.02,22.97,23.01,307244.0,21.295,21.295,21.2488,21.2858,307244.0
2018-01-26 11:30:00,23.01,23.04,22.99,23.03,326440.0,21.2858,21.3135,21.2673,21.3043,326440.0
2018-01-26 12:00:00,23.03,23.05,23.01,23.04,220172.0,21.3043,21.3228,21.2858,21.3135,220172.0
2018-01-26 12:30:00,23.04,23.08,23.04,23.05,172208.0,21.3135,21.3505,21.3135,21.3228,172208.0
2018-01-26 13:00:00,23.05,23.07,23.04,23.05,179148.0,21.3228,21.3413,21.3135,21.3228,179148.0
2018-01-26 13:30:00,23.06,23.1,23.04,23.09,248028.0,21.332,21.369,21.3135,21.3598,248028.0
2018-01-26 14:00:00,23.09,23.12,23.07,23.07,226852.0,21.3598,21.3875,21.3413,21.3413,226852.0
2018-01-26 14:30:00,23.08,23.11,23.08,23.09,303300.0,21.3505,21.3783,21.3505,21.3598,303300.0
2018-01-26 15:00:00,23.09,23.18,23.09,23.16,402276.0,21.3598,21.443,21.3598,21.4245,402276.0
2018-01-26 15:30:00,23.16,23.18,23.14,23.18,1118944.0,21.4245,21.443,21.406,21.443,1118944.0
2018-01-29 09:30:00,23.09,23.25,23.05,23.14,481892.0,21.3598,21.5078,21.3228,21.406,481892.0
2018-01-29 10:00:00,23.14,23.22,23.1,23.22,337680.0,21.406,21.48,21.369,21.48,337680.0
2018-01-29 10:30:00,23.22,23.22,23.12,23.17,349416.0,21.48,21.48,21.3875,21.4338,349416.0
2018-01-29 11:00:00,23.17,23.2,23.15,23.18,255508.0,21.4338,21.4615,21.4153,21.443,255508.0
2018-01-29 11:30:00,23.17,23.21,23.15,23.16,284576.0,21.4338,21.4708,21.4153,21.4245,284576.0
2018-01-29 12:00:00,23.16,23.18,23.1,23.16,276584.0,21.4245,21.443,21.369,21.4245,276584.0
2018-01-29 12:30:00,23.16,23.19,23.13,23.18,263980.0,21.4245,21.4523,21.3968,21.443,263980.0
2018-01-29 13:00:00,23.18,23.2,23.17,23.19,237132.0,21.443,21.4615,21.4338,21.4523,237132.0
2018-01-29 13:30:00,23.19,23.2,23.13,23.14,279768.0,21.4523,21.4615,21.3968,21.406,279768.0
2018-01-29 14:00:00,23.14,23.14,23.09,23.11,303600.0,21.406,21.406,21.3598,21.3783,303600.0
2018-01-29 14:30:00,23.11,23.14,23.07,23.1,459924.0,21.3783,21.406,21.3413,21.369,459924.0
2018-01-29 15:00:00,23.1,23.13,23.06,23.07,312680.0,21.369,21.3968,21.332,21.3413,312680.0
2018-01-29 15:30:00,23.07,23.1,22.99,23.04,1120892.0,21.3413,21.369,21.2673,21.3135,1120892.0
2018-01-30 09:30:00,22.84,23.09,22.8,23.02,464556.0,21.1285,21.3598,21.0915,21.295,464556.0
2018-01-30 10:00:00,23.03,23.08,22.94,23.07,374832.0,21.3043,21.3505,21.221,21.3413,374832.0
2018-01-30 10:30:00,23.08,23.16,23.06,23.15,399068.0,21.3505,21.4245,21.332,21.4153,399068.0
2018-01-30 11:00:00,23.15,23.2,23.1,23.12,356416.0,21.4153,21.4615,21.369,21.3875,356416.0
2018-01-30 11:30:00,23.12,23.18,23.11,23.13,251420.0,21.3875,21.443,21.3783,21.3968,251420.0
2018-01-30 12:00:00,23.14,23.19,23.1,23.18,306636.0,21.406,21.4523,21.369,21.443,306636.0
2018-01-30 12:30:00,23.17,23.22,23.17,23.2,248180.0,21.4338,21.48,21.4338,21.4615,248180.0
2018-01-30 13:00:00,23.2,23.2,23.17,23.19,206892.0,21.4615,21.4615,21.4338,21.4523,206892.0
2018-01-30 13:30:00,23.19,23.25,23.18,23.23,201852.0,21.4523,21.5078,21.443,21.4893,201852.0
2018-01-30 14:00:00,23.23,23.26,23.19,23.21,292096.0,21.4893,21.517,21.4523,21.4708,292096.0
2018-01-30 14:30:00,23.21,23.21,23.11,23.12,239224.0,21.4708,21.4708,21.3783,21.3875,239224.0
2018-01-30 15:00:00,23.12,23.21,23.11,23.2,289240.0,21.3875,21.4708,21.3783,21.4615,289240.0
2018-01-30 15:30:00,23.2,23.22,23.14,23.14,823704.0,21.4615,21.48,21.406,21.406,823704.0
2018-01-31 09:30:00,23.27,23.28,23.11,23.14,354788.0,21.5263,21.5355,21.3783,21.406,354788.0
2018-01-31 10:00:00,23.13,23.24,23.12,23.19,263324.0,21.3968,21.4985,21.3875,21.4523,263324.0
2018-01-31 10:30:00,23.19,23.21,23.14,23.18,294744.0,21.4523,21.4708,21.406,21.443,294744.0
2018-01-31 11:00:00,23.18,23.23,23.17,23.19,267220.0,21.443,21.4893,21.4338,21.4523,267220.0
2018-01-31 11:30:00,23.19,23.23,23.19,23.21,212316.0,21.4523,21.4893,21.4523,21.4708,212316.0
2018-01-31 12:00:00,23.2,23.22,23.18,23.22,151764.0,21.4615,21.48,21.443,21.48,151764.0
2018-01-31 12:30:00,23.23,23.24,23.22,23.24,227160.0,21.4893,21.4985,21.48,21.4985,227160.0
2018-01-31 13:00:00,23.24,23.28,23.23,23.27,223420.0,21.4985,21.5355,21.4893,21.5263,223420.0
2018-01-31 13:30:00,23.27,23.28,23.22,23.22,331804.0,21.5263,21.5355,21.48,21.48,331804.0
2018-01-31 14:00:00,23.22,23.26,23.16,23.17,337384.0,21.48,21.517,21.4245,21.4338,337384.0
2018-01-31 14:30:00,23.15,23.19,23.1,23.18,432216.0,21.4153,21.4523,21.369,21.443,432216.0
2018-01-31 15:00:00,23.17,23.18,23.13,23.18,397816.0,21.4338,21.443,21.3968,21.443,397816.0
2018-01-31 15:30:00,23.17,23.25,23.17,23.2,736948.0,21.4338,21.5078,21.4338,21.4615,736948.0
2018-02-01 09:30:00,22.85,23.25,22.85,23.25,528984.0,21.1378,21.5078,21.1378,21.5078,528984.0
2018-02-01 10:00:00,23.25,23.25,23.19,23.22,197500.0,21.5078,21.5078,21.4523,21.48,197500.0
2018-02-01 10:30:00,23.22,23.35,23.22,23.32,208612.0,21.48,21.6003,21.48,21.5725,208612.0
2018-02-01 11:00:00,23.32,23.33,23.26,23.26,114584.0,21.5725,21.5818,21.517,21.517,114584.0
2018-02-01 11:30:00,23.27,23.35,23.27,23.34,89436.0,21.5263,21.6003,21.5263,21.591,89436.0
2018-02-01 12:00:00,23.34,23.36,23.29,23.36,193248.0,21.591,21.6095,21.5448,21.6095,193248.0
2018-02-01 12:30:00,23.36,23.38,23.34,23.34,201948.0,21.6095,21.628,21.591,21.591,201948.0
2018-02-01 13:00:00,23.34,23.36,23.33,23.36,167476.0,21.591,21.6095,21.5818,21.6095,167476.0
2018-02-01 13:30:00,23.36,23.36,23.22,23.22,170248.0,21.6095,21.6095,21.48,21.48,170248.0
2018-02-01 14:00:00,23.22,23.25,23.1,23.16,319904.0,21.48,21.5078,21.369,21.4245,319904.0
2018-02-01 14:30:00,23.16,23.22,23.15,23.21,314364.0,21.4245,21.48,21.4153,21.4708,314364.0
2018-02-01 15:00:00,23.22,23.24,23.17,23.23,449044.0,21.48,21.4985,21.4338,21.4893,449044.0
2018-02-01 15:30:00,23.23,23.23,23.13,23.21,817916.0,21.4893,21.4893,21.3968,21.4708,817916.0
2018-02-02 09:30:00,23.13,23.21,23.05,23.16,242904.0,21.3968,21.4708,21.3228,21.4245,242904.0
2018-02-02 10:00:00,23.17,23.18,23.07,23.08,616084.0,21.4338,21.443,21.3413,21.3505,616084.0
2018-02-02 10:30:00,23.09,23.16,23.07,23.11,587840.0,21.3598,21.4245,21.3413,21.3783,587840.0
2018-02-02 11:00:00,23.11,23.15,23.09,23.11,410220.0,21.3783,21.4153,21.3598,21.3783,410220.0
2018-02-02 11:30:00,23.1,23.11,23.04,23.04,160216.0,21.369,21.3783,21.3135,21.3135,160216.0
2018-02-02 12:00:00,23.04,23.13,23.0,23.13,191848.0,21.3135,21.3968,21.2765,21.3968,191848.0
2018-02-02 12:30:00,23.13,23.13,22.99,23.0,328616.0,21.3968,21.3968,21.2673,21.2765,328616.0
2018-02-02 13:00:00,23.01,23.1,23.0,23.08,346492.0,21.2858,21.369,21.2765,21.3505,346492.0
2018-02-02 13:30:00,23.08,23.09,23.01,23.01,298500.0,21.3505,21.3598,21.2858,21.2858,298500.0
2018-02-02 14:00:00,23.01,23.01,22.93,22.93,294532.0,21.2858,21.2858,21.2118,21.2118,294532.0
2018-02-02 14:30:00,22.94,22.98,22.91,22.93,317048.0,21.221,21.258,21.1933,21.2118,317048.0
2018-02-02 15:00:00,22.93,22.94,22.84,22.92,310408.0,21.2118,21.221,21.1285,21.2025,310408.0
2018-02-02 15:30:00,22.92,22.93,22.81,22.81,863932.0,21.2025,21.2118,21.1007,21.1007,863932.0
2018-02-05 09:30:00,22.69,22.79,22.62,22.77,474420.0,20.9897,21.0822,20.925,21.0637,474420.0
2018-02-05 10:00:00,22.77,23.0,22.77,22.94,421548.0,21.0637,21.2765,21.0637,21.221,421548.0
2018-02-05 10:30:00,22.94,22.95,22.86,22.94,166324.0,21.221,21.2303,21.147,21.221,166324.0
2018-02-05 11:00:00,22.95,22.95,22.88,22.93,239260.0,21.2303,21.2303,21.1655,21.2118,239260.0
2018-02-05 11:30:00,22.93,22.94,22.88,22.91,213156.0,21.2118,21.221,21.1655,21.1933,213156.0
2018-02-05 12:00:00,22.91,22.91,22.84,22.85,213832.0,21.1933,21.1933,21.1285,21.1378,213832.0
2018-02-05 12:30:00,22.85,22.86,22.77,22.77,154648.0,21.1378,21.147,21.0637,21.0637,154648.0
2018-02-05 13:00:00,22.76,22.76,22.63,22.65,208868.0,21.0545,21.0545,20.9342,20.9527,208868.0
2018-02-05 13:30:00,22.64,22.68,22.58,22.68,228132.0,20.9435,20.9805,20.888,20.9805,228132.0
2018-02-05 14:00:00,22.68,22.7,22.54,22.56,207616.0,20.9805,20.999,20.851,20.8695,207616.0
2018-02-05 14:30:00,22.55,22.56,22.35,22.39,410392.0,20.8602,20.8695,20.6752,20.7122,410392.0
2018-02-05 15:00:00,22.39,22.43,22.02,22.41,507332.0,20.7122,20.7492,20.3699,20.7307,507332.0
2018-02-05 15:30:00,22.41,22.43,22.1,22.13,1440636.0,20.7307,20.7492,20.444,20.4717,1440636.0
2018-02-06 09:30:00,21.68,21.76,21.43,21.74,1410716.0,20.0554,20.1294,19.8242,20.1109,1410716.0
2018-02-06 10:00:00,21.72,21.87,21.62,21.67,856068.0,20.0924,20.2312,19.9999,20.0462,856068.0
2018-02-06 10:30:00,21.66,21.8,21.49,21.7,499188.0,20.0369,20.1664,19.8797,20.0739,499188.0
2018-02-06 11:00:00,21.68,21.74,21.55,21.59,674340.0,20.0554,20.1109,19.9352,19.9722,674340.0
2018-02-06 11:30:00,21.6,21.71,21.53,21.66,583508.0,19.9814,20.0832,19.9167,20.0369,583508.0
2018-02-06 12:00:00,21.68,21.82,21.67,21.82,192284.0,20.0554,20.1849,20.0462,20.1849,192284.0
2018-02-06 12:30:00,21.82,21.93,21.78,21.84,362972.0,20.1849,20.2867,20.1479,20.2034,362972.0
2018-02-06 13:00:00,21.84,21.85,21.71,21.83,297464.0,20.2034,20.2127,20.0832,20.1942,297464.0
2018-02-06 13:30:00,21.83,21.83,21.71,21.75,327080.0,20.1942,20.1942,20.0832,20.1202,327080.0
2018-02-06 14:00:00,21.75,21.8,21.68,21.72,420216.0,20.1202,20.1664,20.0554,20.0924,420216.0
2018-02-06 14:30:00,21.73,22.04,21.71,22.04,319856.0,20.1017,20.3884,20.0832,20.3884,319856.0
2018-02-06 15:00:00,22.04,22.2,22.03,22.14,556884.0,20.3884,20.5365,20.3792,20.481,556884.0
2018-02-06 15:30:00,22.14,22.22,22.03,22.15,958608.0,20.481,20.555,20.3792,20.4902,958608.0
2018-02-07 09:30:00,22.0,22.27,21.86,22.2,435164.0,20.3514,20.6012,20.2219,20.5365,435164.0
2018-02-07 10:00:00,22.2,22.28,22.17,22.17,271648.0,20.5365,20.6105,20.5087,20.5087,271648.0
2018-02-07 10:30:00,22.17,22.34,22.17,22.31,384700.0,20.5087,20.666,20.5087,20.6382,384700.0
2018-02-07 11:00:00,22.31,22.42,22.29,22.36,194348.0,20.6382,20.74,20.6197,20.6845,194348.0
2018-02-07 11:30:00,22.35,22.45,22.31,22.44,368684.0,20.6752,20.7677,20.6382,20.7585,368684.0
2018-02-07 12:00:00,22.43,22.46,22.36,22.38,187464.0,20.7492,20.777,20.6845,20.703,187464.0
2018-02-07 12:30:00,22.38,22.39,22.31,22.31,234752.0,20.703,20.7122,20.6382,20.6382,234752.0
2018-02-07 13:00:00,22.32,22.36,22.14,22.23,414716.0,20.6475,20.6845,20.481,20.5642,414716.0
2018-02-07 13:30:00,22.21,22.3,22.19,22.21,175868.0,20.5457,20.629,20.5272,20.5457,175868.0
2018-02-07 14:00:00,22.2,22.26,22.13,22.26,360408.0,20.5365,20.592,20.4717,20.592,360408.0
2018-02-07 14:30:00,22.26,22.27,22.11,22.18,309628.0,20.592,20.6012,20.4532,20.518,309628.0
2018-02-07 15:00:00,22.18,22.3,22.17,22.29,253988.0,20.518,20.629,20.5087,20.6197,253988.0
2018-02-07 15:30:00,22.28,22.33,22.06,22.07,988136.0,20.6105,20.6567,20.4069,20.4162,988136.0
2018-02-08 09:30:00,22.06,22.13,22.0,22.08,284988.0,20.4069,20.4717,20.3514,20.4255,284988.0
2018-02-08 10:00:00,22.06,22.1,21.98,22.01,423508.0,20.4069,20.444,20.3329,20.3607,423508.0
2018-02-08 10:30:00,22.01,22.02,21.89,21.9,439680.0,20.3607,20.3699,20.2497,20.2589,439680.0
2018-02-08 11:00:00,21.9,21.95,21.84,21.86,303980.0,20.2589,20.3052,20.2034,20.2219,303980.0
2018-02-08 11:30:00,21.86,21.94,21.81,21.86,576844.0,20.2219,20.2959,20.1757,20.2219,576844.0
2018-02-08 12:00:00,21.86,21.88,21.74,21.77,354976.0,20.2219,20.2404,20.1109,20.1387,354976.0
2018-02-08 12:30:00,21.78,21.78,21.52,21.56,660560.0,20.1479,20.1479,19.9074,19.9444,660560.0
2018-02-08 13:00:00,21.56,21.64,21.51,21.51,679056.0,19.9444,20.0184,19.8982,19.8982,679056.0
2018-02-08 13:30:00,21.52,21.68,21.5,21.62,599128.0,19.9074,20.0554,19.8889,19.9999,599128.0
2018-02-08 14:00:00,21.61,21.66,21.54,21.56,424712.0,19.9907,20.0369,19.9259,19.9444,424712.0
2018-02-08 14:30:00,21.54,21.56,21.43,21.46,510812.0,19.9259,19.9444,19.8242,19.8519,510812.0
2018-02-08 15:00:00,21.47,21.52,21.37,21.43,621500.0,19.8612,19.9074,19.7687,19.8242,621500.0
2018-02-08 15:30:00,21.43,21.46,21.1,21.11,1971248.0,19.8242,19.8519,19.5189,19.5281,1971248.0
2018-02-09 09:30:00,21.24,21.28,21.04,21.18,971876.0,19.6484,19.6854,19.4634,19.5929,971876.0
2018-02-09 10:00:00,21.21,21.25,21.08,21.11,407288.0,19.6206,19.6576,19.5004,19.5281,407288.0
2018-02-09 10:30:00,21.11,21.17,20.94,21.09,643076.0,19.5281,19.5836,19.3709,19.5096,643076.0
2018-02-09 11:00:00,21.09,21.17,21.06,21.11,366216.0,19.5096,19.5836,19.4819,19.5281,366216.0
2018-02-09 11:30:00,21.13,21.14,20.99,21.0,283764.0,19.5466,19.5559,19.4171,19.4264,283764.0
2018-02-09 12:00:00,20.99,21.0,20.83,20.84,357260.0,19.4171,19.4264,19.2691,19.2784,357260.0
2018-02-09 12:30:00,20.85,20.91,20.72,20.91,384804.0,19.2876,19.3431,19.1674,19.3431,384804.0
2018-02-09 13:00:00,20.91,20.91,20.63,20.67,505632.0,19.3431,19.3431,19.0841,19.1211,505632.0
2018-02-09 13:30:00,20.68,20.82,20.54,20.71,721024.0,19.1304,19.2599,19.0008,19.1581,721024.0
2018-02-09 14:00:00,20.74,21.09,20.73,20.95,926604.0,19.1859,19.5096,19.1766,19.3801,926604.0
2018-02-09 14:30:00,20.95,21.03,20.87,20.96,613616.0,19.3801,19.4541,19.3061,19.3894,613616.0
2018-02-09 15:00:00,20.94,21.09,20.81,21.03,622276.0,19.3709,19.5096,19.2506,19.4541,622276.0
2018-02-09 15:30:00,21.03,21.36,21.02,21.2,1115468.0,19.4541,19.7594,19.4449,19.6114,1115468.0
2018-02-12 09:30:00,21.43,21.68,21.43,21.58,591984.0,19.8242,20.0554,19.8242,19.9629,591984.0
2018-02-12 10:00:00,21.58,21.63,21.42,21.5,356856.0,19.9629,20.0092,19.8149,19.8889,356856.0
2018-02-12 10:30:00,21.51,21.58,21.47,21.52,249952.0,19.8982,19.9629,19.8612,19.9074,249952.0
2018-02-12 11:00:00,21.52,21.58,21.45,21.5,387824.0,19.9074,19.9629,19.8427,19.8889,387824.0
2018-02-12 11:30:00,21.5,21.55,21.46,21.53,457456.0,19.8889,19.9352,19.8519,19.9167,457456.0
2018-02-12 12:00:00,21.53,21.58,21.5,21.56,284392.0,19.9167,19.9629,19.8889,19.9444,284392.0
2018-02-12 12:30:00,21.55,21.56,21.5,21.54,180252.0,19.9352,19.9444,19.8889,19.9259,180252.0
2018-02-12 13:00:00,21.54,21.56,21.5,21.53,237528.0,19.9259,19.9444,19.8889,19.9167,237528.0
2018-02-12 13:30:00,21.53,21.64,21.51,21.62,242752.0,19.9167,20.0184,19.8982,19.9999,242752.0
2018-02-12 14:00:00,21.62,21.62,21.54,21.6,342428.0,19.9999,19.9999,19.9259,19.9814,342428.0
2018-02-12 14:30:00,21.59,21.64,21.56,21.61,267052.0,19.9722,20.0184,19.9444,19.9907,267052.0
2018-02-12 15:00:00,21.61,21.73,21.61,21.67,214556.0,19.9907,20.1017,19.9907,20.0462,214556.0
2018-02-12 15:30:00,21.68,21.7,21.51,21.6,888832.0,20.0554,20.0739,19.8982,19.9814,888832.0
2018-02-13 09:30:00,21.46,21.63,21.45,21.58,366296.0,19.8519,20.0092,19.8427,19.9629,366296.0
2018-02-13 10:00:00,21.57,21.67,21.55,21.6,261352.0,19.9537,20.0462,19.9352,19.9814,261352.0
2018-02-13 10:30:00,21.6,21.68,21.58,21.64,181108.0,19.9814,20.0554,19.9629,20.0184,181108.0
2018-02-13 11:00:00,21.62,21.63,21.58,21.61,312268.0,19.9999,20.0092,19.9629,19.9907,312268.0
2018-02-13 11:30:00,21.6,21.62,21.56,21.62,153220.0,19.9814,19.9999,19.9444,19.9999,153220.0
2018-02-13 12:00:00,21.61,21.65,21.59,21.6,259804.0,19.9907,20.0277,19.9722,19.9814,259804.0
2018-02-13 12:30:00,21.61,21.63,21.57,21.61,143148.0,19.9907,20.0092,19.9537,19.9907,143148.0
2018-02-13 13:00:00,21.61,21.72,21.61,21.69,148032.0,19.9907,20.0924,19.9907,20.0647,148032.0
2018-02-13 13:30:00,21.69,21.72,21.68,21.72,102956.0,20.0647,20.0924,20.0554,20.0924,102956.0
2018-02-13 14:00:00,21.71,21.77,21.7,21.72,83924.0,20.0832,20.1387,20.0739,20.0924,83924.0
2018-02-13 14:30:00,21.72,21.73,21.68,21.73,123024.0,20.0924,20.1017,20.0554,20.1017,123024.0
2018-02-13 15:00:00,21.73,21.73,21.69,21.72,144504.0,20.1017,20.1017,20.0647,20.0924,144504.0
2018-02-13 15:30:00,21.71,21.76,21.68,21.72,440376.0,20.0832,20.1294,20.0554,20.0924,440376.0
2018-02-14 09:30:00,21.58,21.76,21.56,21.59,222168.0,19.9629,20.1294,19.9444,19.9722,222168.0
2018-02-14 10:00:00,21.59,21.71,21.58,21.66,384028.0,19.9722,20.0832,19.9629,20.0369,384028.0
2018-02-14 10:30:00,21.68,21.72,21.61,21.67,282316.0,20.0554,20.0924,19.9907,20.0462,282316.0
2018-02-14 11:00:00,21.67,21.72,21.65,21.67,158780.0,20.0462,20.0924,20.0277,20.0462,158780.0
2018-02-14 11:30:00,21.67,21.68,21.61,21.62,147832.0,20.0462,20.0554,19.9907,19.9999,147832.0
2018-02-14 12:00:00,21.63,21.67,21.6,21.65,205180.0,20.0092,20.0462,19.9814,20.0277,205180.0
2018-02-14 12:30:00,21.66,21.7,21.63,21.69,127052.0,20.0369,20.0739,20.0092,20.0647,127052.0
2018-02-14 13:00:00,21.69,21.77,21.68,21.72,160056.0,20.0647,20.1387,20.0554,20.0924,160056.0
2018-02-14 13:30:00,21.72,21.77,21.72,21.75,206324.0,20.0924,20.1387,20.0924,20.1202,206324.0
2018-02-14 14:00:00,21.75,21.79,21.71,21.72,153224.0,20.1202,20.1572,20.0832,20.0924,153224.0
2018-02-14 14:30:00,21.72,21.79,21.71,21.78,141252.0,20.0924,20.1572,20.0832,20.1479,141252.0
2018-02-14 15:00:00,21.78,21.84,21.78,21.8,193360.0,20.1479,20.2034,20.1479,20.1664,193360.0
2018-02-14 15:30:00,21.8,21.86,21.78,21.83,746292.0,20.1664,20.2219,20.1479,20.1942,746292.0
2018-02-15 09:30:00,22.0,22.11,21.98,22.08,787052.0,20.3514,20.4532,20.3329,20.4255,787052.0
2018-02-15 10:00:00,22.07,22.08,21.99,22.07,446732.0,20.4162,20.4255,20.3422,20.4162,446732.0
2018-02-15 10:30:00,22.07,22.07,21.95,21.96,983756.0,20.4162,20.4162,20.3052,20.3144,983756.0
2018-02-15 11:00:00,21.96,22.07,21.95,22.05,167088.0,20.3144,20.4162,20.3052,20.3977,167088.0
2018-02-15 11:30:00,22.05,22.05,21.97,22.03,466032.0,20.3977,20.3977,20.3237,20.3792,466032.0
2018-02-15 12:00:00,22.04,22.09,22.02,22.02,308548.0,20.3884,20.4347,20.3699,20.3699,308548.0
2018-02-15 12:30:00,22.02,22.07,22.02,22.06,114788.0,20.3699,20.4162,20.3699,20.4069,114788.0
2018-02-15 13:00:00,22.07,22.15,22.07,22.11,135260.0,20.4162,20.4902,20.4162,20.4532,135260.0
2018-02-15 13:30:00,22.09,22.15,22.08,22.13,132392.0,20.4347,20.4902,20.4255,20.4717,132392.0
2018-02-15 14:00:00,22.13,22.17,22.12,22.16,184108.0,20.4717,20.5087,20.4625,20.4995,184108.0
2018-02-15 14:30:00,22.16,22.2,22.16,22.18,73092.0,20.4995,20.5365,20.4995,20.518,73092.0
2018-02-15 15:00:00,22.18,22.25,22.18,22.21,176996.0,20.518,20.5827,20.518,20.5457,176996.0
2018-02-15 15:30:00,22.21,22.29,22.18,22.29,732848.0,20.5457,20.6197,20.518,20.6197,732848.0
2018-02-16 09:30:00,22.19,22.33,22.16,22.3,468900.0,20.5272,20.6567,20.4995,20.629,468900.0
2018-02-16 10:00:00,22.31,22.5,22.3,22.5,742436.0,20.6382,20.814,20.629,20.814,742436.0
2018-02-16 10:30:00,22.5,22.54,22.46,22.51,244340.0,20.814,20.851,20.777,20.8232,244340.0
2018-02-16 11:00:00,22.52,22.6,22.5,22.58,152760.0,20.8325,20.9065,20.814,20.888,152760.0
2018-02-16 11:30:00,22.58,22.64,22.57,22.62,101924.0,20.888,20.9435,20.8787,20.925,101924.0
2018-02-16 12:00:00,22.62,22.64,22.59,22.62,82816.0,20.925,20.9435,20.8972,20.925,82816.0
2018-02-16 12:30:00,22.62,22.68,22.57,22.62,113660.0,20.925,20.9805,20.8787,20.925,113660.0
2018-02-16 13:00:00,22.63,22.64,22.56,22.57,134876.0,20.9342,20.9435,20.8695,20.8787,134876.0
2018-02-16 13:30:00,22.56,22.64,22.54,22.59,109668.0,20.8695,20.9435,20.851,20.8972,109668.0
2018-02-16 14:00:00,22.59,22.62,22.5,22.54,152828.0,20.8972,20.925,20.814,20.851,152828.0
2018-02-16 14:30:00,22.54,22.58,22.53,22.58,153332.0,20.851,20.888,20.8417,20.888,153332.0
2018-02-16 15:00:00,22.58,22.61,22.56,22.57,177316.0,20.888,20.9157,20.8695,20.8787,177316.0
2018-02-16 15:30:00,22.57,22.6,22.5,22.5,673952.0,20.8787,20.9065,20.814,20.814,673952.0
2018-02-20 09:30:00,22.38,22.63,22.33,22.59,222852.0,20.703,20.9342,20.6567,20.8972,222852.0
2018-02-20 10:00:00,22.59,22.65,22.55,22.56,237172.0,20.8972,20.9527,20.8602,20.8695,237172.0
2018-02-20 10:30:00,22.55,22.56,22.46,22.48,254412.0,20.8602,20.8695,20.777,20.7955,254412.0
2018-02-20 11:00:00,22.48,22.63,22.47,22.61,265732.0,20.7955,20.9342,20.7862,20.9157,265732.0
2018-02-20 11:30:00,22.63,22.65,22.56,22.65,103348.0,20.9342,20.9527,20.8695,20.9527,103348.0
2018-02-20 12:00:00,22.64,22.66,22.61,22.63,60216.0,20.9435,20.962,20.9157,20.9342,60216.0
2018-02-20 12:30:00,22.63,22.67,22.61,22.66,149576.0,20.9342,20.9712,20.9157,20.962,149576.0
2018-02-20 13:00:00,22.66,22.66,22.6,22.64,266180.0,20.962,20.962,20.9065,20.9435,266180.0
2018-02-20 13:30:00,22.64,22.71,22.64,22.69,152920.0,20.9435,21.0082,20.9435,20.9897,152920.0
2018-02-20 14:00:00,22.69,22.69,22.64,22.66,317236.0,20.9897,20.9897,20.9435,20.962,317236.0
2018-02-20 14:30:00,22.67,22.71,22.61,22.63,415704.0,20.9712,21.0082,20.9157,20.9342,415704.0
2018-02-20 15:00:00,22.64,22.65,22.55,22.62,577236.0,20.9435,20.9527,20.8602,20.925,577236.0
2018-02-20 15:30:00,22.62,22.64,22.57,22.59,688008.0,20.925,20.9435,20.8787,20.8972,688008.0
2018-02-21 09:30:00,22.62,22.79,22.62,22.68,295220.0,20.925,21.0822,20.925,20.9805,295220.0
2018-02-21 10:00:00,22.68,22.72,22.61,22.69,241232.0,20.9805,21.0175,20.9157,20.9897,241232.0
2018-02-21 10:30:00,22.7,22.77,22.7,22.75,198808.0,20.999,21.0637,20.999,21.0452,198808.0
2018-02-21 11:00:00,22.75,22.79,22.73,22.78,175940.0,21.0452,21.0822,21.0267,21.073,175940.0
2018-02-21 11:30:00,22.79,22.79,22.75,22.75,142232.0,21.0822,21.0822,21.0452,21.0452,142232.0
2018-02-21 12:00:00,22.76,22.78,22.75,22.77,106456.0,21.0545,21.073,21.0452,21.0637,106456.0
2018-02-21 12:30:00,22.77,22.8,22.76,22.79,71560.0,21.0637,21.0915,21.0545,21.0822,71560.0
2018-02-21 13:00:00,22.79,22.8,22.76,22.78,76920.0,21.0822,21.0915,21.0545,21.073,76920.0
2018-02-21 13:30:00,22.78,22.8,22.75,22.79,68168.0,21.073,21.0915,21.0452,21.0822,68168.0
2018-02-21 14:00:00,22.78,22.89,22.77,22.86,197700.0,21.073,21.1748,21.0637,21.147,197700.0
2018-02-21 14:30:00,22.87,22.88,22.76,22.78,203556.0,21.1563,21.1655,21.0545,21.073,203556.0
2018-02-21 15:00:00,22.79,22.79,22.71,22.77,618440.0,21.0822,21.0822,21.0082,21.0637,618440.0
2018-02-21 15:30:00,22.77,22.8,22.61,22.61,920848.0,21.0637,21.0915,20.9157,20.9157,920848.0
2018-02-22 09:30:00,22.7,22.77,22.6,22.63,213300.0,20.999,21.0637,20.9065,20.9342,213300.0
2018-02-22 10:00:00,22.64,22.7,22.6,22.66,191448.0,20.9435,20.999,20.9065,20.962,191448.0
2018-02-22 10:30:00,22.66,22.73,22.66,22.68,207820.0,20.962,21.0267,20.962,20.9805,207820.0
2018-02-22 11:00:00,22.69,22.77,22.69,22.76,131304.0,20.9897,21.0637,20.9897,21.0545,131304.0
2018-02-22 11:30:00,22.75,22.79,22.72,22.78,333140.0,21.0452,21.0822,21.0175,21.073,333140.0
2018-02-22 12:00:00,22.78,22.8,22.74,22.74,175660.0,21.073,21.0915,21.036,21.036,175660.0
2018-02-22 12:30:00,22.75,22.75,22.66,22.67,227384.0,21.0452,21.0452,20.962,20.9712,227384.0
2018-02-22 13:00:00,22.68,22.71,22.62,22.64,285736.0,20.9805,21.0082,20.925,20.9435,285736.0
2018-02-22 13:30:00,22.64,22.65,22.58,22.63,247548.0,20.9435,20.9527,20.888,20.9342,247548.0
2018-02-22 14:00:00,22.63,22.71,22.63,22.7,165672.0,20.9342,21.0082,20.9342,20.999,165672.0
2018-02-22 14:30:00,22.7,22.72,22.59,22.61,217284.0,20.999,21.0175,20.8972,20.9157,217284.0
2018-02-22 15:00:00,22.61,22.67,22.59,22.64,239480.0,20.9157,20.9712,20.8972,20.9435,239480.0
2018-02-22 15:30:00,22.64,22.65,22.52,22.56,969816.0,20.9435,20.9527,20.8325,20.8695,969816.0
2018-02-23 09:30:00,22.62,22.62,22.48,22.59,187832.0,20.925,20.925,20.7955,20.8972,187832.0
2018-02-23 10:00:00,22.6,22.65,22.54,22.54,65584.0,20.9065,20.9527,20.851,20.851,65584.0
2018-02-23 10:30:00,22.54,22.58,22.53,22.55,164360.0,20.851,20.888,20.8417,20.8602,164360.0
2018-02-23 11:00:00,22.55,22.6,22.54,22.55,121856.0,20.8602,20.9065,20.851,20.8602,121856.0
2018-02-23 11:30:00,22.56,22.61,22.54,22.61,146432.0,20.8695,20.9157,20.851,20.9157,146432.0
2018-02-23 12:00:00,22.61,22.62,22.57,22.57,146432.0,20.9157,20.925,20.8787,20.8787,146432.0
2018-02-23 12:30:00,22.57,22.58,22.55,22.57,90280.0,20.8787,20.888,20.8602,20.8787,90280.0
2018-02-23 13:00:00,22.57,22.59,22.56,22.57,107000.0,20.8787,20.8972,20.8695,20.8787,107000.0
2018-02-23 13:30:00,22.57,22.59,22.56,22.57,107460.0,20.8787,20.8972,20.8695,20.8787,107460.0
2018-02-23 14:00:00,22.57,22.58,22.56,22.57,182848.0,20.8787,20.888,20.8695,20.8787,182848.0
2018-02-23 14:30:00,22.57,22.61,22.56,22.6,99328.0,20.8787,20.9157,20.8695,20.9065,99328.0
2018-02-23 15:00:00,22.61,22.67,22.61,22.67,164228.0,20.9157,20.9712,20.9157,20.9712,164228.0
2018-02-23 15:30:00,22.67,22.72,22.64,22.71,774124.0,20.9712,21.0175,20.9435,21.0082,774124.0
2018-02-26 09:30:00,22.77,22.89,22.68,22.87,251176.0,21.0637,21.1748,20.9805,21.1563,251176.0
2018-02-26 10:00:00,22.86,22.88,22.8,22.82,121916.0,21.147,21.1655,21.0915,21.11,121916.0
2018-02-26 10:30:00,22.81,22.86,22.77,22.84,104376.0,21.1007,21.147,21.0637,21.1285,104376.0
2018-02-26 11:00:00,22.83,22.88,22.82,22.87,119160.0,21.1192,21.1655,21.11,21.1563,119160.0
2018-02-26 11:30:00,22.86,22.89,22.85,22.86,78880.0,21.147,21.1748,21.1378,21.147,78880.0
2018-02-26 12:00:00,22.85,22.94,22.83,22.94,90704.0,21.1378,21.221,21.1192,21.221,90704.0
2018-02-26 12:30:00,22.94,22.99,22.92,22.99,91104.0,21.221,21.2673,21.2025,21.2673,91104.0
2018-02-26 13:00:00,22.98,23.04,22.97,23.04,229764.0,21.258,21.3135,21.2488,21.3135,229764.0
2018-02-26 13:30:00,23.04,23.06,23.03,23.05,119940.0,21.3135,21.332,21.3043,21.3228,119940.0
2018-02-26 14:00:00,23.05,23.07,23.02,23.04,144056.0,21.3228,21.3413,21.295,21.3135,144056.0
2018-02-26 14:30:00,23.03,23.07,23.02,23.07,117628.0,21.3043,21.3413,21.295,21.3413,117628.0
2018-02-26 15:00:00,23.06,23.1,23.04,23.09,233660.0,21.332,21.369,21.3135,21.3598,233660.0
2018-02-26 15:30:00,23.08,23.11,23.06,23.1,604876.0,21.3505,21.3783,21.332,21.369,604876.0
2018-02-27 09:30:00,23.15,23.27,23.05,23.23,351320.0,21.4153,21.5263,21.3228,21.4893,351320.0
2018-02-27 10:00:00,23.22,23.38,23.21,23.32,209776.0,21.48,21.628,21.4708,21.5725,209776.0
2018-02-27 10:30:00,23.32,23.34,23.11,23.18,146848.0,21.5725,21.591,21.3783,21.443,146848.0
2018-02-27 11:00:00,23.17,23.27,23.16,23.21,185160.0,21.4338,21.5263,21.4245,21.4708,185160.0
2018-02-27 11:30:00,23.21,23.27,23.18,23.18,180120.0,21.4708,21.5263,21.443,21.443,180120.0
2018-02-27 12:00:00,23.18,23.22,23.1,23.18,117964.0,21.443,21.48,21.369,21.443,117964.0
2018-02-27 12:30:00,23.18,23.23,23.17,23.23,157300.0,21.443,21.4893,21.4338,21.4893,157300.0
2018-02-27 13:00:00,23.22,23.24,23.18,23.2,98852.0,21.48,21.4985,21.443,21.4615,98852.0
2018-02-27 13:30:00,23.21,23.22,23.16,23.18,78128.0,21.4708,21.48,21.4245,21.443,78128.0
2018-02-27 14:00:00,23.18,23.19,23.1,23.14,224024.0,21.443,21.4523,21.369,21.406,224024.0
2018-02-27 14:30:00,23.13,23.18,23.06,23.11,327684.0,21.3968,21.443,21.332,21.3783,327684.0
2018-02-27 15:00:00,23.11,23.14,23.06,23.08,222952.0,21.3783,21.406,21.332,21.3505,222952.0
2018-02-27 15:30:00,23.09,23.1,22.99,22.99,877456.0,21.3598,21.369,21.2673,21.2673,877456.0
2018-02-28 09:30:00,23.1,23.16,23.0,23.15,143284.0,21.369,21.4245,21.2765,21.4153,143284.0
2018-02-28 10:00:00,23.16,23.17,23.09,23.11,68212.0,21.4245,21.4338,21.3598,21.3783,68212.0
2018-02-28 10:30:00,23.11,23.11,22.94,22.96,76776.0,21.3783,21.3783,21.221,21.2395,76776.0
2018-02-28 11:00:00,22.96,22.97,22.88,22.93,129992.0,21.2395,21.2488,21.1655,21.2118,129992.0
2018-02-28 11:30:00,22.94,22.95,22.89,22.94,72456.0,21.221,21.2303,21.1748,21.221,72456.0
2018-02-28 12:00:00,22.94,23.02,22.94,23.01,150852.0,21.221,21.295,21.221,21.2858,150852.0
2018-02-28 12:30:00,23.0,23.11,22.99,23.09,63488.0,21.2765,21.3783,21.2673,21.3598,63488.0
2018-02-28 13:00:00,23.08,23.11,23.06,23.11,54876.0,21.3505,21.3783,21.332,21.3783,54876.0
2018-02-28 13:30:00,23.11,23.15,23.09,23.15,87340.0,21.3783,21.4153,21.3598,21.4153,87340.0
2018-02-28 14:00:00,23.16,23.18,23.11,23.12,118980.0,21.4245,21.443,21.3783,21.3875,118980.0
2018-02-28 14:30:00,23.12,23.12,22.99,22.99,99376.0,21.3875,21.3875,21.2673,21.2673,99376.0
2018-02-28 15:00:00,22.99,23.0,22.91,22.96,269024.0,21.2673,21.2765,21.1933,21.2395,269024.0
2018-02-28 15:30:00,22.97,23.03,22.85,22.85,983188.0,21.2488,21.3043,21.1378,21.1378,983188.0
2018-03-01 09:30:00,22.79,22.89,22.47,22.53,272256.0,21.0822,21.1748,20.7862,20.8417,272256.0
2018-03-01 10:00:00,22.54,22.57,22.47,22.55,272896.0,20.851,20.8787,20.7862,20.8602,272896.0
2018-03-01 10:30:00,22.57,22.68,22.5,22.5,382796.0,20.8787,20.9805,20.814,20.814,382796.0
2018-03-01 11:00:00,22.5,22.56,22.45,22.46,268972.0,20.814,20.8695,20.7677,20.777,268972.0
2018-03-01 11:30:00,22.47,22.61,22.43,22.59,298004.0,20.7862,20.9157,20.7492,20.8972,298004.0
2018-03-01 12:00:00,22.59,22.59,22.43,22.46,273608.0,20.8972,20.8972,20.7492,20.777,273608.0
2018-03-01 12:30:00,22.47,22.48,22.41,22.43,374788.0,20.7862,20.7955,20.7307,20.7492,374788.0
2018-03-01 13:00:00,22.42,22.42,22.25,22.3,225060.0,20.74,20.74,20.5827,20.629,225060.0
2018-03-01 13:30:00,22.3,22.31,22.17,22.17,173392.0,20.629,20.6382,20.5087,20.5087,173392.0
2018-03-01 14:00:00,22.17,22.18,22.06,22.17,193664.0,20.5087,20.518,20.4069,20.5087,193664.0
2018-03-01 14:30:00,22.19,22.22,22.11,22.2,278408.0,20.5272,20.555,20.4532,20.5365,278408.0
2018-03-01 15:00:00,22.18,22.4,22.14,22.35,606960.0,20.518,20.7215,20.481,20.6752,606960.0
2018-03-01 15:30:00,22.35,22.36,22.22,22.24,826884.0,20.6752,20.6845,20.555,20.5735,826884.0
2018-03-02 09:30:00,22.13,22.18,22.04,22.11,443184.0,20.4717,20.518,20.3884,20.4532,443184.0
2018-03-02 10:00:00,22.13,22.21,22.06,22.17,216348.0,20.4717,20.5457,20.4069,20.5087,216348.0
2018-03-02 10:30:00,22.18,22.27,22.18,22.2,206060.0,20.518,20.6012,20.518,20.5365,206060.0
2018-03-02 11:00:00,22.2,22.33,22.19,22.31,252684.0,20.5365,20.6567,20.5272,20.6382,252684.0
2018-03-02 11:30:00,22.31,22.4,22.26,22.4,355996.0,20.6382,20.7215,20.592,20.7215,355996.0
2018-03-02 12:00:00,22.4,22.41,22.3,22.37,159768.0,20.7215,20.7307,20.629,20.6937,159768.0
2018-03-02 12:30:00,22.37,22.46,22.33,22.45,144068.0,20.6937,20.777,20.6567,20.7677,144068.0
2018-03-02 13:00:00,22.44,22.45,22.3,22.3,112564.0,20.7585,20.7677,20.629,20.629,112564.0
2018-03-02 13:30:00,22.3,22.34,22.25,22.28,104284.0,20.629,20.666,20.5827,20.6105,104284.0
2018-03-02 14:00:00,22.3,22.38,22.29,22.37,156684.0,20.629,20.703,20.6197,20.6937,156684.0
2018-03-02 14:30:00,22.36,22.4,22.31,22.35,127956.0,20.6845,20.7215,20.6382,20.6752,127956.0
2018-03-02 15:00:00,22.35,22.35,22.3,22.34,167744.0,20.6752,20.6752,20.629,20.666,167744.0
2018-03-02 15:30:00,22.34,22.45,22.34,22.42,670776.0,20.666,20.7677,20.666,20.74,670776.0
2018-03-05 09:30:00,22.25,22.3,22.17,22.22,181584.0,20.5827,20.629,20.5087,20.555,181584.0
2018-03-05 10:00:00,22.22,22.24,22.07,22.1,141888.0,20.555,20.5735,20.4162,20.444,141888.0
2018-03-05 10:30:00,22.09,22.21,22.06,22.21,135648.0,20.4347,20.5457,20.4069,20.5457,135648.0
2018-03-05 11:00:00,22.21,22.31,22.2,22.28,220568.0,20.5457,20.6382,20.5365,20.6105,220568.0
2018-03-05 11:30:00,22.28,22.35,22.28,22.33,125368.0,20.6105,20.6752,20.6105,20.6567,125368.0
2018-03-05 12:00:00,22.34,22.39,22.29,22.32,93164.0,20.666,20.7122,20.6197,20.6475,93164.0
2018-03-05 12:30:00,22.32,22.39,22.3,22.39,96852.0,20.6475,20.7122,20.629,20.7122,96852.0
2018-03-05 13:00:00,22.39,22.43,22.39,22.4,111168.0,20.7122,20.7492,20.7122,20.7215,111168.0
2018-03-05 13:30:00,22.4,22.42,22.36,22.37,101012.0,20.7215,20.74,20.6845,20.6937,101012.0
2018-03-05 14:00:00,22.38,22.4,22.3,22.37,306628.0,20.703,20.7215,20.629,20.6937,306628.0
2018-03-05 14:30:00,22.36,22.38,22.34,22.38,210468.0,20.6845,20.703,20.666,20.703,210468.0
2018-03-05 15:00:00,22.38,22.38,22.32,22.33,309504.0,20.703,20.703,20.6475,20.6567,309504.0
2018-03-05 15:30:00,22.34,22.38,22.29,22.3,988144.0,20.666,20.703,20.6197,20.629,988144.0
2018-03-06 09:30:00,22.38,22.41,22.32,22.38,165768.0,20.703,20.7307,20.6475,20.703,165768.0
2018-03-06 10:00:00,22.39,22.4,22.32,22.38,173168.0,20.7122,20.7215,20.6475,20.703,173168.0
2018-03-06 10:30:00,22.39,22.43,22.28,22.29,379272.0,20.7122,20.7492,20.6105,20.6197,379272.0
2018-03-06 11:00:00,22.3,22.37,22.3,22.32,120136.0,20.629,20.6937,20.629,20.6475,120136.0
2018-03-06 11:30:00,22.33,22.37,22.28,22.37,99380.0,20.6567,20.6937,20.6105,20.6937,99380.0
2018-03-06 12:00:00,22.38,22.39,22.34,22.34,105132.0,20.703,20.7122,20.666,20.666,105132.0
2018-03-06 12:30:00,22.34,22.46,22.34,22.46,92312.0,20.666,20.777,20.666,20.777,92312.0
2018-03-06 13:00:00,22.46,22.53,22.46,22.52,155124.0,20.777,20.8417,20.777,20.8325,155124.0
2018-03-06 13:30:00,22.52,22.53,22.42,22.45,103080.0,20.8325,20.8417,20.74,20.7677,103080.0
2018-03-06 14:00:00,22.45,22.46,22.41,22.42,135244.0,20.7677,20.777,20.7307,20.74,135244.0
2018-03-06 14:30:00,22.42,22.49,22.42,22.47,128344.0,20.74,20.8047,20.74,20.7862,128344.0
2018-03-06 15:00:00,22.47,22.47,22.4,22.42,270744.0,20.7862,20.7862,20.7215,20.74,270744.0
2018-03-06 15:30:00,22.42,22.44,22.38,22.44,1004680.0,20.74,20.7585,20.703,20.7585,1004680.0
2018-03-07 09:30:00,22.2,22.41,22.17,22.25,155336.0,20.5365,20.7307,20.5087,20.5827,155336.0
2018-03-07 10:00:00,22.24,22.27,22.13,22.21,311216.0,20.5735,20.6012,20.4717,20.5457,311216.0
2018-03-07 10:30:00,22.21,22.25,22.18,22.21,142724.0,20.5457,20.5827,20.518,20.5457,142724.0
2018-03-07 11:00:00,22.21,22.23,22.19,22.22,157228.0,20.5457,20.5642,20.5272,20.555,157228.0
2018-03-07 11:30:00,22.22,22.31,22.22,22.25,253904.0,20.555,20.6382,20.555,20.5827,253904.0
2018-03-07 12:00:00,22.25,22.29,22.2,22.28,126348.0,20.5827,20.6197,20.5365,20.6105,126348.0
2018-03-07 12:30:00,22.29,22.35,22.26,22.34,94516.0,20.6197,20.6752,20.592,20.666,94516.0
2018-03-07 13:00:00,22.34,22.39,22.26,22.39,105268.0,20.666,20.7122,20.592,20.7122,105268.0
2018-03-07 13:30:00,22.4,22.47,22.37,22.45,324676.0,20.7215,20.7862,20.6937,20.7677,324676.0
2018-03-07 14:00:00,22.44,22.48,22.42,22.45,214652.0,20.7585,20.7955,20.74,20.7677,214652.0
2018-03-07 14:30:00,22.45,22.52,22.45,22.49,168836.0,20.7677,20.8325,20.7677,20.8047,168836.0
2018-03-07 15:00:00,22.49,22.57,22.48,22.55,140116.0,20.8047,20.8787,20.7955,20.8602,140116.0
2018-03-07 15:30:00,22.56,22.62,22.55,22.57,514264.0,20.8695,20.925,20.8602,20.8787,514264.0
2018-03-08 09:30:00,22.58,22.64,22.5,22.53,217768.0,20.888,20.9435,20.814,20.8417,217768.0
2018-03-08 10:00:00,22.53,22.58,22.48,22.55,193768.0,20.8417,20.888,20.7955,20.8602,193768.0
2018-03-08 10:30:00,22.55,22.58,22.53,22.55,99664.0,20.8602,20.888,20.8417,20.8602,99664.0
2018-03-08 11:00:00,22.54,22.6,22.54,22.57,107572.0,20.851,20.9065,20.851,20.8787,107572.0
2018-03-08 11:30:00,22.57,22.59,22.55,22.59,72812.0,20.8787,20.8972,20.8602,20.8972,72812.0
2018-03-08 12:00:00,22.59,22.6,22.52,22.55,84984.0,20.8972,20.9065,20.8325,20.8602,84984.0
2018-03-08 12:30:00,22.55,22.57,22.53,22.56,50272.0,20.8602,20.8787,20.8417,20.8695,50272.0
2018-03-08 13:00:00,22.55,22.57,22.53,22.53,50264.0,20.8602,20.8787,20.8417,20.8417,50264.0
2018-03-08 13:30:00,22.55,22.55,22.52,22.55,53052.0,20.8602,20.8602,20.8325,20.8602,53052.0
2018-03-08 14:00:00,22.55,22.55,22.52,22.54,61844.0,20.8602,20.8602,20.8325,20.851,61844.0
2018-03-08 14:30:00,22.54,22.66,22.53,22.63,305984.0,20.851,20.962,20.8417,20.9342,305984.0
2018-03-08 15:00:00,22.63,22.64,22.6,22.62,327600.0,20.9342,20.9435,20.9065,20.925,327600.0
2018-03-08 15:30:00,22.62,22.66,22.6,22.65,1240856.0,20.925,20.962,20.9065,20.9527,1240856.0
2018-03-09 09:30:00,22.78,22.9,22.71,22.89,306988.0,21.073,21.184,21.0082,21.1748,306988.0
2018-03-09 10:00:00,22.89,23.06,22.89,23.05,232216.0,21.1748,21.332,21.1748,21.3228,232216.0
2018-03-09 10:30:00,23.05,23.06,23.0,23.0,112840.0,21.3228,21.332,21.2765,21.2765,112840.0
2018-03-09 11:00:00,23.0,23.03,22.98,23.02,174828.0,21.2765,21.3043,21.258,21.295,174828.0
2018-03-09 11:30:00,23.01,23.08,23.0,23.07,157204.0,21.2858,21.3505,21.2765,21.3413,157204.0
2018-03-09 12:00:00,23.09,23.16,23.09,23.14,151644.0,21.3598,21.4245,21.3598,21.406,151644.0
2018-03-09 12:30:00,23.13,23.16,23.12,23.13,86992.0,21.3968,21.4245,21.3875,21.3968,86992.0
2018-03-09 13:00:00,23.12,23.16,23.12,23.15,68984.0,21.3875,21.4245,21.3875,21.4153,68984.0
2018-03-09 13:30:00,23.15,23.16,23.14,23.15,57124.0,21.4153,21.4245,21.406,21.4153,57124.0
2018-03-09 14:00:00,23.15,23.15,23.03,23.06,230432.0,21.4153,21.4153,21.3043,21.332,230432.0
2018-03-09 14:30:00,23.06,23.09,23.04,23.06,139912.0,21.332,21.3598,21.3135,21.332,139912.0
2018-03-09 15:00:00,23.07,23.14,23.07,23.14,524564.0,21.3413,21.406,21.3413,21.406,524564.0
2018-03-09 15:30:00,23.14,23.14,23.09,23.11,873792.0,21.406,21.406,21.3598,21.3783,873792.0
2018-03-12 09:30:00,23.13,23.19,23.09,23.1,170916.0,21.3968,21.4523,21.3598,21.369,170916.0
2018-03-12 10:00:00,23.11,23.17,23.1,23.16,122416.0,21.3783,21.4338,21.369,21.4245,122416.0
2018-03-12 10:30:00,23.16,23.25,23.15,23.21,624996.0,21.4245,21.5078,21.4153,21.4708,624996.0
2018-03-12 11:00:00,23.21,23.25,23.18,23.2,406416.0,21.4708,21.5078,21.443,21.4615,406416.0
2018-03-12 11:30:00,23.21,23.25,23.2,23.24,110940.0,21.4708,21.5078,21.4615,21.4985,110940.0
2018-03-12 12:00:00,23.24,23.27,23.24,23.26,96200.0,21.4985,21.5263,21.4985,21.517,96200.0
2018-03-12 12:30:00,23.26,23.26,23.2,23.2,107868.0,21.517,21.517,21.4615,21.4615,107868.0
2018-03-12 13:00:00,23.2,23.25,23.2,23.21,86932.0,21.4615,21.5078,21.4615,21.4708,86932.0
2018-03-12 13:30:00,23.21,23.22,23.18,23.18,67824.0,21.4708,21.48,21.443,21.443,67824.0
2018-03-12 14:00:00,23.18,23.2,23.11,23.13,110492.0,21.443,21.4615,21.3783,21.3968,110492.0
2018-03-12 14:30:00,23.13,23.16,23.12,23.14,139352.0,21.3968,21.4245,21.3875,21.406,139352.0
2018-03-12 15:00:00,23.14,23.18,23.12,23.17,171080.0,21.406,21.443,21.3875,21.4338,171080.0
2018-03-12 15:30:00,23.17,23.24,23.16,23.17,1159316.0,21.4338,21.4985,21.4245,21.4338,1159316.0
2018-03-13 09:30:00,23.29,23.38,23.2,23.3,183580.0,21.5448,21.628,21.4615,21.554,183580.0
2018-03-13 10:00:00,23.29,23.32,23.26,23.27,186172.0,21.5448,21.5725,21.517,21.5263,186172.0
2018-03-13 10:30:00,23.27,23.34,23.25,23.28,130440.0,21.5263,21.591,21.5078,21.5355,130440.0
2018-03-13 11:00:00,23.28,23.28,23.19,23.2,135416.0,21.5355,21.5355,21.4523,21.4615,135416.0
2018-03-13 11:30:00,23.21,23.25,23.17,23.21,157148.0,21.4708,21.5078,21.4338,21.4708,157148.0
2018-03-13 12:00:00,23.22,23.23,23.16,23.22,275040.0,21.48,21.4893,21.4245,21.48,275040.0
2018-03-13 12:30:00,23.22,23.28,23.22,23.27,82168.0,21.48,21.5355,21.48,21.5263,82168.0
2018-03-13 13:00:00,23.28,23.3,23.25,23.26,184404.0,21.5355,21.554,21.5078,21.517,184404.0
2018-03-13 13:30:00,23.26,23.27,23.21,23.21,111632.0,21.517,21.5263,21.4708,21.4708,111632.0
2018-03-13 14:00:00,23.21,23.23,23.16,23.16,120440.0,21.4708,21.4893,21.4245,21.4245,120440.0
2018-03-13 14:30:00,23.17,23.2,23.15,23.16,110464.0,21.4338,21.4615,21.4153,21.4245,110464.0
2018-03-13 15:00:00,23.16,23.17,23.06,23.06,281968.0,21.4245,21.4338,21.332,21.332,281968.0
2018-03-13 15:30:00,23.06,23.15,23.06,23.12,597724.0,21.332,21.4153,21.332,21.3875,597724.0
2018-03-14 09:30:00,23.21,23.24,23.02,23.03,117560.0,21.4708,21.4985,21.295,21.3043,117560.0
2018-03-14 10:00:00,23.04,23.08,22.97,23.0,93152.0,21.3135,21.3505,21.2488,21.2765,93152.0
2018-03-14 10:30:00,23.0,23.04,22.94,23.0,90092.0,21.2765,21.3135,21.221,21.2765,90092.0
2018-03-14 11:00:00,22.99,23.02,22.97,23.0,79492.0,21.2673,21.295,21.2488,21.2765,79492.0
2018-03-14 11:30:00,23.0,23.0,22.88,22.89,103100.0,21.2765,21.2765,21.1655,21.1748,103100.0
2018-03-14 12:00:00,22.91,22.95,22.88,22.94,44208.0,21.1933,21.2303,21.1655,21.221,44208.0
2018-03-14 12:30:00,22.93,22.98,22.93,22.96,53600.0,21.2118,21.258,21.2118,21.2395,53600.0
2018-03-14 13:00:00,22.95,22.95,22.86,22.9,60696.0,21.2303,21.2303,21.147,21.184,60696.0
2018-03-14 13:30:00,22.92,22.99,22.92,22.98,49300.0,21.2025,21.2673,21.2025,21.258,49300.0
2018-03-14 14:00:00,22.98,22.98,22.93,22.93,59088.0,21.258,21.258,21.2118,21.2118,59088.0
2018-03-14 14:30:00,22.93,22.96,22.85,22.89,82588.0,21.2118,21.2395,21.1378,21.1748,82588.0
2018-03-14 15:00:00,22.9,22.9,22.81,22.82,136608.0,21.184,21.184,21.1007,21.11,136608.0
2018-03-14 15:30:00,22.83,22.85,22.8,22.85,412416.0,21.1192,21.1378,21.0915,21.1378,412416.0
2018-03-15 09:30:00,22.89,22.9,22.8,22.89,113088.0,21.1748,21.184,21.0915,21.1748,113088.0
2018-03-15 10:00:00,22.88,23.0,22.88,22.99,133956.0,21.1655,21.2765,21.1655,21.2673,133956.0
2018-03-15 10:30:00,23.0,23.02,22.93,22.99,63108.0,21.2765,21.295,21.2118,21.2673,63108.0
2018-03-15 11:00:00,23.0,23.06,22.99,23.05,78936.0,21.2765,21.332,21.2673,21.3228,78936.0
2018-03-15 11:30:00,23.06,23.1,23.0,23.03,80692.0,21.332,21.369,21.2765,21.3043,80692.0
2018-03-15 12:00:00,23.04,23.06,23.01,23.01,46016.0,21.3135,21.332,21.2858,21.2858,46016.0
2018-03-15 12:30:00,23.01,23.02,22.98,23.0,55800.0,21.2858,21.295,21.258,21.2765,55800.0
2018-03-15 13:00:00,23.0,23.01,22.96,22.98,46192.0,21.2765,21.2858,21.2395,21.258,46192.0
2018-03-15 13:30:00,22.98,22.99,22.9,22.9,87256.0,21.258,21.2673,21.184,21.184,87256.0
2018-03-15 14:00:00,22.9,22.97,22.9,22.92,76964.0,21.184,21.2488,21.184,21.2025,76964.0
2018-03-15 14:30:00,22.93,23.0,22.92,23.0,152808.0,21.2118,21.2765,21.2025,21.2765,152808.0
2018-03-15 15:00:00,23.02,23.02,22.94,22.99,162264.0,21.295,21.295,21.221,21.2673,162264.0
2018-03-15 15:30:00,22.99,23.01,22.96,22.99,559544.0,21.2673,21.2858,21.2395,21.2673,559544.0
2018-03-16 09:30:00,23.04,23.23,22.87,22.97,957260.0,21.3575,21.5337,21.1999,21.2926,957260.0
2018-03-16 10:00:00,22.96,23.03,22.92,22.97,106668.0,21.2834,21.3483,21.2463,21.2926,106668.0
2018-03-16 10:30:00,22.97,23.03,22.97,23.0,94316.0,21.2926,21.3483,21.2926,21.3205,94316.0
2018-03-16 11:00:00,23.01,23.05,22.99,23.05,84100.0,21.3297,21.3668,21.3112,21.3668,84100.0
2018-03-16 11:30:00,23.05,23.06,22.99,22.99,106712.0,21.3668,21.3761,21.3112,21.3112,106712.0
2018-03-16 12:00:00,22.98,23.02,22.97,22.99,66540.0,21.3019,21.339,21.2926,21.3112,66540.0
2018-03-16 12:30:00,23.0,23.06,22.97,23.05,136204.0,21.3205,21.3761,21.2926,21.3668,136204.0
2018-03-16 13:00:00,23.05,23.07,22.99,22.99,131640.0,21.3668,21.3853,21.3112,21.3112,131640.0
2018-03-16 13:30:00,22.99,23.02,22.96,22.99,100808.0,21.3112,21.339,21.2834,21.3112,100808.0
2018-03-16 14:00:00,22.98,23.01,22.96,23.01,69756.0,21.3019,21.3297,21.2834,21.3297,69756.0
2018-03-16 14:30:00,23.0,23.05,23.0,23.04,102112.0,21.3205,21.3668,21.3205,21.3575,102112.0
2018-03-16 15:00:00,23.03,23.06,23.02,23.06,132332.0,21.3483,21.3761,21.339,21.3761,132332.0
2018-03-16 15:30:00,23.05,23.09,23.0,23.0,663988.0,21.3668,21.4039,21.3205,21.3205,663988.0
2018-03-19 09:30:00,22.98,22.98,22.91,22.98,189668.0,21.3019,21.3019,21.237,21.3019,189668.0
2018-03-19 10:00:00,22.98,23.03,22.93,22.94,181260.0,21.3019,21.3483,21.2556,21.2648,181260.0
2018-03-19 10:30:00,22.93,22.96,22.84,22.85,78156.0,21.2556,21.2834,21.1721,21.1814,78156.0
2018-03-19 11:00:00,22.85,22.88,22.82,22.85,95912.0,21.1814,21.2092,21.1536,21.1814,95912.0
2018-03-19 11:30:00,22.84,22.84,22.73,22.75,87280.0,21.1721,21.1721,21.0702,21.0887,87280.0
2018-03-19 12:00:00,22.75,22.79,22.72,22.79,94108.0,21.0887,21.1258,21.0609,21.1258,94108.0
2018-03-19 12:30:00,22.78,22.78,22.68,22.7,99008.0,21.1165,21.1165,21.0238,21.0424,99008.0
2018-03-19 13:00:00,22.7,22.71,22.59,22.64,120044.0,21.0424,21.0516,20.9404,20.9867,120044.0
2018-03-19 13:30:00,22.63,22.75,22.63,22.73,167424.0,20.9775,21.0887,20.9775,21.0702,167424.0
2018-03-19 14:00:00,22.73,22.77,22.65,22.69,134092.0,21.0702,21.1072,20.996,21.0331,134092.0
2018-03-19 14:30:00,22.68,22.71,22.6,22.7,235564.0,21.0238,21.0516,20.9497,21.0424,235564.0
2018-03-19 15:00:00,22.69,22.77,22.66,22.73,172868.0,21.0331,21.1072,21.0053,21.0702,172868.0
2018-03-19 15:30:00,22.73,22.88,22.72,22.84,744444.0,21.0702,21.2092,21.0609,21.1721,744444.0
2018-03-20 09:30:00,22.92,23.0,22.86,22.89,165092.0,21.2463,21.3205,21.1907,21.2185,165092.0
2018-03-20 10:00:00,22.91,22.95,22.83,22.92,258888.0,21.237,21.2741,21.1629,21.2463,258888.0
2018-03-20 10:30:00,22.93,22.94,22.86,22.93,150840.0,21.2556,21.2648,21.1907,21.2556,150840.0
2018-03-20 11:00:00,22.93,22.94,22.89,22.92,116164.0,21.2556,21.2648,21.2185,21.2463,116164.0
2018-03-20 11:30:00,22.93,22.93,22.8,22.84,119032.0,21.2556,21.2556,21.1351,21.1721,119032.0
2018-03-20 12:00:00,22.85,22.92,22.83,22.91,91684.0,21.1814,21.2463,21.1629,21.237,91684.0
2018-03-20 12:30:00,22.9,22.93,22.87,22.89,99808.0,21.2278,21.2556,21.1999,21.2185,99808.0
2018-03-20 13:00:00,22.89,22.91,22.86,22.86,68640.0,21.2185,21.237,21.1907,21.1907,68640.0
2018-03-20 13:30:00,22.87,22.88,22.83,22.85,78040.0,21.1999,21.2092,21.1629,21.1814,78040.0
2018-03-20 14:00:00,22.85,22.91,22.83,22.91,186592.0,21.1814,21.237,21.1629,21.237,186592.0
2018-03-20 14:30:00,22.9,22.94,22.89,22.93,113084.0,21.2278,21.2648,21.2185,21.2556,113084.0
2018-03-20 15:00:00,22.93,22.96,22.91,22.91,141360.0,21.2556,21.2834,21.237,21.237,141360.0
2018-03-20 15:30:00,22.92,22.93,22.9,22.92,599716.0,21.2463,21.2556,21.2278,21.2463,599716.0
2018-03-21 09:30:00,22.9,22.93,22.82,22.82,260724.0,21.2278,21.2556,21.1536,21.1536,260724.0
2018-03-21 10:00:00,22.83,22.88,22.82,22.85,133072.0,21.1629,21.2092,21.1536,21.1814,133072.0
2018-03-21 10:30:00,22.86,22.92,22.84,22.87,81064.0,21.1907,21.2463,21.1721,21.1999,81064.0
2018-03-21 11:00:00,22.87,22.92,22.87,22.91,68016.0,21.1999,21.2463,21.1999,21.237,68016.0
2018-03-21 11:30:00,22.92,22.95,22.92,22.94,140536.0,21.2463,21.2741,21.2463,21.2648,140536.0
2018-03-21 12:00:00,22.93,22.97,22.91,22.95,122852.0,21.2556,21.2926,21.237,21.2741,122852.0
2018-03-21 12:30:00,22.94,22.99,22.94,22.98,125200.0,21.2648,21.3112,21.2648,21.3019,125200.0
2018-03-21 13:00:00,22.98,22.98,22.91,22.91,57832.0,21.3019,21.3019,21.237,21.237,57832.0
2018-03-21 13:30:00,22.91,22.93,22.89,22.92,136948.0,21.237,21.2556,21.2185,21.2463,136948.0
2018-03-21 14:00:00,22.91,23.0,22.85,22.89,226488.0,21.237,21.3205,21.1814,21.2185,226488.0
2018-03-21 14:30:00,22.88,22.9,22.71,22.79,235880.0,21.2092,21.2278,21.0516,21.1258,235880.0
2018-03-21 15:00:00,22.78,22.9,22.77,22.85,247928.0,21.1165,21.2278,21.1072,21.1814,247928.0
2018-03-21 15:30:00,22.84,22.89,22.76,22.76,437004.0,21.1721,21.2185,21.098,21.098,437004.0
2018-03-22 09:30:00,22.5,22.61,22.36,22.42,412836.0,20.857,20.9589,20.7272,20.7828,412836.0
2018-03-22 10:00:00,22.42,22.54,22.4,22.44,116312.0,20.7828,20.894,20.7643,20.8013,116312.0
2018-03-22 10:30:00,22.44,22.44,22.29,22.29,193536.0,20.8013,20.8013,20.6623,20.6623,193536.0
2018-03-22 11:00:00,22.3,22.35,22.27,22.28,145008.0,20.6716,20.7179,20.6438,20.653,145008.0
2018-03-22 11:30:00,22.29,22.29,22.16,22.22,123700.0,20.6623,20.6623,20.5418,20.5974,123700.0
2018-03-22 12:00:00,22.23,22.35,22.19,22.35,120960.0,20.6067,20.7179,20.5696,20.7179,120960.0
2018-03-22 12:30:00,22.36,22.38,22.29,22.33,120392.0,20.7272,20.7457,20.6623,20.6994,120392.0
2018-03-22 13:00:00,22.32,22.42,22.25,22.4,111380.0,20.6901,20.7828,20.6252,20.7643,111380.0
2018-03-22 13:30:00,22.4,22.43,22.36,22.36,105516.0,20.7643,20.7921,20.7272,20.7272,105516.0
2018-03-22 14:00:00,22.37,22.38,22.24,22.24,123812.0,20.7365,20.7457,20.6159,20.6159,123812.0
2018-03-22 14:30:00,22.23,22.31,22.19,22.22,140048.0,20.6067,20.6808,20.5696,20.5974,140048.0
2018-03-22 15:00:00,22.2,22.25,22.14,22.16,200940.0,20.5789,20.6252,20.5233,20.5418,200940.0
2018-03-22 15:30:00,22.16,22.17,22.02,22.04,1008620.0,20.5418,20.5511,20.412,20.4306,1008620.0
2018-03-23 09:30:00,22.05,22.18,21.97,21.98,156168.0,20.4398,20.5603,20.3657,20.3749,156168.0
2018-03-23 10:00:00,22.0,22.02,21.86,21.9,92076.0,20.3935,20.412,20.2637,20.3008,92076.0
2018-03-23 10:30:00,21.91,21.93,21.84,21.92,194392.0,20.31,20.3286,20.2452,20.3193,194392.0
2018-03-23 11:00:00,21.93,21.95,21.83,21.83,101736.0,20.3286,20.3471,20.2359,20.2359,101736.0
2018-03-23 11:30:00,21.83,21.87,21.7,21.71,148184.0,20.2359,20.273,20.1154,20.1247,148184.0
2018-03-23 12:00:00,21.71,21.78,21.69,21.77,215388.0,20.1247,20.1895,20.1061,20.1803,215388.0
2018-03-23 12:30:00,21.77,21.77,21.69,21.71,114284.0,20.1803,20.1803,20.1061,20.1247,114284.0
2018-03-23 13:00:00,21.71,21.82,21.69,21.81,123324.0,20.1247,20.2266,20.1061,20.2174,123324.0
2018-03-23 13:30:00,21.81,21.9,21.79,21.86,109880.0,20.2174,20.3008,20.1988,20.2637,109880.0
2018-03-23 14:00:00,21.86,21.88,21.73,21.75,150748.0,20.2637,20.2822,20.1432,20.1617,150748.0
2018-03-23 14:30:00,21.74,21.76,21.49,21.51,389076.0,20.1525,20.171,19.9207,19.9393,389076.0
2018-03-23 15:00:00,21.51,21.56,21.43,21.48,336920.0,19.9393,19.9856,19.8651,19.9114,336920.0
2018-03-23 15:30:00,21.49,21.49,21.31,21.33,848104.0,19.9207,19.9207,19.7539,19.7724,848104.0
2018-03-26 09:30:00,21.6,21.75,21.55,21.58,361564.0,20.0227,20.1617,19.9763,20.0041,361564.0
2018-03-26 10:00:00,21.58,21.64,21.54,21.59,589112.0,20.0041,20.0598,19.9671,20.0134,589112.0
2018-03-26 10:30:00,21.58,21.59,21.45,21.47,367976.0,20.0041,20.0134,19.8836,19.9022,367976.0
2018-03-26 11:00:00,21.46,21.49,21.35,21.4,161552.0,19.8929,19.9207,19.7909,19.8373,161552.0
2018-03-26 11:30:00,21.37,21.5,21.37,21.46,164980.0,19.8095,19.93,19.8095,19.8929,164980.0
2018-03-26 12:00:00,21.45,21.56,21.42,21.53,104416.0,19.8836,19.9856,19.8558,19.9578,104416.0
2018-03-26 12:30:00,21.54,21.56,21.47,21.48,153096.0,19.9671,19.9856,19.9022,19.9114,153096.0
2018-03-26 13:00:00,21.48,21.58,21.48,21.51,152056.0,19.9114,20.0041,19.9114,19.9393,152056.0
2018-03-26 13:30:00,21.51,21.54,21.46,21.5,179256.0,19.9393,19.9671,19.8929,19.93,179256.0
2018-03-26 14:00:00,21.5,21.62,21.49,21.62,216516.0,19.93,20.0412,19.9207,20.0412,216516.0
2018-03-26 14:30:00,21.63,21.7,21.62,21.65,158484.0,20.0505,20.1154,20.0412,20.069,158484.0
2018-03-26 15:00:00,21.65,21.74,21.65,21.73,179600.0,20.069,20.1525,20.069,20.1432,179600.0
2018-03-26 15:30:00,21.73,21.79,21.71,21.77,635216.0,20.1432,20.1988,20.1247,20.1803,635216.0
2018-03-27 09:30:00,21.85,21.85,21.63,21.75,203864.0,20.2544,20.2544,20.0505,20.1617,203864.0
2018-03-27 10:00:00,21.74,21.74,21.58,21.63,101824.0,20.1525,20.1525,20.0041,20.0505,101824.0
2018-03-27 10:30:00,21.63,21.76,21.6,21.7,335936.0,20.0505,20.171,20.0227,20.1154,335936.0
2018-03-27 11:00:00,21.7,21.76,21.67,21.76,219232.0,20.1154,20.171,20.0876,20.171,219232.0
2018-03-27 11:30:00,21.77,21.97,21.77,21.96,152944.0,20.1803,20.3657,20.1803,20.3564,152944.0
2018-03-27 12:00:00,21.96,22.0,21.9,21.9,140532.0,20.3564,20.3935,20.3008,20.3008,140532.0
2018-03-27 12:30:00,21.89,21.91,21.85,21.88,49932.0,20.2915,20.31,20.2544,20.2822,49932.0
2018-03-27 13:00:00,21.89,21.95,21.88,21.88,50584.0,20.2915,20.3471,20.2822,20.2822,50584.0
2018-03-27 13:30:00,21.9,21.9,21.76,21.82,78904.0,20.3008,20.3008,20.171,20.2266,78904.0
2018-03-27 14:00:00,21.82,21.82,21.7,21.71,169520.0,20.2266,20.2266,20.1154,20.1247,169520.0
2018-03-27 14:30:00,21.7,21.79,21.63,21.63,158180.0,20.1154,20.1988,20.0505,20.0505,158180.0
2018-03-27 15:00:00,21.64,21.64,21.44,21.44,330400.0,20.0598,20.0598,19.8744,19.8744,330400.0
2018-03-27 15:30:00,21.45,21.45,21.27,21.39,916288.0,19.8836,19.8836,19.7168,19.828,916288.0
2018-03-28 09:30:00,21.45,21.47,21.25,21.38,117648.0,19.8836,19.9022,19.6982,19.8188,117648.0
2018-03-28 10:00:00,21.36,21.47,21.22,21.25,202668.0,19.8002,19.9022,19.6704,19.6982,202668.0
2018-03-28 10:30:00,21.25,21.27,20.99,21.11,272752.0,19.6982,19.7168,19.4572,19.5685,272752.0
2018-03-28 11:00:00,21.11,21.23,21.11,21.13,144556.0,19.5685,19.6797,19.5685,19.587,144556.0
2018-03-28 11:30:00,21.13,21.26,21.08,21.23,140584.0,19.587,19.7075,19.5407,19.6797,140584.0
2018-03-28 12:00:00,21.24,21.46,21.22,21.32,224988.0,19.689,19.8929,19.6704,19.7631,224988.0
2018-03-28 12:30:00,21.33,21.38,21.21,21.21,110844.0,19.7724,19.8188,19.6612,19.6612,110844.0
2018-03-28 13:00:00,21.21,21.33,21.17,21.28,104996.0,19.6612,19.7724,19.6241,19.7261,104996.0
2018-03-28 13:30:00,21.29,21.34,21.22,21.29,112576.0,19.7353,19.7817,19.6704,19.7353,112576.0
2018-03-28 14:00:00,21.29,21.32,21.21,21.24,119500.0,19.7353,19.7631,19.6612,19.689,119500.0
2018-03-28 14:30:00,21.23,21.33,21.21,21.23,143188.0,19.6797,19.7724,19.6612,19.6797,143188.0
2018-03-28 15:00:00,21.23,21.25,21.13,21.25,201864.0,19.6797,19.6982,19.587,19.6982,201864.0
2018-03-28 15:30:00,21.23,21.33,21.21,21.21,605400.0,19.6797,19.7724,19.6612,19.6612,605400.0
2018-03-29 09:30:00,21.35,21.41,21.27,21.33,108044.0,19.7909,19.8466,19.7168,19.7724,108044.0
2018-03-29 10:00:00,21.33,21.36,21.27,21.35,140124.0,19.7724,19.8002,19.7168,19.7909,140124.0
2018-03-29 10:30:00,21.35,21.43,21.34,21.43,214708.0,19.7909,19.8651,19.7817,19.8651,214708.0
2018-03-29 11:00:00,21.44,21.48,21.4,21.42,94844.0,19.8744,19.9114,19.8373,19.8558,94844.0
2018-03-29 11:30:00,21.43,21.47,21.38,21.47,71096.0,19.8651,19.9022,19.8188,19.9022,71096.0
2018-03-29 12:00:00,21.48,21.49,21.39,21.46,175300.0,19.9114,19.9207,19.828,19.8929,175300.0
2018-03-29 12:30:00,21.47,21.52,21.44,21.5,64832.0,19.9022,19.9485,19.8744,19.93,64832.0
2018-03-29 13:00:00,21.51,21.52,21.46,21.51,38932.0,19.9393,19.9485,19.8929,19.9393,38932.0
2018-03-29 13:30:00,21.51,21.61,21.5,21.6,91648.0,19.9393,20.032,19.93,20.0227,91648.0
2018-03-29 14:00:00,21.58,21.64,21.56,21.62,118904.0,20.0041,20.0598,19.9856,20.0412,118904.0
2018-03-29 14:30:00,21.61,21.72,21.6,21.67,126568.0,20.032,20.1339,20.0227,20.0876,126568.0
2018-03-29 15:00:00,21.67,21.75,21.61,21.64,156596.0,20.0876,20.1617,20.032,20.0598,156596.0
2018-03-29 15:30:00,21.64,21.66,21.53,21.54,995276.0,20.0598,20.0783,19.9578,19.9671,995276.0
2018-04-02 09:30:00,21.53,21.57,21.32,21.36,160868.0,19.9578,19.9949,19.7631,19.8002,160868.0
2018-04-02 10:00:00,21.34,21.36,21.18,21.19,254844.0,19.7817,19.8002,19.6334,19.6426,254844.0
2018-04-02 10:30:00,21.18,21.21,21.09,21.09,146696.0,19.6334,19.6612,19.5499,19.5499,146696.0
2018-04-02 11:00:00,21.07,21.09,21.0,21.07,119572.0,19.5314,19.5499,19.4665,19.5314,119572.0
2018-04-02 11:30:00,21.07,21.09,20.92,20.97,139808.0,19.5314,19.5499,19.3923,19.4387,139808.0
2018-04-02 12:00:00,20.98,20.98,20.87,20.93,136604.0,19.448,19.448,19.346,19.4016,136604.0
2018-04-02 12:30:00,20.92,21.04,20.92,20.98,214512.0,19.3923,19.5036,19.3923,19.448,214512.0
2018-04-02 13:00:00,20.98,21.01,20.82,20.82,164872.0,19.448,19.4758,19.2996,19.2996,164872.0
2018-04-02 13:30:00,20.82,20.89,20.77,20.78,155684.0,19.2996,19.3645,19.2533,19.2626,155684.0
2018-04-02 14:00:00,20.77,20.84,20.68,20.79,267340.0,19.2533,19.3182,19.1699,19.2718,267340.0
2018-04-02 14:30:00,20.79,20.83,20.71,20.81,170580.0,19.2718,19.3089,19.1977,19.2904,170580.0
2018-04-02 15:00:00,20.8,20.88,20.74,20.81,227368.0,19.2811,19.3553,19.2255,19.2904,227368.0
2018-04-02 15:30:00,20.81,21.05,20.77,21.0,1377840.0,19.2904,19.5128,19.2533,19.4665,1377840.0
2018-04-03 09:30:00,21.07,21.16,20.89,20.93,277860.0,19.5314,19.6148,19.3645,19.4016,277860.0
2018-04-03 10:00:00,20.92,20.95,20.79,20.88,223156.0,19.3923,19.4202,19.2718,19.3553,223156.0
2018-04-03 10:30:00,20.87,20.97,20.85,20.95,169756.0,19.346,19.4387,19.3275,19.4202,169756.0
2018-04-03 11:00:00,20.96,21.05,20.95,21.02,304968.0,19.4294,19.5128,19.4202,19.485,304968.0
2018-04-03 11:30:00,21.02,21.04,20.93,20.93,261324.0,19.485,19.5036,19.4016,19.4016,261324.0
2018-04-03 12:00:00,20.94,20.98,20.9,20.92,136848.0,19.4109,19.448,19.3738,19.3923,136848.0
2018-04-03 12:30:00,20.92,20.97,20.91,20.96,114584.0,19.3923,19.4387,19.3831,19.4294,114584.0
2018-04-03 13:00:00,20.95,21.03,20.91,21.0,138252.0,19.4202,19.4943,19.3831,19.4665,138252.0
2018-04-03 13:30:00,21.0,21.02,20.93,21.0,182704.0,19.4665,19.485,19.4016,19.4665,182704.0
2018-04-03 14:00:00,21.0,21.01,20.94,20.97,200636.0,19.4665,19.4758,19.4109,19.4387,200636.0
2018-04-03 14:30:00,20.96,21.06,20.88,21.05,249832.0,19.4294,19.5221,19.3553,19.5128,249832.0
2018-04-03 15:00:00,21.04,21.22,21.02,21.2,345472.0,19.5036,19.6704,19.485,19.6519,345472.0
2018-04-03 15:30:00,21.21,21.21,21.1,21.2,1006644.0,19.6612,19.6612,19.5592,19.6519,1006644.0
2018-04-04 09:30:00,20.9,20.98,20.53,20.91,274208.0,19.3738,19.448,19.0308,19.3831,274208.0
2018-04-04 10:00:00,20.9,20.97,20.86,20.89,209632.0,19.3738,19.4387,19.3367,19.3645,209632.0
2018-04-04 10:30:00,20.89,20.96,20.86,20.92,225148.0,19.3645,19.4294,19.3367,19.3923,225148.0
2018-04-04 11:00:00,20.91,21.0,20.86,20.99,285748.0,19.3831,19.4665,19.3367,19.4572,285748.0
2018-04-04 11:30:00,20.98,21.06,20.88,20.92,308180.0,19.448,19.5221,19.3553,19.3923,308180.0
2018-04-04 12:00:00,20.92,21.06,20.92,21.05,220700.0,19.3923,19.5221,19.3923,19.5128,220700.0
2018-04-04 12:30:00,21.05,21.1,21.03,21.07,175008.0,19.5128,19.5592,19.4943,19.5314,175008.0
2018-04-04 13:00:00,21.07,21.08,20.98,20.99,104324.0,19.5314,19.5407,19.448,19.4572,104324.0
2018-04-04 13:30:00,21.0,21.05,20.99,21.03,78988.0,19.4665,19.5128,19.4572,19.4943,78988.0
2018-04-04 14:00:00,21.05,21.19,21.03,21.19,168176.0,19.5128,19.6426,19.4943,19.6426,168176.0
2018-04-04 14:30:00,21.18,21.22,21.13,21.2,173132.0,19.6334,19.6704,19.587,19.6519,173132.0
2018-04-04 15:00:00,21.2,21.24,21.16,21.23,498736.0,19.6519,19.689,19.6148,19.6797,498736.0
2018-04-04 15:30:00,21.22,21.29,21.21,21.24,832912.0,19.6704,19.7353,19.6612,19.689,832912.0
2018-04-05 09:30:00,21.39,21.43,21.18,21.29,327036.0,19.828,19.8651,19.6334,19.7353,327036.0
2018-04-05 10:00:00,21.3,21.3,21.15,21.17,453552.0,19.7446,19.7446,19.6055,19.6241,453552.0
2018-04-05 10:30:00,21.17,21.24,21.17,21.2,261964.0,19.6241,19.689,19.6241,19.6519,261964.0
2018-04-05 11:00:00,21.2,21.31,21.18,21.29,278196.0,19.6519,19.7539,19.6334,19.7353,278196.0
2018-04-05 11:30:00,21.28,21.35,21.27,21.28,311936.0,19.7261,19.7909,19.7168,19.7261,311936.0
2018-04-05 12:00:00,21.28,21.31,21.23,21.24,108984.0,19.7261,19.7539,19.6797,19.689,108984.0
2018-04-05 12:30:00,21.25,21.25,21.2,21.24,151588.0,19.6982,19.6982,19.6519,19.689,151588.0
2018-04-05 13:00:00,21.25,21.28,21.18,21.2,175308.0,19.6982,19.7261,19.6334,19.6519,175308.0
2018-04-05 13:30:00,21.2,21.23,21.12,21.16,111956.0,19.6519,19.6797,19.5777,19.6148,111956.0
2018-04-05 14:00:00,21.17,21.18,21.12,21.13,188948.0,19.6241,19.6334,19.5777,19.587,188948.0
2018-04-05 14:30:00,21.14,21.25,21.13,21.25,238344.0,19.5963,19.6982,19.587,19.6982,238344.0
2018-04-05 15:00:00,21.25,21.26,21.19,21.19,264076.0,19.6982,19.7075,19.6426,19.6426,264076.0
2018-04-05 15:30:00,21.19,21.24,21.13,21.19,716564.0,19.6426,19.689,19.587,19.6426,716564.0
2018-04-06 09:30:00,21.08,21.14,20.95,21.04,178288.0,19.5407,19.5963,19.4202,19.5036,178288.0
2018-04-06 10:00:00,21.04,21.07,20.98,20.98,116176.0,19.5036,19.5314,19.448,19.448,116176.0
2018-04-06 10:30:00,20.98,21.02,20.85,20.87,99752.0,19.448,19.485,19.3275,19.346,99752.0
2018-04-06 11:00:00,20.86,20.88,20.79,20.86,174504.0,19.3367,19.3553,19.2718,19.3367,174504.0
2018-04-06 11:30:00,20.85,20.95,20.85,20.94,163624.0,19.3275,19.4202,19.3275,19.4109,163624.0
2018-04-06 12:00:00,20.93,20.95,20.84,20.84,95780.0,19.4016,19.4202,19.3182,19.3182,95780.0
2018-04-06 12:30:00,20.84,21.0,20.83,21.0,122220.0,19.3182,19.4665,19.3089,19.4665,122220.0
2018-04-06 13:00:00,20.99,20.99,20.89,20.95,132220.0,19.4572,19.4572,19.3645,19.4202,132220.0
2018-04-06 13:30:00,20.96,20.97,20.74,20.75,127416.0,19.4294,19.4387,19.2255,19.2348,127416.0
2018-04-06 14:00:00,20.74,20.76,20.65,20.66,162632.0,19.2255,19.244,19.1421,19.1513,162632.0
2018-04-06 14:30:00,20.65,20.69,20.5,20.54,221984.0,19.1421,19.1791,19.003,19.0401,221984.0
2018-04-06 15:00:00,20.55,20.59,20.48,20.53,359692.0,19.0494,19.0864,18.9845,19.0308,359692.0
2018-04-06 15:30:00,20.52,20.73,20.52,20.65,857088.0,19.0216,19.2162,19.0216,19.1421,857088.0
2018-04-09 09:30:00,20.78,20.88,20.7,20.86,207460.0,19.2626,19.3553,19.1884,19.3367,207460.0
2018-04-09 10:00:00,20.86,20.95,20.84,20.91,258752.0,19.3367,19.4202,19.3182,19.3831,258752.0
2018-04-09 10:30:00,20.92,20.98,20.92,20.94,131392.0,19.3923,19.448,19.3923,19.4109,131392.0
2018-04-09 11:00:00,20.96,21.02,20.94,21.01,181812.0,19.4294,19.485,19.4109,19.4758,181812.0
2018-04-09 11:30:00,21.0,21.08,21.0,21.07,219780.0,19.4665,19.5407,19.4665,19.5314,219780.0
2018-04-09 12:00:00,21.07,21.09,21.03,21.04,108712.0,19.5314,19.5499,19.4943,19.5036,108712.0
2018-04-09 12:30:00,21.04,21.09,21.03,21.05,89864.0,19.5036,19.5499,19.4943,19.5128,89864.0
2018-04-09 13:00:00,21.06,21.12,21.05,21.12,108400.0,19.5221,19.5777,19.5128,19.5777,108400.0
2018-04-09 13:30:00,21.12,21.15,21.09,21.13,89092.0,19.5777,19.6055,19.5499,19.587,89092.0
2018-04-09 14:00:00,21.13,21.13,21.03,21.04,99912.0,19.587,19.587,19.4943,19.5036,99912.0
2018-04-09 14:30:00,21.04,21.05,20.95,21.01,193052.0,19.5036,19.5128,19.4202,19.4758,193052.0
2018-04-09 15:00:00,21.01,21.01,20.92,20.96,552564.0,19.4758,19.4758,19.3923,19.4294,552564.0
2018-04-09 15:30:00,20.96,20.96,20.85,20.9,1705312.0,19.4294,19.4294,19.3275,19.3738,1705312.0
2018-04-10 09:30:00,21.23,21.34,21.14,21.21,525288.0,19.6797,19.7817,19.5963,19.6612,525288.0
2018-04-10 10:00:00,21.21,21.36,21.21,21.34,319988.0,19.6612,19.8002,19.6612,19.7817,319988.0
2018-04-10 10:30:00,21.35,21.36,21.29,21.31,754140.0,19.7909,19.8002,19.7353,19.7539,754140.0
2018-04-10 11:00:00,21.32,21.38,21.3,21.38,376608.0,19.7631,19.8188,19.7446,19.8188,376608.0
2018-04-10 11:30:00,21.37,21.39,21.24,21.33,429356.0,19.8095,19.828,19.689,19.7724,429356.0
2018-04-10 12:00:00,21.34,21.35,21.15,21.22,514696.0,19.7817,19.7909,19.6055,19.6704,514696.0
2018-04-10 12:30:00,21.21,21.33,21.21,21.28,425980.0,19.6612,19.7724,19.6612,19.7261,425980.0
2018-04-10 13:00:00,21.28,21.33,21.26,21.3,329212.0,19.7261,19.7724,19.7075,19.7446,329212.0
2018-04-10 13:30:00,21.3,21.36,21.25,21.35,410952.0,19.7446,19.8002,19.6982,19.7909,410952.0
2018-04-10 14:00:00,21.35,21.42,21.32,21.33,280068.0,19.7909,19.8558,19.7631,19.7724,280068.0
2018-04-10 14:30:00,21.33,21.4,21.29,21.4,337576.0,19.7724,19.8373,19.7353,19.8373,337576.0
2018-04-10 15:00:00,21.4,21.43,21.33,21.38,458152.0,19.8373,19.8651,19.7724,19.8188,458152.0
2018-04-10 15:30:00,21.38,21.39,21.3,21.34,1160368.0,19.8188,19.828,19.7446,19.7817,1160368.0
2018-04-11 09:30:00,21.22,21.37,21.21,21.36,505684.0,19.6704,19.8095,19.6612,19.8002,505684.0
2018-04-11 10:00:00,21.35,21.38,21.27,21.38,272576.0,19.7909,19.8188,19.7168,19.8188,272576.0
2018-04-11 10:30:00,21.38,21.38,21.29,21.29,312976.0,19.8188,19.8188,19.7353,19.7353,312976.0
2018-04-11 11:00:00,21.29,21.35,21.26,21.35,266028.0,19.7353,19.7909,19.7075,19.7909,266028.0
2018-04-11 11:30:00,21.34,21.45,21.34,21.42,211456.0,19.7817,19.8836,19.7817,19.8558,211456.0
2018-04-11 12:00:00,21.42,21.49,21.42,21.45,251476.0,19.8558,19.9207,19.8558,19.8836,251476.0
2018-04-11 12:30:00,21.45,21.46,21.37,21.39,225000.0,19.8836,19.8929,19.8095,19.828,225000.0
2018-04-11 13:00:00,21.4,21.43,21.36,21.41,256156.0,19.8373,19.8651,19.8002,19.8466,256156.0
2018-04-11 13:30:00,21.41,21.45,21.36,21.43,197888.0,19.8466,19.8836,19.8002,19.8651,197888.0
2018-04-11 14:00:00,21.43,21.47,21.36,21.41,213096.0,19.8651,19.9022,19.8002,19.8466,213096.0
2018-04-11 14:30:00,21.41,21.45,21.38,21.42,283032.0,19.8466,19.8836,19.8188,19.8558,283032.0
2018-04-11 15:00:00,21.42,21.43,21.31,21.32,427096.0,19.8558,19.8651,19.7539,19.7631,427096.0
2018-04-11 15:30:00,21.32,21.37,21.3,21.31,1647536.0,19.7631,19.8095,19.7446,19.7539,1647536.0
2018-04-12 09:30:00,21.45,21.6,21.33,21.57,206388.0,19.8836,20.0227,19.7724,19.9949,206388.0
2018-04-12 10:00:00,21.57,21.59,21.52,21.57,152320.0,19.9949,20.0134,19.9485,19.9949,152320.0
2018-04-12 10:30:00,21.57,21.57,21.46,21.52,266228.0,19.9949,19.9949,19.8929,19.9485,266228.0
2018-04-12 11:00:00,21.52,21.62,21.5,21.57,210436.0,19.9485,20.0412,19.93,19.9949,210436.0
2018-04-12 11:30:00,21.56,21.61,21.54,21.58,140680.0,19.9856,20.032,19.9671,20.0041,140680.0
2018-04-12 12:00:00,21.58,21.61,21.56,21.6,140328.0,20.0041,20.032,19.9856,20.0227,140328.0
2018-04-12 12:30:00,21.6,21.61,21.55,21.59,123712.0,20.0227,20.032,19.9763,20.0134,123712.0
2018-04-12 13:00:00,21.59,21.62,21.51,21.53,171320.0,20.0134,20.0412,19.9393,19.9578,171320.0
2018-04-12 13:30:00,21.52,21.58,21.52,21.54,211448.0,19.9485,20.0041,19.9485,19.9671,211448.0
2018-04-12 14:00:00,21.53,21.61,21.53,21.6,206356.0,19.9578,20.032,19.9578,20.0227,206356.0
2018-04-12 14:30:00,21.6,21.61,21.54,21.57,181732.0,20.0227,20.032,19.9671,19.9949,181732.0
2018-04-12 15:00:00,21.57,21.59,21.53,21.59,272928.0,19.9949,20.0134,19.9578,20.0134,272928.0
2018-04-12 15:30:00,21.59,21.61,21.53,21.54,706680.0,20.0134,20.032,19.9578,19.9671,706680.0
2018-04-13 09:30:00,21.63,21.67,21.46,21.47,152472.0,20.0505,20.0876,19.8929,19.9022,152472.0
2018-04-13 10:00:00,21.47,21.5,21.36,21.41,109732.0,19.9022,19.93,19.8002,19.8466,109732.0
2018-04-13 10:30:00,21.41,21.48,21.37,21.42,88492.0,19.8466,19.9114,19.8095,19.8558,88492.0
2018-04-13 11:00:00,21.4,21.5,21.37,21.5,88708.0,19.8373,19.93,19.8095,19.93,88708.0
2018-04-13 11:30:00,21.5,21.52,21.45,21.49,94192.0,19.93,19.9485,19.8836,19.9207,94192.0
2018-04-13 12:00:00,21.49,21.52,21.46,21.51,93688.0,19.9207,19.9485,19.8929,19.9393,93688.0
2018-04-13 12:30:00,21.51,21.51,21.45,21.49,60264.0,19.9393,19.9393,19.8836,19.9207,60264.0
2018-04-13 13:00:00,21.5,21.56,21.49,21.55,61708.0,19.93,19.9856,19.9207,19.9763,61708.0
2018-04-13 13:30:00,21.55,21.56,21.53,21.54,75548.0,19.9763,19.9856,19.9578,19.9671,75548.0
2018-04-13 14:00:00,21.54,21.54,21.47,21.49,98900.0,19.9671,19.9671,19.9022,19.9207,98900.0
2018-04-13 14:30:00,21.49,21.52,21.45,21.46,95568.0,19.9207,19.9485,19.8836,19.8929,95568.0
2018-04-13 15:00:00,21.46,21.46,21.34,21.36,145408.0,19.8929,19.8929,19.7817,19.8002,145408.0
2018-04-13 15:30:00,21.36,21.44,21.34,21.41,668580.0,19.8002,19.8744,19.7817,19.8466,668580.0
2018-04-16 09:30:00,21.58,21.69,21.44,21.52,195316.0,20.0041,20.1061,19.8744,19.9485,195316.0
2018-04-16 10:00:00,21.51,21.67,21.51,21.64,202368.0,19.9393,20.0876,19.9393,20.0598,202368.0
2018-04-16 10:30:00,21.65,21.67,21.5,21.56,136432.0,20.069,20.0876,19.93,19.9856,136432.0
2018-04-16 11:00:00,21.56,21.62,21.54,21.59,113028.0,19.9856,20.0412,19.9671,20.0134,113028.0
2018-04-16 11:30:00,21.59,21.63,21.59,21.62,84776.0,20.0134,20.0505,20.0134,20.0412,84776.0
2018-04-16 12:00:00,21.63,21.66,21.61,21.62,59728.0,20.0505,20.0783,20.032,20.0412,59728.0
2018-04-16 12:30:00,21.62,21.7,21.61,21.68,67936.0,20.0412,20.1154,20.032,20.0968,67936.0
2018-04-16 13:00:00,21.68,21.7,21.64,21.64,64464.0,20.0968,20.1154,20.0598,20.0598,64464.0
2018-04-16 13:30:00,21.65,21.65,21.62,21.65,76664.0,20.069,20.069,20.0412,20.069,76664.0
2018-04-16 14:00:00,21.64,21.65,21.61,21.63,123124.0,20.0598,20.069,20.032,20.0505,123124.0
2018-04-16 14:30:00,21.63,21.67,21.63,21.64,105960.0,20.0505,20.0876,20.0505,20.0598,105960.0
2018-04-16 15:00:00,21.64,21.66,21.58,21.61,152092.0,20.0598,20.0783,20.0041,20.032,152092.0
2018-04-16 15:30:00,21.6,21.65,21.59,21.61,392620.0,20.0227,20.069,20.0134,20.032,392620.0
2018-04-17 09:30:00,21.7,21.74,21.57,21.65,269740.0,20.1154,20.1525,19.9949,20.069,269740.0
2018-04-17 10:00:00,21.65,21.68,21.59,21.6,174172.0,20.069,20.0968,20.0134,20.0227,174172.0
2018-04-17 10:30:00,21.6,21.66,21.58,21.65,196360.0,20.0227,20.0783,20.0041,20.069,196360.0
2018-04-17 11:00:00,21.65,21.7,21.63,21.68,192460.0,20.069,20.1154,20.0505,20.0968,192460.0
2018-04-17 11:30:00,21.68,21.7,21.65,21.66,172628.0,20.0968,20.1154,20.069,20.0783,172628.0
2018-04-17 12:00:00,21.66,21.72,21.66,21.69,140640.0,20.0783,20.1339,20.0783,20.1061,140640.0
2018-04-17 12:30:00,21.7,21.7,21.64,21.65,168848.0,20.1154,20.1154,20.0598,20.069,168848.0
2018-04-17 13:00:00,21.64,21.67,21.61,21.67,203708.0,20.0598,20.0876,20.032,20.0876,203708.0
2018-04-17 13:30:00,21.68,21.68,21.65,21.67,118940.0,20.0968,20.0968,20.069,20.0876,118940.0
2018-04-17 14:00:00,21.67,21.71,21.65,21.66,162772.0,20.0876,20.1247,20.069,20.0783,162772.0
2018-04-17 14:30:00,21.66,21.71,21.65,21.69,182772.0,20.0783,20.1247,20.069,20.1061,182772.0
2018-04-17 15:00:00,21.69,21.78,21.68,21.77,362076.0,20.1061,20.1895,20.0968,20.1803,362076.0
2018-04-17 15:30:00,21.77,21.79,21.71,21.71,708244.0,20.1803,20.1988,20.1247,20.1247,708244.0
2018-04-18 09:30:00,21.8,21.81,21.72,21.79,193112.0,20.2081,20.2174,20.1339,20.1988,193112.0
2018-04-18 10:00:00,21.78,21.82,21.68,21.81,228132.0,20.1895,20.2266,20.0968,20.2174,228132.0
2018-04-18 10:30:00,21.81,21.87,21.79,21.86,114396.0,20.2174,20.273,20.1988,20.2637,114396.0
2018-04-18 11:00:00,21.86,21.92,21.85,21.91,148180.0,20.2637,20.3193,20.2544,20.31,148180.0
2018-04-18 11:30:00,21.9,21.91,21.82,21.83,122476.0,20.3008,20.31,20.2266,20.2359,122476.0
2018-04-18 12:00:00,21.84,21.86,21.81,21.82,90068.0,20.2452,20.2637,20.2174,20.2266,90068.0
2018-04-18 12:30:00,21.82,21.83,21.79,21.83,85148.0,20.2266,20.2359,20.1988,20.2359,85148.0
2018-04-18 13:00:00,21.83,21.85,21.82,21.83,115812.0,20.2359,20.2544,20.2266,20.2359,115812.0
2018-04-18 13:30:00,21.83,21.84,21.8,21.8,149128.0,20.2359,20.2452,20.2081,20.2081,149128.0
2018-04-18 14:00:00,21.8,21.85,21.78,21.82,116120.0,20.2081,20.2544,20.1895,20.2266,116120.0
2018-04-18 14:30:00,21.82,21.87,21.8,21.84,199504.0,20.2266,20.273,20.2081,20.2452,199504.0
2018-04-18 15:00:00,21.84,21.86,21.83,21.84,164732.0,20.2452,20.2637,20.2359,20.2452,164732.0
2018-04-18 15:30:00,21.84,21.84,21.79,21.8,544244.0,20.2452,20.2452,20.1988,20.2081,544244.0
2018-04-19 09:30:00,21.77,21.78,21.6,21.64,163004.0,20.1803,20.1895,20.0227,20.0598,163004.0
2018-04-19 10:00:00,21.63,21.67,21.59,21.63,117820.0,20.0505,20.0876,20.0134,20.0505,117820.0
2018-04-19 10:30:00,21.63,21.68,21.57,21.6,113340.0,20.0505,20.0968,19.9949,20.0227,113340.0
2018-04-19 11:00:00,21.6,21.63,21.52,21.63,121364.0,20.0227,20.0505,19.9485,20.0505,121364.0
2018-04-19 11:30:00,21.63,21.63,21.54,21.54,117976.0,20.0505,20.0505,19.9671,19.9671,117976.0
2018-04-19 12:00:00,21.53,21.6,21.52,21.59,128864.0,19.9578,20.0227,19.9485,20.0134,128864.0
2018-04-19 12:30:00,21.59,21.65,21.59,21.62,162224.0,20.0134,20.069,20.0134,20.0412,162224.0
2018-04-19 13:00:00,21.62,21.63,21.53,21.53,258568.0,20.0412,20.0505,19.9578,19.9578,258568.0
2018-04-19 13:30:00,21.53,21.57,21.53,21.54,140180.0,19.9578,19.9949,19.9578,19.9671,140180.0
2018-04-19 14:00:00,21.55,21.56,21.5,21.52,139404.0,19.9763,19.9856,19.93,19.9485,139404.0
2018-04-19 14:30:00,21.52,21.57,21.52,21.55,151304.0,19.9485,19.9949,19.9485,19.9763,151304.0
2018-04-19 15:00:00,21.55,21.57,21.52,21.52,163876.0,19.9763,19.9949,19.9485,19.9485,163876.0
2018-04-19 15:30:00,21.52,21.6,21.51,21.55,886112.0,19.9485,20.0227,19.9393,19.9763,886112.0
2018-04-20 09:30:00,21.49,21.49,21.25,21.28,857636.0,19.9207,19.9207,19.6982,19.7261,857636.0
2018-04-20 10:00:00,21.29,21.33,21.23,21.31,368476.0,19.7353,19.7724,19.6797,19.7539,368476.0
2018-04-20 10:30:00,21.32,21.36,21.26,21.3,342664.0,19.7631,19.8002,19.7075,19.7446,342664.0
2018-04-20 11:00:00,21.3,21.3,21.17,21.19,159148.0,19.7446,19.7446,19.6241,19.6426,159148.0
2018-04-20 11:30:00,21.18,21.27,21.18,21.24,145088.0,19.6334,19.7168,19.6334,19.689,145088.0
2018-04-20 12:00:00,21.25,21.25,21.18,21.2,151036.0,19.6982,19.6982,19.6334,19.6519,151036.0
2018-04-20 12:30:00,21.21,21.25,21.18,21.24,126912.0,19.6612,19.6982,19.6334,19.689,126912.0
2018-04-20 13:00:00,21.24,21.32,21.23,21.32,84768.0,19.689,19.7631,19.6797,19.7631,84768.0
2018-04-20 13:30:00,21.31,21.35,21.31,21.32,109756.0,19.7539,19.7909,19.7539,19.7631,109756.0
2018-04-20 14:00:00,21.32,21.33,21.28,21.3,134568.0,19.7631,19.7724,19.7261,19.7446,134568.0
2018-04-20 14:30:00,21.3,21.31,21.27,21.3,116072.0,19.7446,19.7539,19.7168,19.7446,116072.0
2018-04-20 15:00:00,21.3,21.31,21.25,21.31,333076.0,19.7446,19.7539,19.6982,19.7539,333076.0
2018-04-20 15:30:00,21.31,21.35,21.29,21.3,1308764.0,19.7539,19.7909,19.7353,19.7446,1308764.0
2018-04-23 09:30:00,21.4,21.42,21.28,21.34,205176.0,19.8373,19.8558,19.7261,19.7817,205176.0
2018-04-23 10:00:00,21.34,21.35,21.22,21.23,463356.0,19.7817,19.7909,19.6704,19.6797,463356.0
2018-04-23 10:30:00,21.22,21.27,21.22,21.22,343600.0,19.6704,19.7168,19.6704,19.6704,343600.0
2018-04-23 11:00:00,21.22,21.3,21.2,21.3,429844.0,19.6704,19.7446,19.6519,19.7446,429844.0
2018-04-23 11:30:00,21.3,21.31,21.28,21.31,263808.0,19.7446,19.7539,19.7261,19.7539,263808.0
2018-04-23 12:00:00,21.31,21.31,21.21,21.22,129524.0,19.7539,19.7539,19.6612,19.6704,129524.0
2018-04-23 12:30:00,21.22,21.23,21.17,21.19,132192.0,19.6704,19.6797,19.6241,19.6426,132192.0
2018-04-23 13:00:00,21.19,21.2,21.18,21.18,117096.0,19.6426,19.6519,19.6334,19.6334,117096.0
2018-04-23 13:30:00,21.18,21.21,21.15,21.19,202016.0,19.6334,19.6612,19.6055,19.6426,202016.0
2018-04-23 14:00:00,21.19,21.19,21.1,21.11,147476.0,19.6426,19.6426,19.5592,19.5685,147476.0
2018-04-23 14:30:00,21.11,21.14,21.07,21.09,123116.0,19.5685,19.5963,19.5314,19.5499,123116.0
2018-04-23 15:00:00,21.09,21.12,21.09,21.1,253836.0,19.5499,19.5777,19.5499,19.5592,253836.0
2018-04-23 15:30:00,21.1,21.14,21.1,21.1,920468.0,19.5592,19.5963,19.5592,19.5592,920468.0
2018-04-24 09:30:00,21.24,21.28,21.11,21.14,376636.0,19.689,19.7261,19.5685,19.5963,376636.0
2018-04-24 10:00:00,21.13,21.2,21.1,21.12,286044.0,19.587,19.6519,19.5592,19.5777,286044.0
2018-04-24 10:30:00,21.12,21.17,21.05,21.09,282984.0,19.5777,19.6241,19.5128,19.5499,282984.0
2018-04-24 11:00:00,21.09,21.11,21.05,21.11,361676.0,19.5499,19.5685,19.5128,19.5685,361676.0
2018-04-24 11:30:00,21.11,21.13,21.02,21.03,333532.0,19.5685,19.587,19.485,19.4943,333532.0
2018-04-24 12:00:00,21.02,21.02,20.86,20.86,348204.0,19.485,19.485,19.3367,19.3367,348204.0
2018-04-24 12:30:00,20.86,20.86,20.74,20.74,358860.0,19.3367,19.3367,19.2255,19.2255,358860.0
2018-04-24 13:00:00,20.73,20.81,20.72,20.75,348132.0,19.2162,19.2904,19.2069,19.2348,348132.0
2018-04-24 13:30:00,20.75,20.76,20.61,20.63,562684.0,19.2348,19.244,19.105,19.1235,562684.0
2018-04-24 14:00:00,20.63,20.66,20.55,20.56,433844.0,19.1235,19.1513,19.0494,19.0586,433844.0
2018-04-24 14:30:00,20.56,20.68,20.51,20.65,500124.0,19.0586,19.1699,19.0123,19.1421,500124.0
2018-04-24 15:00:00,20.66,20.73,20.65,20.68,744432.0,19.1513,19.2162,19.1421,19.1699,744432.0
2018-04-24 15:30:00,20.68,20.7,20.55,20.69,1660748.0,19.1699,19.1884,19.0494,19.1791,1660748.0
2018-04-25 09:30:00,20.91,20.99,20.2,20.24,1090252.0,19.3831,19.4572,18.7249,18.762,1090252.0
2018-04-25 10:00:00,20.25,20.36,20.11,20.27,582500.0,18.7713,18.8732,18.6415,18.7898,582500.0
2018-04-25 10:30:00,20.28,20.55,20.26,20.39,597428.0,18.7991,19.0494,18.7805,18.901,597428.0
2018-04-25 11:00:00,20.39,20.63,20.39,20.63,707436.0,18.901,19.1235,18.901,19.1235,707436.0
2018-04-25 11:30:00,20.62,20.64,20.49,20.49,584228.0,19.1142,19.1328,18.9937,18.9937,584228.0
2018-04-25 12:00:00,20.49,20.53,20.42,20.46,295528.0,18.9937,19.0308,18.9289,18.9659,295528.0
2018-04-25 12:30:00,20.46,20.49,20.41,20.43,337256.0,18.9659,18.9937,18.9196,18.9381,337256.0
2018-04-25 13:00:00,20.43,20.55,20.43,20.54,476756.0,18.9381,19.0494,18.9381,19.0401,476756.0
2018-04-25 13:30:00,20.54,20.83,20.54,20.7,1011404.0,19.0401,19.3089,19.0401,19.1884,1011404.0
2018-04-25 14:00:00,20.7,20.71,20.61,20.66,689692.0,19.1884,19.1977,19.105,19.1513,689692.0
2018-04-25 14:30:00,20.67,20.75,20.6,20.75,592820.0,19.1606,19.2348,19.0957,19.2348,592820.0
2018-04-25 15:00:00,20.75,20.77,20.68,20.69,803820.0,19.2348,19.2533,19.1699,19.1791,803820.0
2018-04-25 15:30:00,20.69,20.72,20.64,20.72,1380448.0,19.1791,19.2069,19.1328,19.2069,1380448.0
2018-04-26 09:30:00,20.79,20.9,20.65,20.8,473100.0,19.2718,19.3738,19.1421,19.2811,473100.0
2018-04-26 10:00:00,20.8,20.91,20.79,20.87,349012.0,19.2811,19.3831,19.2718,19.346,349012.0
2018-04-26 10:30:00,20.88,20.93,20.8,20.93,386228.0,19.3553,19.4016,19.2811,19.4016,386228.0
2018-04-26 11:00:00,20.93,20.94,20.87,20.89,349468.0,19.4016,19.4109,19.346,19.3645,349468.0
2018-04-26 11:30:00,20.89,20.9,20.78,20.84,197344.0,19.3645,19.3738,19.2626,19.3182,197344.0
2018-04-26 12:00:00,20.85,20.88,20.82,20.86,166476.0,19.3275,19.3553,19.2996,19.3367,166476.0
2018-04-26 12:30:00,20.86,20.9,20.83,20.88,189776.0,19.3367,19.3738,19.3089,19.3553,189776.0
2018-04-26 13:00:00,20.89,20.94,20.88,20.92,138544.0,19.3645,19.4109,19.3553,19.3923,138544.0
2018-04-26 13:30:00,20.92,20.94,20.89,20.94,193472.0,19.3923,19.4109,19.3645,19.4109,193472.0
2018-04-26 14:00:00,20.94,20.94,20.88,20.89,240872.0,19.4109,19.4109,19.3553,19.3645,240872.0
2018-04-26 14:30:00,20.89,20.92,20.86,20.91,264512.0,19.3645,19.3923,19.3367,19.3831,264512.0
2018-04-26 15:00:00,20.92,20.93,20.89,20.9,490684.0,19.3923,19.4016,19.3645,19.3738,490684.0
2018-04-26 15:30:00,20.9,20.95,20.88,20.95,1589328.0,19.3738,19.4202,19.3553,19.4202,1589328.0
2018-04-27 09:30:00,20.98,21.0,20.88,20.98,292508.0,19.448,19.4665,19.3553,19.448,292508.0
2018-04-27 10:00:00,20.98,21.05,20.98,21.0,531776.0,19.448,19.5128,19.448,19.4665,531776.0
2018-04-27 10:30:00,20.99,21.04,20.92,21.0,395240.0,19.4572,19.5036,19.3923,19.4665,395240.0
2018-04-27 11:00:00,21.0,21.06,20.99,21.04,223568.0,19.4665,19.5221,19.4572,19.5036,223568.0
2018-04-27 11:30:00,21.03,21.04,20.98,21.01,293052.0,19.4943,19.5036,19.448,19.4758,293052.0
2018-04-27 12:00:00,21.02,21.03,21.0,21.02,168996.0,19.485,19.4943,19.4665,19.485,168996.0
2018-04-27 12:30:00,21.02,21.09,21.01,21.07,224924.0,19.485,19.5499,19.4758,19.5314,224924.0
2018-04-27 13:00:00,21.07,21.13,21.06,21.09,322092.0,19.5314,19.587,19.5221,19.5499,322092.0
2018-04-27 13:30:00,21.09,21.09,21.01,21.05,264916.0,19.5499,19.5499,19.4758,19.5128,264916.0
2018-04-27 14:00:00,21.06,21.12,21.05,21.12,326656.0,19.5221,19.5777,19.5128,19.5777,326656.0
2018-04-27 14:30:00,21.12,21.15,21.09,21.13,433896.0,19.5777,19.6055,19.5499,19.587,433896.0
2018-04-27 15:00:00,21.13,21.15,21.11,21.14,709284.0,19.587,19.6055,19.5685,19.5963,709284.0
2018-04-27 15:30:00,21.14,21.15,21.07,21.07,1670728.0,19.5963,19.6055,19.5314,19.5314,1670728.0
2018-04-30 09:30:00,21.1,21.19,21.08,21.16,252772.0,19.5592,19.6426,19.5407,19.6148,252772.0
2018-04-30 10:00:00,21.15,21.17,21.03,21.1,418140.0,19.6055,19.6241,19.4943,19.5592,418140.0
2018-04-30 10:30:00,21.1,21.16,21.05,21.15,265236.0,19.5592,19.6148,19.5128,19.6055,265236.0
2018-04-30 11:00:00,21.16,21.21,21.13,21.19,224328.0,19.6148,19.6612,19.587,19.6426,224328.0
2018-04-30 11:30:00,21.18,21.21,21.07,21.1,190524.0,19.6334,19.6612,19.5314,19.5592,190524.0
2018-04-30 12:00:00,21.1,21.1,21.05,21.1,243964.0,19.5592,19.5592,19.5128,19.5592,243964.0
2018-04-30 12:30:00,21.1,21.11,21.01,21.06,163196.0,19.5592,19.5685,19.4758,19.5221,163196.0
2018-04-30 13:00:00,21.06,21.07,21.01,21.04,200932.0,19.5221,19.5314,19.4758,19.5036,200932.0
2018-04-30 13:30:00,21.05,21.09,21.04,21.08,197760.0,19.5128,19.5499,19.5036,19.5407,197760.0
2018-04-30 14:00:00,21.07,21.08,20.98,21.05,256420.0,19.5314,19.5407,19.448,19.5128,256420.0
2018-04-30 14:30:00,21.04,21.04,20.97,20.97,400048.0,19.5036,19.5036,19.4387,19.4387,400048.0
2018-04-30 15:00:00,20.97,21.0,20.93,20.97,481168.0,19.4387,19.4665,19.4016,19.4387,481168.0
2018-04-30 15:30:00,20.96,21.04,20.93,20.93,1151268.0,19.4294,19.5036,19.4016,19.4016,1151268.0
2018-05-01 09:30:00,20.84,20.95,20.69,20.92,304728.0,19.3182,19.4202,19.1791,19.3923,304728.0
2018-05-01 10:00:00,20.92,20.96,20.86,20.94,273848.0,19.3923,19.4294,19.3367,19.4109,273848.0
2018-05-01 10:30:00,20.94,20.95,20.88,20.9,304192.0,19.4109,19.4202,19.3553,19.3738,304192.0
2018-05-01 11:00:00,20.9,20.9,20.76,20.83,398852.0,19.3738,19.3738,19.244,19.3089,398852.0
2018-05-01 11:30:00,20.83,20.87,20.81,20.84,120712.0,19.3089,19.346,19.2904,19.3182,120712.0
2018-05-01 12:00:00,20.84,20.93,20.84,20.92,139552.0,19.3182,19.4016,19.3182,19.3923,139552.0
2018-05-01 12:30:00,20.92,20.94,20.89,20.9,104540.0,19.3923,19.4109,19.3645,19.3738,104540.0
2018-05-01 13:00:00,20.88,20.89,20.82,20.84,88740.0,19.3553,19.3645,19.2996,19.3182,88740.0
2018-05-01 13:30:00,20.85,20.96,20.85,20.96,110920.0,19.3275,19.4294,19.3275,19.4294,110920.0
2018-05-01 14:00:00,20.96,21.0,20.95,20.99,119864.0,19.4294,19.4665,19.4202,19.4572,119864.0
2018-05-01 14:30:00,20.99,21.04,20.98,21.0,167700.0,19.4572,19.5036,19.448,19.4665,167700.0
2018-05-01 15:00:00,21.01,21.02,20.97,20.99,337272.0,19.4758,19.485,19.4387,19.4572,337272.0
2018-05-01 15:30:00,20.99,21.03,20.96,20.99,1838968.0,19.4572,19.4943,19.4294,19.4572,1838968.0
2018-05-02 09:30:00,21.05,21.1,21.02,21.05,837496.0,19.5128,19.5592,19.485,19.5128,837496.0
2018-05-02 10:00:00,21.06,21.13,21.04,21.09,330480.0,19.5221,19.587,19.5036,19.5499,330480.0
2018-05-02 10:30:00,21.1,21.17,21.09,21.15,366200.0,19.5592,19.6241,19.5499,19.6055,366200.0
2018-05-02 11:00:00,21.15,21.15,21.06,21.07,580560.0,19.6055,19.6055,19.5221,19.5314,580560.0
2018-05-02 11:30:00,21.07,21.07,21.0,21.06,182560.0,19.5314,19.5314,19.4665,19.5221,182560.0
2018-05-02 12:00:00,21.07,21.08,21.02,21.07,96348.0,19.5314,19.5407,19.485,19.5314,96348.0
2018-05-02 12:30:00,21.07,21.09,21.05,21.06,469472.0,19.5314,19.5499,19.5128,19.5221,469472.0
2018-05-02 13:00:00,21.07,21.12,21.06,21.1,102120.0,19.5314,19.5777,19.5221,19.5592,102120.0
2018-05-02 13:30:00,21.11,21.12,21.1,21.12,125216.0,19.5685,19.5777,19.5592,19.5777,125216.0
2018-05-02 14:00:00,21.12,21.2,21.11,21.16,282904.0,19.5777,19.6519,19.5685,19.6148,282904.0
2018-05-02 14:30:00,21.16,21.18,21.1,21.1,290160.0,19.6148,19.6334,19.5592,19.5592,290160.0
2018-05-02 15:00:00,21.1,21.13,21.01,21.03,356340.0,19.5592,19.587,19.4758,19.4943,356340.0
2018-05-02 15:30:00,21.03,21.05,20.94,20.99,1244976.0,19.4943,19.5128,19.4109,19.4572,1244976.0
2018-05-03 09:30:00,20.85,20.92,20.79,20.89,181900.0,19.3275,19.3923,19.2718,19.3645,181900.0
2018-05-03 10:00:00,20.89,20.91,20.73,20.75,211940.0,19.3645,19.3831,19.2162,19.2348,211940.0
2018-05-03 10:30:00,20.75,20.8,20.71,20.75,485728.0,19.2348,19.2811,19.1977,19.2348,485728.0
2018-05-03 11:00:00,20.75,20.85,20.75,20.82,213504.0,19.2348,19.3275,19.2348,19.2996,213504.0
2018-05-03 11:30:00,20.82,20.93,20.81,20.91,262152.0,19.2996,19.4016,19.2904,19.3831,262152.0
2018-05-03 12:00:00,20.9,20.94,20.88,20.89,256804.0,19.3738,19.4109,19.3553,19.3645,256804.0
2018-05-03 12:30:00,20.89,21.06,20.89,21.06,194648.0,19.3645,19.5221,19.3645,19.5221,194648.0
2018-05-03 13:00:00,21.06,21.07,20.96,20.97,441248.0,19.5221,19.5314,19.4294,19.4387,441248.0
2018-05-03 13:30:00,20.97,21.09,20.97,21.06,179412.0,19.4387,19.5499,19.4387,19.5221,179412.0
2018-05-03 14:00:00,21.05,21.06,21.02,21.04,305676.0,19.5128,19.5221,19.485,19.5036,305676.0
2018-05-03 14:30:00,21.04,21.08,21.02,21.04,269592.0,19.5036,19.5407,19.485,19.5036,269592.0
2018-05-03 15:00:00,21.04,21.1,21.04,21.1,324264.0,19.5036,19.5592,19.5036,19.5592,324264.0
2018-05-03 15:30:00,21.1,21.11,21.04,21.08,754576.0,19.5592,19.5685,19.5036,19.5407,754576.0
2018-05-04 09:30:00,20.95,21.07,20.91,20.97,269072.0,19.4202,19.5314,19.3831,19.4387,269072.0
2018-05-04 10:00:00,20.97,21.16,20.95,21.13,256840.0,19.4387,19.6148,19.4202,19.587,256840.0
2018-05-04 10:30:00,21.14,21.22,21.13,21.18,324680.0,19.5963,19.6704,19.587,19.6334,324680.0
2018-05-04 11:00:00,21.19,21.29,21.18,21.29,153968.0,19.6426,19.7353,19.6334,19.7353,153968.0
2018-05-04 11:30:00,21.28,21.31,21.26,21.3,178180.0,19.7261,19.7539,19.7075,19.7446,178180.0
2018-05-04 12:00:00,21.3,21.3,21.26,21.28,176800.0,19.7446,19.7446,19.7075,19.7261,176800.0
2018-05-04 12:30:00,21.28,21.34,21.28,21.33,250368.0,19.7261,19.7817,19.7261,19.7724,250368.0
2018-05-04 13:00:00,21.34,21.37,21.34,21.35,263404.0,19.7817,19.8095,19.7817,19.7909,263404.0
2018-05-04 13:30:00,21.35,21.37,21.31,21.34,411664.0,19.7909,19.8095,19.7539,19.7817,411664.0
2018-05-04 14:00:00,21.34,21.37,21.32,21.37,246820.0,19.7817,19.8095,19.7631,19.8095,246820.0
2018-05-04 14:30:00,21.37,21.37,21.32,21.33,363632.0,19.8095,19.8095,19.7631,19.7724,363632.0
2018-05-04 15:00:00,21.33,21.38,21.31,21.38,998096.0,19.7724,19.8188,19.7539,19.8188,998096.0
2018-05-04 15:30:00,21.38,21.4,21.31,21.34,834352.0,19.8188,19.8373,19.7539,19.7817,834352.0
2018-05-07 09:30:00,21.37,21.54,21.37,21.5,367448.0,19.8095,19.9671,19.8095,19.93,367448.0
2018-05-07 10:00:00,21.5,21.5,21.44,21.47,349124.0,19.93,19.93,19.8744,19.9022,349124.0
2018-05-07 10:30:00,21.47,21.5,21.42,21.49,432972.0,19.9022,19.93,19.8558,19.9207,432972.0
2018-05-07 11:00:00,21.49,21.53,21.44,21.52,241884.0,19.9207,19.9578,19.8744,19.9485,241884.0
2018-05-07 11:30:00,21.52,21.52,21.48,21.5,441452.0,19.9485,19.9485,19.9114,19.93,441452.0
2018-05-07 12:00:00,21.5,21.5,21.46,21.48,465872.0,19.93,19.93,19.8929,19.9114,465872.0
2018-05-07 12:30:00,21.48,21.49,21.44,21.45,114152.0,19.9114,19.9207,19.8744,19.8836,114152.0
2018-05-07 13:00:00,21.45,21.49,21.45,21.48,156600.0,19.8836,19.9207,19.8836,19.9114,156600.0
2018-05-07 13:30:00,21.48,21.49,21.46,21.46,110320.0,19.9114,19.9207,19.8929,19.8929,110320.0
2018-05-07 14:00:00,21.46,21.48,21.45,21.47,121960.0,19.8929,19.9114,19.8836,19.9022,121960.0
2018-05-07 14:30:00,21.47,21.48,21.43,21.45,597876.0,19.9022,19.9114,19.8651,19.8836,597876.0
2018-05-07 15:00:00,21.45,21.47,21.39,21.41,254900.0,19.8836,19.9022,19.828,19.8466,254900.0
2018-05-07 15:30:00,21.41,21.46,21.4,21.45,737648.0,19.8466,19.8929,19.8373,19.8836,737648.0
2018-05-08 09:30:00,21.47,21.5,21.33,21.37,345836.0,19.9022,19.93,19.7724,19.8095,345836.0
2018-05-08 10:00:00,21.38,21.41,21.36,21.38,134908.0,19.8188,19.8466,19.8002,19.8188,134908.0
2018-05-08 10:30:00,21.4,21.43,21.39,21.39,82332.0,19.8373,19.8651,19.828,19.828,82332.0
2018-05-08 11:00:00,21.38,21.47,21.37,21.42,121304.0,19.8188,19.9022,19.8095,19.8558,121304.0
2018-05-08 11:30:00,21.42,21.43,21.36,21.38,100792.0,19.8558,19.8651,19.8002,19.8188,100792.0
2018-05-08 12:00:00,21.38,21.39,21.35,21.35,99932.0,19.8188,19.828,19.7909,19.7909,99932.0
2018-05-08 12:30:00,21.35,21.38,21.33,21.35,238264.0,19.7909,19.8188,19.7724,19.7909,238264.0
2018-05-08 13:00:00,21.34,21.38,21.34,21.37,106436.0,19.7817,19.8188,19.7817,19.8095,106436.0
2018-05-08 13:30:00,21.37,21.39,21.34,21.35,109344.0,19.8095,19.828,19.7817,19.7909,109344.0
2018-05-08 14:00:00,21.34,21.4,21.33,21.37,317264.0,19.7817,19.8373,19.7724,19.8095,317264.0
2018-05-08 14:30:00,21.37,21.38,21.29,21.34,147596.0,19.8095,19.8188,19.7353,19.7817,147596.0
2018-05-08 15:00:00,21.35,21.4,21.33,21.36,266640.0,19.7909,19.8373,19.7724,19.8002,266640.0
2018-05-08 15:30:00,21.37,21.44,21.36,21.43,819544.0,19.8095,19.8744,19.8002,19.8651,819544.0
2018-05-09 09:30:00,21.45,21.62,21.38,21.43,256784.0,19.8836,20.0412,19.8188,19.8651,256784.0
2018-05-09 10:00:00,21.43,21.51,21.41,21.46,294852.0,19.8651,19.9393,19.8466,19.8929,294852.0
2018-05-09 10:30:00,21.45,21.46,21.38,21.41,129912.0,19.8836,19.8929,19.8188,19.8466,129912.0
2018-05-09 11:00:00,21.4,21.43,21.32,21.35,329016.0,19.8373,19.8651,19.7631,19.7909,329016.0
2018-05-09 11:30:00,21.36,21.38,21.32,21.32,150216.0,19.8002,19.8188,19.7631,19.7631,150216.0
2018-05-09 12:00:00,21.32,21.42,21.32,21.42,361700.0,19.7631,19.8558,19.7631,19.8558,361700.0
2018-05-09 12:30:00,21.42,21.48,21.41,21.46,132224.0,19.8558,19.9114,19.8466,19.8929,132224.0
2018-05-09 13:00:00,21.47,21.53,21.46,21.53,211248.0,19.9022,19.9578,19.8929,19.9578,211248.0
2018-05-09 13:30:00,21.52,21.53,21.5,21.51,106160.0,19.9485,19.9578,19.93,19.9393,106160.0
2018-05-09 14:00:00,21.51,21.53,21.49,21.53,136124.0,19.9393,19.9578,19.9207,19.9578,136124.0
2018-05-09 14:30:00,21.53,21.56,21.53,21.55,130548.0,19.9578,19.9856,19.9578,19.9763,130548.0
2018-05-09 15:00:00,21.55,21.56,21.52,21.54,192108.0,19.9763,19.9856,19.9485,19.9671,192108.0
2018-05-09 15:30:00,21.54,21.59,21.51,21.58,706800.0,19.9671,20.0134,19.9393,20.0041,706800.0
2018-05-10 09:30:00,21.71,21.74,21.58,21.59,175340.0,20.1247,20.1525,20.0041,20.0134,175340.0
2018-05-10 10:00:00,21.58,21.61,21.54,21.58,176372.0,20.0041,20.032,19.9671,20.0041,176372.0
2018-05-10 10:30:00,21.58,21.6,21.55,21.56,244228.0,20.0041,20.0227,19.9763,19.9856,244228.0
2018-05-10 11:00:00,21.56,21.7,21.56,21.7,815228.0,19.9856,20.1154,19.9856,20.1154,815228.0
2018-05-10 11:30:00,21.7,21.71,21.64,21.67,139024.0,20.1154,20.1247,20.0598,20.0876,139024.0
2018-05-10 12:00:00,21.67,21.72,21.65,21.68,83504.0,20.0876,20.1339,20.069,20.0968,83504.0
2018-05-10 12:30:00,21.68,21.71,21.67,21.71,68780.0,20.0968,20.1247,20.0876,20.1247,68780.0
2018-05-10 13:00:00,21.71,21.77,21.71,21.73,96684.0,20.1247,20.1803,20.1247,20.1432,96684.0
2018-05-10 13:30:00,21.73,21.75,21.7,21.71,61360.0,20.1432,20.1617,20.1154,20.1247,61360.0
2018-05-10 14:00:00,21.72,21.75,21.7,21.75,118632.0,20.1339,20.1617,20.1154,20.1617,118632.0
2018-05-10 14:30:00,21.75,21.77,21.69,21.77,150736.0,20.1617,20.1803,20.1061,20.1803,150736.0
2018-05-10 15:00:00,21.77,21.79,21.74,21.79,218788.0,20.1803,20.1988,20.1525,20.1988,218788.0
2018-05-10 15:30:00,21.79,21.83,21.77,21.82,636200.0,20.1988,20.2359,20.1803,20.2266,636200.0
2018-05-11 09:30:00,21.77,21.88,21.75,21.87,137872.0,20.1803,20.2822,20.1617,20.273,137872.0
2018-05-11 10:00:00,21.87,21.97,21.86,21.95,221632.0,20.273,20.3657,20.2637,20.3471,221632.0
2018-05-11 10:30:00,21.95,22.0,21.94,21.99,628052.0,20.3471,20.3935,20.3379,20.3842,628052.0
2018-05-11 11:00:00,21.99,22.0,21.98,21.99,281032.0,20.3842,20.3935,20.3749,20.3842,281032.0
2018-05-11 11:30:00,21.99,22.0,21.97,22.0,316044.0,20.3842,20.3935,20.3657,20.3935,316044.0
2018-05-11 12:00:00,22.0,22.0,21.88,21.91,223440.0,20.3935,20.3935,20.2822,20.31,223440.0
2018-05-11 12:30:00,21.91,21.94,21.9,21.93,78504.0,20.31,20.3379,20.3008,20.3286,78504.0
2018-05-11 13:00:00,21.93,21.94,21.91,21.92,62336.0,20.3286,20.3379,20.31,20.3193,62336.0
2018-05-11 13:30:00,21.91,21.91,21.89,21.9,84728.0,20.31,20.31,20.2915,20.3008,84728.0
2018-05-11 14:00:00,21.9,21.91,21.88,21.89,108252.0,20.3008,20.31,20.2822,20.2915,108252.0
2018-05-11 14:30:00,21.89,21.93,21.89,21.92,156172.0,20.2915,20.3286,20.2915,20.3193,156172.0
2018-05-11 15:00:00,21.92,21.96,21.92,21.96,198492.0,20.3193,20.3564,20.3193,20.3564,198492.0
2018-05-11 15:30:00,21.96,22.0,21.93,21.99,1010356.0,20.3564,20.3935,20.3286,20.3842,1010356.0
2018-05-14 09:30:00,22.04,22.04,21.95,21.99,305060.0,20.4306,20.4306,20.3471,20.3842,305060.0
2018-05-14 10:00:00,21.99,22.05,21.99,22.05,228372.0,20.3842,20.4398,20.3842,20.4398,228372.0
2018-05-14 10:30:00,22.05,22.08,22.04,22.06,153796.0,20.4398,20.4676,20.4306,20.4491,153796.0
2018-05-14 11:00:00,22.06,22.06,22.0,22.0,191460.0,20.4491,20.4491,20.3935,20.3935,191460.0
2018-05-14 11:30:00,22.0,22.05,22.0,22.02,185200.0,20.3935,20.4398,20.3935,20.412,185200.0
2018-05-14 12:00:00,22.01,22.07,22.01,22.07,118776.0,20.4027,20.4584,20.4027,20.4584,118776.0
2018-05-14 12:30:00,22.07,22.08,22.03,22.03,162420.0,20.4584,20.4676,20.4213,20.4213,162420.0
2018-05-14 13:00:00,22.03,22.04,21.98,22.01,157640.0,20.4213,20.4306,20.3749,20.4027,157640.0
2018-05-14 13:30:00,22.0,22.02,21.97,22.0,178244.0,20.3935,20.412,20.3657,20.3935,178244.0
2018-05-14 14:00:00,22.0,22.0,21.96,21.98,253836.0,20.3935,20.3935,20.3564,20.3749,253836.0
2018-05-14 14:30:00,21.98,22.0,21.98,22.0,222208.0,20.3749,20.3935,20.3749,20.3935,222208.0
2018-05-14 15:00:00,22.0,22.03,21.99,22.02,179164.0,20.3935,20.4213,20.3842,20.412,179164.0
2018-05-14 15:30:00,22.02,22.05,22.0,22.05,800928.0,20.412,20.4398,20.3935,20.4398,800928.0
2018-05-15 09:30:00,22.02,22.04,21.96,22.01,369292.0,20.412,20.4306,20.3564,20.4027,369292.0
2018-05-15 10:00:00,22.0,22.04,21.98,22.02,295560.0,20.3935,20.4306,20.3749,20.412,295560.0
2018-05-15 10:30:00,22.02,22.04,21.93,21.96,250084.0,20.412,20.4306,20.3286,20.3564,250084.0
2018-05-15 11:00:00,21.96,22.0,21.96,21.99,202668.0,20.3564,20.3935,20.3564,20.3842,202668.0
2018-05-15 11:30:00,21.99,22.01,21.97,21.97,212048.0,20.3842,20.4027,20.3657,20.3657,212048.0
2018-05-15 12:00:00,21.98,21.99,21.9,21.91,265476.0,20.3749,20.3842,20.3008,20.31,265476.0
2018-05-15 12:30:00,21.91,21.99,21.91,21.95,108508.0,20.31,20.3842,20.31,20.3471,108508.0
2018-05-15 13:00:00,21.95,21.96,21.93,21.94,113016.0,20.3471,20.3564,20.3286,20.3379,113016.0
2018-05-15 13:30:00,21.94,21.97,21.93,21.93,159572.0,20.3379,20.3657,20.3286,20.3286,159572.0
2018-05-15 14:00:00,21.93,21.99,21.93,21.98,157360.0,20.3286,20.3842,20.3286,20.3749,157360.0
2018-05-15 14:30:00,21.97,22.01,21.95,21.98,96780.0,20.3657,20.4027,20.3471,20.3749,96780.0
2018-05-15 15:00:00,21.97,21.98,21.93,21.94,141080.0,20.3657,20.3749,20.3286,20.3379,141080.0
2018-05-15 15:30:00,21.94,21.98,21.93,21.97,570928.0,20.3379,20.3749,20.3286,20.3657,570928.0
2018-05-16 09:30:00,22.06,22.06,21.9,21.98,163796.0,20.4491,20.4491,20.3008,20.3749,163796.0
2018-05-16 10:00:00,21.98,22.0,21.94,21.97,99296.0,20.3749,20.3935,20.3379,20.3657,99296.0
2018-05-16 10:30:00,21.98,22.02,21.95,22.0,121796.0,20.3749,20.412,20.3471,20.3935,121796.0
2018-05-16 11:00:00,22.0,22.04,21.97,22.0,224168.0,20.3935,20.4306,20.3657,20.3935,224168.0
2018-05-16 11:30:00,22.0,22.07,22.0,22.07,109048.0,20.3935,20.4584,20.3935,20.4584,109048.0
2018-05-16 12:00:00,22.07,22.12,22.06,22.11,113012.0,20.4584,20.5047,20.4491,20.4954,113012.0
2018-05-16 12:30:00,22.11,22.16,22.11,22.15,97440.0,20.4954,20.5418,20.4954,20.5325,97440.0
2018-05-16 13:00:00,22.15,22.17,22.13,22.15,118252.0,20.5325,20.5511,20.514,20.5325,118252.0
2018-05-16 13:30:00,22.15,22.17,22.15,22.17,119940.0,20.5325,20.5511,20.5325,20.5511,119940.0
2018-05-16 14:00:00,22.17,22.17,22.12,22.12,85504.0,20.5511,20.5511,20.5047,20.5047,85504.0
2018-05-16 14:30:00,22.13,22.13,22.1,22.11,166616.0,20.514,20.514,20.4862,20.4954,166616.0
2018-05-16 15:00:00,22.11,22.11,22.05,22.05,159660.0,20.4954,20.4954,20.4398,20.4398,159660.0
2018-05-16 15:30:00,22.05,22.1,22.03,22.09,869224.0,20.4398,20.4862,20.4213,20.4769,869224.0
2018-05-17 09:30:00,22.06,22.1,21.98,22.03,137712.0,20.4491,20.4862,20.3749,20.4213,137712.0
2018-05-17 10:00:00,22.04,22.13,22.04,22.13,77168.0,20.4306,20.514,20.4306,20.514,77168.0
2018-05-17 10:30:00,22.12,22.17,22.12,22.14,107516.0,20.5047,20.5511,20.5047,20.5233,107516.0
2018-05-17 11:00:00,22.14,22.15,22.08,22.1,131112.0,20.5233,20.5325,20.4676,20.4862,131112.0
2018-05-17 11:30:00,22.09,22.13,22.08,22.11,156484.0,20.4769,20.514,20.4676,20.4954,156484.0
2018-05-17 12:00:00,22.1,22.12,22.09,22.11,74108.0,20.4862,20.5047,20.4769,20.4954,74108.0
2018-05-17 12:30:00,22.11,22.11,22.05,22.08,120104.0,20.4954,20.4954,20.4398,20.4676,120104.0
2018-05-17 13:00:00,22.07,22.09,22.06,22.07,66784.0,20.4584,20.4769,20.4491,20.4584,66784.0
2018-05-17 13:30:00,22.07,22.1,22.02,22.02,133760.0,20.4584,20.4862,20.412,20.412,133760.0
2018-05-17 14:00:00,22.03,22.07,21.99,22.06,95044.0,20.4213,20.4584,20.3842,20.4491,95044.0
2018-05-17 14:30:00,22.06,22.07,22.04,22.07,65872.0,20.4491,20.4584,20.4306,20.4584,65872.0
2018-05-17 15:00:00,22.07,22.09,22.02,22.02,288944.0,20.4584,20.4769,20.412,20.412,288944.0
2018-05-17 15:30:00,22.02,22.04,22.0,22.03,1019364.0,20.412,20.4306,20.3935,20.4213,1019364.0
2018-05-18 09:30:00,21.98,22.09,21.95,21.99,476632.0,20.3749,20.4769,20.3471,20.3842,476632.0
2018-05-18 10:00:00,21.98,22.01,21.95,21.99,164616.0,20.3749,20.4027,20.3471,20.3842,164616.0
2018-05-18 10:30:00,22.0,22.0,21.91,21.94,110024.0,20.3935,20.3935,20.31,20.3379,110024.0
2018-05-18 11:00:00,21.95,22.01,21.95,21.98,69164.0,20.3471,20.4027,20.3471,20.3749,69164.0
2018-05-18 11:30:00,21.98,22.01,21.97,22.0,123696.0,20.3749,20.4027,20.3657,20.3935,123696.0
2018-05-18 12:00:00,22.0,22.0,21.95,21.96,62832.0,20.3935,20.3935,20.3471,20.3564,62832.0
2018-05-18 12:30:00,21.96,21.98,21.93,21.95,94336.0,20.3564,20.3749,20.3286,20.3471,94336.0
2018-05-18 13:00:00,21.96,21.99,21.93,21.97,61740.0,20.3564,20.3842,20.3286,20.3657,61740.0
2018-05-18 13:30:00,21.97,21.97,21.93,21.94,67100.0,20.3657,20.3657,20.3286,20.3379,67100.0
2018-05-18 14:00:00,21.94,21.97,21.93,21.97,78828.0,20.3379,20.3657,20.3286,20.3657,78828.0
2018-05-18 14:30:00,21.97,22.01,21.97,22.01,71324.0,20.3657,20.4027,20.3657,20.4027,71324.0
2018-05-18 15:00:00,22.0,22.0,21.98,21.99,107316.0,20.3935,20.3935,20.3749,20.3842,107316.0
2018-05-18 15:30:00,21.99,22.02,21.99,22.0,489192.0,20.3842,20.412,20.3842,20.3935,489192.0
2018-05-21 09:30:00,22.12,22.19,22.06,22.07,215484.0,20.5047,20.5696,20.4491,20.4584,215484.0
2018-05-21 10:00:00,22.08,22.11,22.06,22.11,107500.0,20.4676,20.4954,20.4491,20.4954,107500.0
2018-05-21 10:30:00,22.11,22.17,22.11,22.17,130568.0,20.4954,20.5511,20.4954,20.5511,130568.0
2018-05-21 11:00:00,22.16,22.2,22.11,22.12,164356.0,20.5418,20.5789,20.4954,20.5047,164356.0
2018-05-21 11:30:00,22.11,22.15,22.08,22.15,194224.0,20.4954,20.5325,20.4676,20.5325,194224.0
2018-05-21 12:00:00,22.15,22.2,22.13,22.17,134996.0,20.5325,20.5789,20.514,20.5511,134996.0
2018-05-21 12:30:00,22.17,22.18,22.16,22.16,167164.0,20.5511,20.5603,20.5418,20.5418,167164.0
2018-05-21 13:00:00,22.17,22.21,22.16,22.18,149188.0,20.5511,20.5881,20.5418,20.5603,149188.0
2018-05-21 13:30:00,22.18,22.2,22.16,22.18,229152.0,20.5603,20.5789,20.5418,20.5603,229152.0
2018-05-21 14:00:00,22.19,22.21,22.16,22.18,374096.0,20.5696,20.5881,20.5418,20.5603,374096.0
2018-05-21 14:30:00,22.18,22.19,22.15,22.18,274400.0,20.5603,20.5696,20.5325,20.5603,274400.0
2018-05-21 15:00:00,22.18,22.21,22.16,22.19,185640.0,20.5603,20.5881,20.5418,20.5696,185640.0
2018-05-21 15:30:00,22.19,22.24,22.18,22.23,685760.0,20.5696,20.6159,20.5603,20.6067,685760.0
2018-05-22 09:30:00,22.3,22.3,22.17,22.17,241628.0,20.6716,20.6716,20.5511,20.5511,241628.0
2018-05-22 10:00:00,22.17,22.2,22.11,22.16,166692.0,20.5511,20.5789,20.4954,20.5418,166692.0
2018-05-22 10:30:00,22.15,22.16,22.11,22.13,171768.0,20.5325,20.5418,20.4954,20.514,171768.0
2018-05-22 11:00:00,22.13,22.16,22.11,22.15,167344.0,20.514,20.5418,20.4954,20.5325,167344.0
2018-05-22 11:30:00,22.14,22.14,22.1,22.11,244996.0,20.5233,20.5233,20.4862,20.4954,244996.0
2018-05-22 12:00:00,22.11,22.14,22.1,22.11,143152.0,20.4954,20.5233,20.4862,20.4954,143152.0
2018-05-22 12:30:00,22.11,22.13,22.1,22.11,185376.0,20.4954,20.514,20.4862,20.4954,185376.0
2018-05-22 13:00:00,22.11,22.14,22.11,22.14,152860.0,20.4954,20.5233,20.4954,20.5233,152860.0
2018-05-22 13:30:00,22.14,22.14,22.11,22.12,139556.0,20.5233,20.5233,20.4954,20.5047,139556.0
2018-05-22 14:00:00,22.11,22.15,22.11,22.14,145252.0,20.4954,20.5325,20.4954,20.5233,145252.0
2018-05-22 14:30:00,22.14,22.15,22.1,22.1,320836.0,20.5233,20.5325,20.4862,20.4862,320836.0
2018-05-22 15:00:00,22.1,22.11,22.06,22.06,196896.0,20.4862,20.4954,20.4491,20.4491,196896.0
2018-05-22 15:30:00,22.07,22.07,22.01,22.03,725260.0,20.4584,20.4584,20.4027,20.4213,725260.0
2018-05-23 09:30:00,21.9,21.97,21.77,21.86,237768.0,20.3008,20.3657,20.1803,20.2637,237768.0
2018-05-23 10:00:00,21.86,21.95,21.85,21.9,156212.0,20.2637,20.3471,20.2544,20.3008,156212.0
2018-05-23 10:30:00,21.9,21.91,21.84,21.85,144308.0,20.3008,20.31,20.2452,20.2544,144308.0
2018-05-23 11:00:00,21.85,21.9,21.85,21.89,132500.0,20.2544,20.3008,20.2544,20.2915,132500.0
2018-05-23 11:30:00,21.89,21.93,21.86,21.86,132996.0,20.2915,20.3286,20.2637,20.2637,132996.0
2018-05-23 12:00:00,21.86,21.93,21.85,21.91,228164.0,20.2637,20.3286,20.2544,20.31,228164.0
2018-05-23 12:30:00,21.91,21.95,21.91,21.94,79680.0,20.31,20.3471,20.31,20.3379,79680.0
2018-05-23 13:00:00,21.94,21.94,21.88,21.89,114728.0,20.3379,20.3379,20.2822,20.2915,114728.0
2018-05-23 13:30:00,21.89,21.92,21.88,21.92,97960.0,20.2915,20.3193,20.2822,20.3193,97960.0
2018-05-23 14:00:00,21.92,21.98,21.91,21.96,124204.0,20.3193,20.3749,20.31,20.3564,124204.0
2018-05-23 14:30:00,21.95,21.98,21.93,21.98,124152.0,20.3471,20.3749,20.3286,20.3749,124152.0
2018-05-23 15:00:00,21.97,22.01,21.97,22.01,187764.0,20.3657,20.4027,20.3657,20.4027,187764.0
2018-05-23 15:30:00,22.01,22.06,21.99,22.04,675052.0,20.4027,20.4491,20.3842,20.4306,675052.0
2018-05-24 09:30:00,22.03,22.15,22.01,22.02,272044.0,20.4213,20.5325,20.4027,20.412,272044.0
2018-05-24 10:00:00,22.05,22.08,21.97,21.99,119412.0,20.4398,20.4676,20.3657,20.3842,119412.0
2018-05-24 10:30:00,21.98,22.0,21.87,21.88,161192.0,20.3749,20.3935,20.273,20.2822,161192.0
2018-05-24 11:00:00,21.87,21.93,21.85,21.92,125608.0,20.273,20.3286,20.2544,20.3193,125608.0
2018-05-24 11:30:00,21.92,21.97,21.91,21.96,94364.0,20.3193,20.3657,20.31,20.3564,94364.0
2018-05-24 12:00:00,21.97,21.98,21.95,21.97,62832.0,20.3657,20.3749,20.3471,20.3657,62832.0
2018-05-24 12:30:00,21.98,21.99,21.95,21.99,54624.0,20.3749,20.3842,20.3471,20.3842,54624.0
2018-05-24 13:00:00,21.99,22.03,21.98,22.0,184112.0,20.3842,20.4213,20.3749,20.3935,184112.0
2018-05-24 13:30:00,22.0,22.0,21.96,21.97,98544.0,20.3935,20.3935,20.3564,20.3657,98544.0
2018-05-24 14:00:00,21.98,22.0,21.96,21.98,98088.0,20.3749,20.3935,20.3564,20.3749,98088.0
2018-05-24 14:30:00,21.98,21.99,21.95,21.96,168264.0,20.3749,20.3842,20.3471,20.3564,168264.0
2018-05-24 15:00:00,21.96,21.98,21.93,21.96,228308.0,20.3564,20.3749,20.3286,20.3564,228308.0
2018-05-24 15:30:00,21.96,21.97,21.92,21.95,632888.0,20.3564,20.3657,20.3193,20.3471,632888.0
2018-05-25 09:30:00,21.92,21.95,21.86,21.91,191584.0,20.3193,20.3471,20.2637,20.31,191584.0
2018-05-25 10:00:00,21.9,21.92,21.86,21.9,242872.0,20.3008,20.3193,20.2637,20.3008,242872.0
2018-05-25 10:30:00,21.9,21.92,21.78,21.79,391084.0,20.3008,20.3193,20.1895,20.1988,391084.0
2018-05-25 11:00:00,21.79,21.86,21.79,21.86,192188.0,20.1988,20.2637,20.1988,20.2637,192188.0
2018-05-25 11:30:00,21.86,21.87,21.83,21.83,160512.0,20.2637,20.273,20.2359,20.2359,160512.0
2018-05-25 12:00:00,21.82,21.84,21.74,21.77,222376.0,20.2266,20.2452,20.1525,20.1803,222376.0
2018-05-25 12:30:00,21.77,21.83,21.73,21.75,221056.0,20.1803,20.2359,20.1432,20.1617,221056.0
2018-05-25 13:00:00,21.76,21.78,21.72,21.76,234456.0,20.171,20.1895,20.1339,20.171,234456.0
2018-05-25 13:30:00,21.76,21.77,21.71,21.77,176064.0,20.171,20.1803,20.1247,20.1803,176064.0
2018-05-25 14:00:00,21.77,21.79,21.75,21.78,111560.0,20.1803,20.1988,20.1617,20.1895,111560.0
2018-05-25 14:30:00,21.78,21.79,21.74,21.75,177524.0,20.1895,20.1988,20.1525,20.1617,177524.0
2018-05-25 15:00:00,21.75,21.8,21.74,21.8,280756.0,20.1617,20.2081,20.1525,20.2081,280756.0
2018-05-25 15:30:00,21.8,21.83,21.77,21.81,747920.0,20.2081,20.2359,20.1803,20.2174,747920.0
2018-05-29 09:30:00,21.64,21.85,21.64,21.83,898912.0,20.0598,20.2544,20.0598,20.2359,898912.0
2018-05-29 10:00:00,21.85,21.91,21.85,21.89,392572.0,20.2544,20.31,20.2544,20.2915,392572.0
2018-05-29 10:30:00,21.88,21.91,21.79,21.79,291336.0,20.2822,20.31,20.1988,20.1988,291336.0
2018-05-29 11:00:00,21.8,21.86,21.77,21.84,216632.0,20.2081,20.2637,20.1803,20.2452,216632.0
2018-05-29 11:30:00,21.84,21.84,21.67,21.69,412140.0,20.2452,20.2452,20.0876,20.1061,412140.0
2018-05-29 12:00:00,21.69,21.69,21.57,21.61,466716.0,20.1061,20.1061,19.9949,20.032,466716.0
2018-05-29 12:30:00,21.6,21.73,21.6,21.73,391396.0,20.0227,20.1432,20.0227,20.1432,391396.0
2018-05-29 13:00:00,21.73,21.73,21.64,21.68,135972.0,20.1432,20.1432,20.0598,20.0968,135972.0
2018-05-29 13:30:00,21.68,21.73,21.64,21.71,131080.0,20.0968,20.1432,20.0598,20.1247,131080.0
2018-05-29 14:00:00,21.7,21.7,21.65,21.68,256552.0,20.1154,20.1154,20.069,20.0968,256552.0
2018-05-29 14:30:00,21.68,21.7,21.63,21.64,272408.0,20.0968,20.1154,20.0505,20.0598,272408.0
2018-05-29 15:00:00,21.64,21.69,21.64,21.67,225124.0,20.0598,20.1061,20.0598,20.0876,225124.0
2018-05-29 15:30:00,21.67,21.79,21.67,21.75,432352.0,20.0876,20.1988,20.0876,20.1617,432352.0
2018-05-30 09:30:00,21.87,21.93,21.86,21.88,260480.0,20.273,20.3286,20.2637,20.2822,260480.0
2018-05-30 10:00:00,21.89,21.92,21.85,21.89,135496.0,20.2915,20.3193,20.2544,20.2915,135496.0
2018-05-30 10:30:00,21.89,21.96,21.88,21.96,141404.0,20.2915,20.3564,20.2822,20.3564,141404.0
2018-05-30 11:00:00,21.96,21.99,21.9,21.92,351880.0,20.3564,20.3842,20.3008,20.3193,351880.0
2018-05-30 11:30:00,21.92,21.98,21.92,21.96,70732.0,20.3193,20.3749,20.3193,20.3564,70732.0
2018-05-30 12:00:00,21.95,21.98,21.95,21.95,78284.0,20.3471,20.3749,20.3471,20.3471,78284.0
2018-05-30 12:30:00,21.95,21.95,21.89,21.89,67748.0,20.3471,20.3471,20.2915,20.2915,67748.0
2018-05-30 13:00:00,21.89,21.96,21.87,21.94,424388.0,20.2915,20.3564,20.273,20.3379,424388.0
2018-05-30 13:30:00,21.94,21.95,21.91,21.92,112448.0,20.3379,20.3471,20.31,20.3193,112448.0
2018-05-30 14:00:00,21.92,21.93,21.9,21.91,111496.0,20.3193,20.3286,20.3008,20.31,111496.0
2018-05-30 14:30:00,21.91,21.94,21.9,21.92,113008.0,20.31,20.3379,20.3008,20.3193,113008.0
2018-05-30 15:00:00,21.92,21.92,21.89,21.91,160080.0,20.3193,20.3193,20.2915,20.31,160080.0
2018-05-30 15:30:00,21.91,21.92,21.89,21.89,756236.0,20.31,20.3193,20.2915,20.2915,756236.0
2018-05-31 09:30:00,21.61,21.95,21.59,21.88,550684.0,20.032,20.3471,20.0134,20.2822,550684.0
2018-05-31 10:00:00,21.88,21.9,21.84,21.86,176488.0,20.2822,20.3008,20.2452,20.2637,176488.0
2018-05-31 10:30:00,21.85,21.85,21.76,21.79,168104.0,20.2544,20.2544,20.171,20.1988,168104.0
2018-05-31 11:00:00,21.78,21.83,21.76,21.83,144512.0,20.1895,20.2359,20.171,20.2359,144512.0
2018-05-31 11:30:00,21.83,21.89,21.81,21.85,129732.0,20.2359,20.2915,20.2174,20.2544,129732.0
2018-05-31 12:00:00,21.85,21.85,21.78,21.79,98552.0,20.2544,20.2544,20.1895,20.1988,98552.0
2018-05-31 12:30:00,21.79,21.82,21.78,21.82,120404.0,20.1988,20.2266,20.1895,20.2266,120404.0
2018-05-31 13:00:00,21.82,21.83,21.79,21.83,101980.0,20.2266,20.2359,20.1988,20.2359,101980.0
2018-05-31 13:30:00,21.83,21.84,21.76,21.79,146752.0,20.2359,20.2452,20.171,20.1988,146752.0
2018-05-31 14:00:00,21.78,21.84,21.75,21.82,116212.0,20.1895,20.2452,20.1617,20.2266,116212.0
2018-05-31 14:30:00,21.82,21.82,21.76,21.77,221108.0,20.2266,20.2266,20.171,20.1803,221108.0
2018-05-31 15:00:00,21.77,21.81,21.77,21.79,441940.0,20.1803,20.2174,20.1803,20.1988,441940.0
2018-05-31 15:30:00,21.79,21.81,21.73,21.74,2133848.0,20.1988,20.2174,20.1432,20.1525,2133848.0
2018-06-01 09:30:00,21.89,22.03,21.84,22.0,252632.0,20.2915,20.4213,20.2452,20.3935,252632.0
2018-06-01 10:00:00,22.0,22.02,21.94,21.98,269756.0,20.3935,20.412,20.3379,20.3749,269756.0
2018-06-01 10:30:00,21.98,22.03,21.96,22.02,167268.0,20.3749,20.4213,20.3564,20.412,167268.0
2018-06-01 11:00:00,22.02,22.04,21.99,22.03,124848.0,20.412,20.4306,20.3842,20.4213,124848.0
2018-06-01 11:30:00,22.03,22.05,22.01,22.03,113244.0,20.4213,20.4398,20.4027,20.4213,113244.0
2018-06-01 12:00:00,22.03,22.08,22.03,22.05,182348.0,20.4213,20.4676,20.4213,20.4398,182348.0
2018-06-01 12:30:00,22.05,22.09,22.04,22.08,157904.0,20.4398,20.4769,20.4306,20.4676,157904.0
2018-06-01 13:00:00,22.09,22.13,22.09,22.11,139660.0,20.4769,20.514,20.4769,20.4954,139660.0
2018-06-01 13:30:00,22.12,22.12,22.07,22.09,184664.0,20.5047,20.5047,20.4584,20.4769,184664.0
2018-06-01 14:00:00,22.09,22.1,22.05,22.09,160564.0,20.4769,20.4862,20.4398,20.4769,160564.0
2018-06-01 14:30:00,22.09,22.13,22.08,22.11,102984.0,20.4769,20.514,20.4676,20.4954,102984.0
2018-06-01 15:00:00,22.11,22.11,22.06,22.07,249988.0,20.4954,20.4954,20.4491,20.4584,249988.0
2018-06-01 15:30:00,22.07,22.11,22.07,22.09,929740.0,20.4584,20.4954,20.4584,20.4769,929740.0
2018-06-04 09:30:00,22.1,22.18,22.05,22.16,780100.0,20.4862,20.5603,20.4398,20.5418,780100.0
2018-06-04 10:00:00,22.15,22.16,22.07,22.07,403328.0,20.5325,20.5418,20.4584,20.4584,403328.0
2018-06-04 10:30:00,22.07,22.11,22.06,22.1,135188.0,20.4584,20.4954,20.4491,20.4862,135188.0
2018-06-04 11:00:00,22.1,22.12,22.03,22.06,218504.0,20.4862,20.5047,20.4213,20.4491,218504.0
2018-06-04 11:30:00,22.06,22.06,21.99,22.01,284152.0,20.4491,20.4491,20.3842,20.4027,284152.0
2018-06-04 12:00:00,22.01,22.1,22.01,22.07,157656.0,20.4027,20.4862,20.4027,20.4584,157656.0
2018-06-04 12:30:00,22.08,22.1,22.07,22.08,130576.0,20.4676,20.4862,20.4584,20.4676,130576.0
2018-06-04 13:00:00,22.08,22.1,22.08,22.09,235932.0,20.4676,20.4862,20.4676,20.4769,235932.0
2018-06-04 13:30:00,22.09,22.09,22.06,22.08,117148.0,20.4769,20.4769,20.4491,20.4676,117148.0
2018-06-04 14:00:00,22.08,22.09,22.07,22.08,169604.0,20.4676,20.4769,20.4584,20.4676,169604.0
2018-06-04 14:30:00,22.08,22.09,22.07,22.09,154616.0,20.4676,20.4769,20.4584,20.4769,154616.0
2018-06-04 15:00:00,22.09,22.09,22.06,22.06,220760.0,20.4769,20.4769,20.4491,20.4491,220760.0
2018-06-04 15:30:00,22.07,22.07,22.01,22.03,909788.0,20.4584,20.4584,20.4027,20.4213,909788.0
2018-06-05 09:30:00,22.0,22.2,21.81,22.19,238256.0,20.3935,20.5789,20.2174,20.5696,238256.0
2018-06-05 10:00:00,22.19,22.26,22.19,22.24,343572.0,20.5696,20.6345,20.5696,20.6159,343572.0
2018-06-05 10:30:00,22.24,22.28,22.22,22.27,269956.0,20.6159,20.653,20.5974,20.6438,269956.0
2018-06-05 11:00:00,22.26,22.29,22.24,22.27,288248.0,20.6345,20.6623,20.6159,20.6438,288248.0
2018-06-05 11:30:00,22.26,22.29,22.25,22.29,445224.0,20.6345,20.6623,20.6252,20.6623,445224.0
2018-06-05 12:00:00,22.3,22.36,22.27,22.36,279492.0,20.6716,20.7272,20.6438,20.7272,279492.0
2018-06-05 12:30:00,22.36,22.39,22.33,22.38,262724.0,20.7272,20.755,20.6994,20.7457,262724.0
2018-06-05 13:00:00,22.37,22.43,22.37,22.43,132040.0,20.7365,20.7921,20.7365,20.7921,132040.0
2018-06-05 13:30:00,22.43,22.44,22.4,22.4,185564.0,20.7921,20.8013,20.7643,20.7643,185564.0
2018-06-05 14:00:00,22.41,22.44,22.39,22.43,194188.0,20.7735,20.8013,20.755,20.7921,194188.0
2018-06-05 14:30:00,22.43,22.47,22.42,22.46,223868.0,20.7921,20.8292,20.7828,20.8199,223868.0
2018-06-05 15:00:00,22.45,22.47,22.45,22.46,262340.0,20.8106,20.8292,20.8106,20.8199,262340.0
2018-06-05 15:30:00,22.46,22.5,22.46,22.49,837700.0,20.8199,20.857,20.8199,20.8477,837700.0
2018-06-06 09:30:00,22.5,22.5,22.36,22.43,331224.0,20.857,20.857,20.7272,20.7921,331224.0
2018-06-06 10:00:00,22.43,22.48,22.41,22.48,174284.0,20.7921,20.8384,20.7735,20.8384,174284.0
2018-06-06 10:30:00,22.48,22.51,22.43,22.46,339272.0,20.8384,20.8662,20.7921,20.8199,339272.0
2018-06-06 11:00:00,22.46,22.5,22.46,22.49,187208.0,20.8199,20.857,20.8199,20.8477,187208.0
2018-06-06 11:30:00,22.5,22.52,22.48,22.5,229152.0,20.857,20.8755,20.8384,20.857,229152.0
2018-06-06 12:00:00,22.5,22.51,22.48,22.5,92180.0,20.857,20.8662,20.8384,20.857,92180.0
2018-06-06 12:30:00,22.5,22.55,22.49,22.54,156500.0,20.857,20.9033,20.8477,20.894,156500.0
2018-06-06 13:00:00,22.54,22.54,22.48,22.49,104988.0,20.894,20.894,20.8384,20.8477,104988.0
2018-06-06 13:30:00,22.5,22.52,22.49,22.5,156976.0,20.857,20.8755,20.8477,20.857,156976.0
2018-06-06 14:00:00,22.51,22.53,22.49,22.52,137424.0,20.8662,20.8848,20.8477,20.8755,137424.0
2018-06-06 14:30:00,22.52,22.55,22.51,22.54,112048.0,20.8755,20.9033,20.8662,20.894,112048.0
2018-06-06 15:00:00,22.53,22.54,22.51,22.53,181856.0,20.8848,20.894,20.8662,20.8848,181856.0
2018-06-06 15:30:00,22.52,22.61,22.52,22.61,604428.0,20.8755,20.9589,20.8755,20.9589,604428.0
2018-06-07 09:30:00,22.63,22.67,22.58,22.66,198892.0,20.9775,21.0145,20.9311,21.0053,198892.0
2018-06-07 10:00:00,22.65,22.72,22.65,22.69,154200.0,20.996,21.0609,20.996,21.0331,154200.0
2018-06-07 10:30:00,22.68,22.69,22.61,22.65,302808.0,21.0238,21.0331,20.9589,20.996,302808.0
2018-06-07 11:00:00,22.65,22.7,22.63,22.66,98416.0,20.996,21.0424,20.9775,21.0053,98416.0
2018-06-07 11:30:00,22.66,22.68,22.61,22.62,187728.0,21.0053,21.0238,20.9589,20.9682,187728.0
2018-06-07 12:00:00,22.62,22.64,22.6,22.63,133728.0,20.9682,20.9867,20.9497,20.9775,133728.0
2018-06-07 12:30:00,22.63,22.63,22.56,22.58,357864.0,20.9775,20.9775,20.9126,20.9311,357864.0
2018-06-07 13:00:00,22.58,22.61,22.57,22.6,639320.0,20.9311,20.9589,20.9219,20.9497,639320.0
2018-06-07 13:30:00,22.6,22.64,22.56,22.63,635420.0,20.9497,20.9867,20.9126,20.9775,635420.0
2018-06-07 14:00:00,22.63,22.64,22.6,22.61,256728.0,20.9775,20.9867,20.9497,20.9589,256728.0
2018-06-07 14:30:00,22.61,22.66,22.61,22.64,308600.0,20.9589,21.0053,20.9589,20.9867,308600.0
2018-06-07 15:00:00,22.64,22.67,22.61,22.66,231684.0,20.9867,21.0145,20.9589,21.0053,231684.0
2018-06-07 15:30:00,22.66,22.71,22.66,22.7,750708.0,21.0053,21.0516,21.0053,21.0424,750708.0
2018-06-08 09:30:00,22.61,22.61,22.53,22.6,138884.0,20.9589,20.9589,20.8848,20.9497,138884.0
2018-06-08 10:00:00,22.59,22.61,22.55,22.56,64452.0,20.9404,20.9589,20.9033,20.9126,64452.0
2018-06-08 10:30:00,22.55,22.57,22.52,22.54,160268.0,20.9033,20.9219,20.8755,20.894,160268.0
2018-06-08 11:00:00,22.53,22.6,22.53,22.59,214396.0,20.8848,20.9497,20.8848,20.9404,214396.0
2018-06-08 11:30:00,22.6,22.63,22.58,22.61,106512.0,20.9497,20.9775,20.9311,20.9589,106512.0
2018-06-08 12:00:00,22.61,22.69,22.61,22.69,102276.0,20.9589,21.0331,20.9589,21.0331,102276.0
2018-06-08 12:30:00,22.69,22.72,22.68,22.71,69544.0,21.0331,21.0609,21.0238,21.0516,69544.0
2018-06-08 13:00:00,22.72,22.72,22.7,22.72,97868.0,21.0609,21.0609,21.0424,21.0609,97868.0
2018-06-08 13:30:00,22.72,22.74,22.65,22.67,250812.0,21.0609,21.0794,20.996,21.0145,250812.0
2018-06-08 14:00:00,22.67,22.72,22.67,22.7,264300.0,21.0145,21.0609,21.0145,21.0424,264300.0
2018-06-08 14:30:00,22.7,22.7,22.66,22.66,124428.0,21.0424,21.0424,21.0053,21.0053,124428.0
2018-06-08 15:00:00,22.66,22.68,22.64,22.67,182532.0,21.0053,21.0238,20.9867,21.0145,182532.0
2018-06-08 15:30:00,22.67,22.75,22.67,22.73,1194568.0,21.0145,21.0887,21.0145,21.0702,1194568.0
2018-06-11 09:30:00,22.74,22.75,22.68,22.7,253332.0,21.0794,21.0887,21.0238,21.0424,253332.0
2018-06-11 10:00:00,22.7,22.78,22.7,22.73,137016.0,21.0424,21.1165,21.0424,21.0702,137016.0
2018-06-11 10:30:00,22.71,22.72,22.65,22.68,82388.0,21.0516,21.0609,20.996,21.0238,82388.0
2018-06-11 11:00:00,22.67,22.69,22.66,22.67,92552.0,21.0145,21.0331,21.0053,21.0145,92552.0
2018-06-11 11:30:00,22.67,22.73,22.67,22.72,70220.0,21.0145,21.0702,21.0145,21.0609,70220.0
2018-06-11 12:00:00,22.72,22.75,22.71,22.73,65944.0,21.0609,21.0887,21.0516,21.0702,65944.0
2018-06-11 12:30:00,22.74,22.75,22.73,22.74,74104.0,21.0794,21.0887,21.0702,21.0794,74104.0
2018-06-11 13:00:00,22.74,22.77,22.73,22.74,82300.0,21.0794,21.1072,21.0702,21.0794,82300.0
2018-06-11 13:30:00,22.74,22.74,22.7,22.73,135208.0,21.0794,21.0794,21.0424,21.0702,135208.0
2018-06-11 14:00:00,22.73,22.73,22.7,22.72,138112.0,21.0702,21.0702,21.0424,21.0609,138112.0
2018-06-11 14:30:00,22.72,22.73,22.69,22.71,174576.0,21.0609,21.0702,21.0331,21.0516,174576.0
2018-06-11 15:00:00,22.71,22.73,22.71,22.73,204564.0,21.0516,21.0702,21.0516,21.0702,204564.0
2018-06-11 15:30:00,22.73,22.74,22.68,22.68,582992.0,21.0702,21.0794,21.0238,21.0238,582992.0
2018-06-12 09:30:00,22.63,22.64,22.38,22.42,359424.0,20.9775,20.9867,20.7457,20.7828,359424.0
2018-06-12 10:00:00,22.43,22.45,22.42,22.43,157724.0,20.7921,20.8106,20.7828,20.7921,157724.0
2018-06-12 10:30:00,22.43,22.46,22.38,22.4,658036.0,20.7921,20.8199,20.7457,20.7643,658036.0
2018-06-12 11:00:00,22.41,22.42,22.38,22.41,76492.0,20.7735,20.7828,20.7457,20.7735,76492.0
2018-06-12 11:30:00,22.42,22.53,22.41,22.52,107728.0,20.7828,20.8848,20.7735,20.8755,107728.0
2018-06-12 12:00:00,22.52,22.53,22.49,22.53,198216.0,20.8755,20.8848,20.8477,20.8848,198216.0
2018-06-12 12:30:00,22.53,22.54,22.51,22.53,51680.0,20.8848,20.894,20.8662,20.8848,51680.0
2018-06-12 13:00:00,22.53,22.55,22.52,22.54,167448.0,20.8848,20.9033,20.8755,20.894,167448.0
2018-06-12 13:30:00,22.55,22.61,22.55,22.61,77516.0,20.9033,20.9589,20.9033,20.9589,77516.0
2018-06-12 14:00:00,22.61,22.61,22.57,22.6,868808.0,20.9589,20.9589,20.9219,20.9497,868808.0
2018-06-12 14:30:00,22.59,22.61,22.58,22.6,151448.0,20.9404,20.9589,20.9311,20.9497,151448.0
2018-06-12 15:00:00,22.6,22.69,22.6,22.68,551352.0,20.9497,21.0331,20.9497,21.0238,551352.0
2018-06-12 15:30:00,22.68,22.72,22.67,22.72,948052.0,21.0238,21.0609,21.0145,21.0609,948052.0
2018-06-13 09:30:00,22.73,22.73,22.67,22.67,169716.0,21.0702,21.0702,21.0145,21.0145,169716.0
2018-06-13 10:00:00,22.68,22.75,22.67,22.74,278500.0,21.0238,21.0887,21.0145,21.0794,278500.0
2018-06-13 10:30:00,22.73,22.81,22.72,22.81,162908.0,21.0702,21.1443,21.0609,21.1443,162908.0
2018-06-13 11:00:00,22.81,22.82,22.77,22.82,68304.0,21.1443,21.1536,21.1072,21.1536,68304.0
2018-06-13 11:30:00,22.82,22.82,22.79,22.8,81100.0,21.1536,21.1536,21.1258,21.1351,81100.0
2018-06-13 12:00:00,22.8,22.8,22.75,22.77,53532.0,21.1351,21.1351,21.0887,21.1072,53532.0
2018-06-13 12:30:00,22.77,22.79,22.75,22.79,72504.0,21.1072,21.1258,21.0887,21.1258,72504.0
2018-06-13 13:00:00,22.79,22.79,22.75,22.76,43448.0,21.1258,21.1258,21.0887,21.098,43448.0
2018-06-13 13:30:00,22.75,22.79,22.75,22.77,69228.0,21.0887,21.1258,21.0887,21.1072,69228.0
2018-06-13 14:00:00,22.76,22.77,22.7,22.71,202744.0,21.098,21.1072,21.0424,21.0516,202744.0
2018-06-13 14:30:00,22.71,22.74,22.68,22.73,133556.0,21.0516,21.0794,21.0238,21.0702,133556.0
2018-06-13 15:00:00,22.74,22.79,22.74,22.75,302500.0,21.0794,21.1258,21.0794,21.0887,302500.0
2018-06-13 15:30:00,22.75,22.8,22.71,22.76,1088112.0,21.0887,21.1351,21.0516,21.098,1088112.0
2018-06-14 09:30:00,22.79,22.89,22.76,22.79,179776.0,21.1258,21.2185,21.098,21.1258,179776.0
2018-06-14 10:00:00,22.8,22.84,22.77,22.79,113168.0,21.1351,21.1721,21.1072,21.1258,113168.0
2018-06-14 10:30:00,22.78,22.78,22.71,22.71,131536.0,21.1165,21.1165,21.0516,21.0516,131536.0
2018-06-14 11:00:00,22.7,22.75,22.68,22.73,192500.0,21.0424,21.0887,21.0238,21.0702,192500.0
2018-06-14 11:30:00,22.73,22.78,22.73,22.78,372624.0,21.0702,21.1165,21.0702,21.1165,372624.0
2018-06-14 12:00:00,22.77,22.81,22.75,22.81,51336.0,21.1072,21.1443,21.0887,21.1443,51336.0
2018-06-14 12:30:00,22.81,22.86,22.81,22.84,114604.0,21.1443,21.1907,21.1443,21.1721,114604.0
2018-06-14 13:00:00,22.84,22.86,22.82,22.85,59468.0,21.1721,21.1907,21.1536,21.1814,59468.0
2018-06-14 13:30:00,22.85,22.86,22.83,22.83,96172.0,21.1814,21.1907,21.1629,21.1629,96172.0
2018-06-14 14:00:00,22.83,22.89,22.82,22.83,171468.0,21.1629,21.2185,21.1536,21.1629,171468.0
2018-06-14 14:30:00,22.83,22.86,22.82,22.83,146772.0,21.1629,21.1907,21.1536,21.1629,146772.0
2018-06-14 15:00:00,22.83,22.83,22.79,22.8,460864.0,21.1629,21.1629,21.1258,21.1351,460864.0
2018-06-14 15:30:00,22.81,22.81,22.78,22.81,647912.0,21.1443,21.1443,21.1165,21.1443,647912.0
2018-06-15 09:30:00,22.67,22.99,22.55,22.61,1166068.0,21.0675,21.3649,20.956,21.0117,1166068.0
2018-06-15 10:00:00,22.63,22.68,22.61,22.64,131920.0,21.0303,21.0768,21.0117,21.0396,131920.0
2018-06-15 10:30:00,22.64,22.64,22.56,22.61,105064.0,21.0396,21.0396,20.9653,21.0117,105064.0
2018-06-15 11:00:00,22.61,22.64,22.6,22.61,91288.0,21.0117,21.0396,21.0024,21.0117,91288.0
2018-06-15 11:30:00,22.61,22.64,22.57,22.64,56488.0,21.0117,21.0396,20.9745,21.0396,56488.0
2018-06-15 12:00:00,22.63,22.64,22.61,22.63,60124.0,21.0303,21.0396,21.0117,21.0303,60124.0
2018-06-15 12:30:00,22.63,22.68,22.63,22.68,101012.0,21.0303,21.0768,21.0303,21.0768,101012.0
2018-06-15 13:00:00,22.67,22.68,22.65,22.66,79912.0,21.0675,21.0768,21.0489,21.0582,79912.0
2018-06-15 13:30:00,22.66,22.68,22.64,22.65,101648.0,21.0582,21.0768,21.0396,21.0489,101648.0
2018-06-15 14:00:00,22.65,22.74,22.64,22.73,130268.0,21.0489,21.1325,21.0396,21.1232,130268.0
2018-06-15 14:30:00,22.73,22.76,22.72,22.76,351544.0,21.1232,21.1511,21.1139,21.1511,351544.0
2018-06-15 15:00:00,22.76,22.78,22.73,22.78,202624.0,21.1511,21.1697,21.1232,21.1697,202624.0
2018-06-15 15:30:00,22.77,22.84,22.77,22.83,853588.0,21.1604,21.2255,21.1604,21.2162,853588.0
2018-06-18 09:30:00,22.65,22.68,22.47,22.5,113264.0,21.0489,21.0768,20.8816,20.9095,113264.0
2018-06-18 10:00:00,22.48,22.57,22.48,22.54,105444.0,20.8909,20.9745,20.8909,20.9467,105444.0
2018-06-18 10:30:00,22.54,22.63,22.53,22.6,74364.0,20.9467,21.0303,20.9374,21.0024,74364.0
2018-06-18 11:00:00,22.59,22.65,22.59,22.64,54984.0,20.9931,21.0489,20.9931,21.0396,54984.0
2018-06-18 11:30:00,22.65,22.65,22.6,22.61,64380.0,21.0489,21.0489,21.0024,21.0117,64380.0
2018-06-18 12:00:00,22.61,22.62,22.59,22.59,36068.0,21.0117,21.021,20.9931,20.9931,36068.0
2018-06-18 12:30:00,22.6,22.63,22.59,22.63,65224.0,21.0024,21.0303,20.9931,21.0303,65224.0
2018-06-18 13:00:00,22.63,22.65,22.62,22.63,40688.0,21.0303,21.0489,21.021,21.0303,40688.0
2018-06-18 13:30:00,22.63,22.65,22.62,22.64,45024.0,21.0303,21.0489,21.021,21.0396,45024.0
2018-06-18 14:00:00,22.64,22.67,22.63,22.66,46208.0,21.0396,21.0675,21.0303,21.0582,46208.0
2018-06-18 14:30:00,22.66,22.68,22.65,22.65,48528.0,21.0582,21.0768,21.0489,21.0489,48528.0
2018-06-18 15:00:00,22.64,22.67,22.64,22.65,50404.0,21.0396,21.0675,21.0396,21.0489,50404.0
2018-06-18 15:30:00,22.65,22.7,22.64,22.69,645020.0,21.0489,21.0954,21.0396,21.0861,645020.0
2018-06-19 09:30:00,22.39,22.45,22.23,22.23,231084.0,20.8073,20.863,20.6586,20.6586,231084.0
2018-06-19 10:00:00,22.23,22.26,22.16,22.18,142328.0,20.6586,20.6865,20.5935,20.6121,142328.0
2018-06-19 10:30:00,22.18,22.29,22.17,22.26,202212.0,20.6121,20.7143,20.6028,20.6865,202212.0
2018-06-19 11:00:00,22.26,22.3,22.26,22.3,91612.0,20.6865,20.7236,20.6865,20.7236,91612.0
2018-06-19 11:30:00,22.29,22.35,22.29,22.34,72880.0,20.7143,20.7701,20.7143,20.7608,72880.0
2018-06-19 12:00:00,22.34,22.39,22.31,22.36,106920.0,20.7608,20.8073,20.7329,20.7794,106920.0
2018-06-19 12:30:00,22.37,22.38,22.34,22.38,144500.0,20.7887,20.798,20.7608,20.798,144500.0
2018-06-19 13:00:00,22.38,22.45,22.37,22.43,105584.0,20.798,20.863,20.7887,20.8444,105584.0
2018-06-19 13:30:00,22.43,22.46,22.41,22.43,123528.0,20.8444,20.8723,20.8259,20.8444,123528.0
2018-06-19 14:00:00,22.43,22.45,22.43,22.43,150960.0,20.8444,20.863,20.8444,20.8444,150960.0
2018-06-19 14:30:00,22.43,22.43,22.41,22.42,146864.0,20.8444,20.8444,20.8259,20.8351,146864.0
2018-06-19 15:00:00,22.42,22.43,22.38,22.38,93240.0,20.8351,20.8444,20.798,20.798,93240.0
2018-06-19 15:30:00,22.38,22.42,22.36,22.42,600000.0,20.798,20.8351,20.7794,20.8351,600000.0
2018-06-20 09:30:00,22.5,22.51,22.35,22.36,109748.0,20.9095,20.9188,20.7701,20.7794,109748.0
2018-06-20 10:00:00,22.38,22.43,22.36,22.43,195428.0,20.798,20.8444,20.7794,20.8444,195428.0
2018-06-20 10:30:00,22.43,22.49,22.41,22.49,210804.0,20.8444,20.9002,20.8259,20.9002,210804.0
2018-06-20 11:00:00,22.48,22.48,22.43,22.43,128828.0,20.8909,20.8909,20.8444,20.8444,128828.0
2018-06-20 11:30:00,22.43,22.46,22.41,22.44,119416.0,20.8444,20.8723,20.8259,20.8537,119416.0
2018-06-20 12:00:00,22.46,22.5,22.45,22.5,68240.0,20.8723,20.9095,20.863,20.9095,68240.0
2018-06-20 12:30:00,22.5,22.55,22.5,22.51,199208.0,20.9095,20.956,20.9095,20.9188,199208.0
2018-06-20 13:00:00,22.52,22.52,22.46,22.47,52952.0,20.9281,20.9281,20.8723,20.8816,52952.0
2018-06-20 13:30:00,22.47,22.48,22.45,22.47,60948.0,20.8816,20.8909,20.863,20.8816,60948.0
2018-06-20 14:00:00,22.46,22.46,22.45,22.45,89696.0,20.8723,20.8723,20.863,20.863,89696.0
2018-06-20 14:30:00,22.45,22.45,22.42,22.44,118652.0,20.863,20.863,20.8351,20.8537,118652.0
2018-06-20 15:00:00,22.43,22.47,22.43,22.46,179456.0,20.8444,20.8816,20.8444,20.8723,179456.0
2018-06-20 15:30:00,22.46,22.49,22.45,22.46,719336.0,20.8723,20.9002,20.863,20.8723,719336.0
2018-06-21 09:30:00,22.45,22.46,22.36,22.36,90588.0,20.863,20.8723,20.7794,20.7794,90588.0
2018-06-21 10:00:00,22.36,22.36,22.2,22.21,120500.0,20.7794,20.7794,20.6307,20.64,120500.0
2018-06-21 10:30:00,22.23,22.23,22.14,22.21,124056.0,20.6586,20.6586,20.5749,20.64,124056.0
2018-06-21 11:00:00,22.2,22.22,22.16,22.17,138712.0,20.6307,20.6493,20.5935,20.6028,138712.0
2018-06-21 11:30:00,22.18,22.24,22.18,22.23,273832.0,20.6121,20.6679,20.6121,20.6586,273832.0
2018-06-21 12:00:00,22.22,22.22,22.14,22.17,206476.0,20.6493,20.6493,20.5749,20.6028,206476.0
2018-06-21 12:30:00,22.17,22.17,22.11,22.12,82284.0,20.6028,20.6028,20.5471,20.5564,82284.0
2018-06-21 13:00:00,22.11,22.15,22.1,22.14,57164.0,20.5471,20.5842,20.5378,20.5749,57164.0
2018-06-21 13:30:00,22.14,22.15,22.13,22.14,72528.0,20.5749,20.5842,20.5656,20.5749,72528.0
2018-06-21 14:00:00,22.14,22.17,22.14,22.16,92664.0,20.5749,20.6028,20.5749,20.5935,92664.0
2018-06-21 14:30:00,22.16,22.17,22.13,22.13,138364.0,20.5935,20.6028,20.5656,20.5656,138364.0
2018-06-21 15:00:00,22.13,22.15,22.08,22.12,132512.0,20.5656,20.5842,20.5192,20.5564,132512.0
2018-06-21 15:30:00,22.12,22.13,22.08,22.12,630336.0,20.5564,20.5656,20.5192,20.5564,630336.0
2018-06-22 09:30:00,22.24,22.24,22.08,22.16,96836.0,20.6679,20.6679,20.5192,20.5935,96836.0
2018-06-22 10:00:00,22.16,22.24,22.1,22.14,188376.0,20.5935,20.6679,20.5378,20.5749,188376.0
2018-06-22 10:30:00,22.14,22.2,22.12,22.2,326016.0,20.5749,20.6307,20.5564,20.6307,326016.0
2018-06-22 11:00:00,22.19,22.21,22.18,22.2,99744.0,20.6214,20.64,20.6121,20.6307,99744.0
2018-06-22 11:30:00,22.2,22.2,22.17,22.18,196304.0,20.6307,20.6307,20.6028,20.6121,196304.0
2018-06-22 12:00:00,22.18,22.23,22.18,22.22,62996.0,20.6121,20.6586,20.6121,20.6493,62996.0
2018-06-22 12:30:00,22.21,22.23,22.19,22.22,70548.0,20.64,20.6586,20.6214,20.6493,70548.0
2018-06-22 13:00:00,22.23,22.27,22.22,22.27,35552.0,20.6586,20.6958,20.6493,20.6958,35552.0
2018-06-22 13:30:00,22.27,22.29,22.23,22.23,121992.0,20.6958,20.7143,20.6586,20.6586,121992.0
2018-06-22 14:00:00,22.23,22.24,22.18,22.19,143332.0,20.6586,20.6679,20.6121,20.6214,143332.0
2018-06-22 14:30:00,22.19,22.24,22.18,22.23,142552.0,20.6214,20.6679,20.6121,20.6586,142552.0
2018-06-22 15:00:00,22.23,22.29,22.23,22.29,118592.0,20.6586,20.7143,20.6586,20.7143,118592.0
2018-06-22 15:30:00,22.28,22.34,22.28,22.3,915892.0,20.705,20.7608,20.705,20.7236,915892.0
2018-06-25 09:30:00,22.25,22.25,21.86,21.88,183744.0,20.6772,20.6772,20.3147,20.3333,183744.0
2018-06-25 10:00:00,21.88,21.91,21.81,21.81,150348.0,20.3333,20.3612,20.2683,20.2683,150348.0
2018-06-25 10:30:00,21.81,21.95,21.8,21.88,257176.0,20.2683,20.3984,20.259,20.3333,257176.0
2018-06-25 11:00:00,21.89,21.89,21.8,21.8,145380.0,20.3426,20.3426,20.259,20.259,145380.0
2018-06-25 11:30:00,21.8,21.86,21.76,21.85,126868.0,20.259,20.3147,20.2218,20.3054,126868.0
2018-06-25 12:00:00,21.85,21.85,21.72,21.82,274560.0,20.3054,20.3054,20.1846,20.2776,274560.0
2018-06-25 12:30:00,21.82,21.86,21.8,21.82,129148.0,20.2776,20.3147,20.259,20.2776,129148.0
2018-06-25 13:00:00,21.82,21.82,21.75,21.77,169360.0,20.2776,20.2776,20.2125,20.2311,169360.0
2018-06-25 13:30:00,21.78,21.88,21.78,21.82,155964.0,20.2404,20.3333,20.2404,20.2776,155964.0
2018-06-25 14:00:00,21.81,21.86,21.78,21.84,225148.0,20.2683,20.3147,20.2404,20.2961,225148.0
2018-06-25 14:30:00,21.84,21.87,21.79,21.87,1077212.0,20.2961,20.324,20.2497,20.324,1077212.0
2018-06-25 15:00:00,21.87,21.92,21.86,21.9,497432.0,20.324,20.3705,20.3147,20.3519,497432.0
2018-06-25 15:30:00,21.9,22.0,21.89,21.95,731184.0,20.3519,20.4448,20.3426,20.3984,731184.0
2018-06-26 09:30:00,21.91,22.08,21.9,21.99,242356.0,20.3612,20.5192,20.3519,20.4355,242356.0
2018-06-26 10:00:00,21.98,22.02,21.93,21.93,207708.0,20.4263,20.4634,20.3798,20.3798,207708.0
2018-06-26 10:30:00,21.93,22.03,21.92,21.94,784080.0,20.3798,20.4727,20.3705,20.3891,784080.0
2018-06-26 11:00:00,21.93,21.95,21.89,21.9,173280.0,20.3798,20.3984,20.3426,20.3519,173280.0
2018-06-26 11:30:00,21.9,21.96,21.86,21.89,329260.0,20.3519,20.4077,20.3147,20.3426,329260.0
2018-06-26 12:00:00,21.89,21.95,21.89,21.9,189316.0,20.3426,20.3984,20.3426,20.3519,189316.0
2018-06-26 12:30:00,21.9,21.99,21.9,21.96,258024.0,20.3519,20.4355,20.3519,20.4077,258024.0
2018-06-26 13:00:00,21.96,21.99,21.95,21.96,131412.0,20.4077,20.4355,20.3984,20.4077,131412.0
2018-06-26 13:30:00,21.96,21.97,21.94,21.94,180340.0,20.4077,20.417,20.3891,20.3891,180340.0
2018-06-26 14:00:00,21.95,21.95,21.92,21.93,217548.0,20.3984,20.3984,20.3705,20.3798,217548.0
2018-06-26 14:30:00,21.93,21.96,21.91,21.91,349308.0,20.3798,20.4077,20.3612,20.3612,349308.0
2018-06-26 15:00:00,21.91,21.91,21.84,21.85,295632.0,20.3612,20.3612,20.2961,20.3054,295632.0
2018-06-26 15:30:00,21.85,21.88,21.79,21.79,980324.0,20.3054,20.3333,20.2497,20.2497,980324.0
2018-06-27 09:30:00,21.84,21.96,21.82,21.87,158320.0,20.2961,20.4077,20.2776,20.324,158320.0
2018-06-27 10:00:00,21.87,21.96,21.86,21.93,104488.0,20.324,20.4077,20.3147,20.3798,104488.0
2018-06-27 10:30:00,21.93,21.97,21.9,21.9,150080.0,20.3798,20.417,20.3519,20.3519,150080.0
2018-06-27 11:00:00,21.9,21.93,21.81,21.81,560340.0,20.3519,20.3798,20.2683,20.2683,560340.0
2018-06-27 11:30:00,21.81,21.84,21.77,21.84,208360.0,20.2683,20.2961,20.2311,20.2961,208360.0
2018-06-27 12:00:00,21.84,21.87,21.83,21.83,70848.0,20.2961,20.324,20.2869,20.2869,70848.0
2018-06-27 12:30:00,21.82,21.82,21.73,21.74,122068.0,20.2776,20.2776,20.1939,20.2032,122068.0
2018-06-27 13:00:00,21.73,21.75,21.67,21.7,206772.0,20.1939,20.2125,20.1382,20.166,206772.0
2018-06-27 13:30:00,21.71,21.72,21.63,21.66,191204.0,20.1753,20.1846,20.101,20.1289,191204.0
2018-06-27 14:00:00,21.66,21.69,21.6,21.62,216672.0,20.1289,20.1568,20.0731,20.0917,216672.0
2018-06-27 14:30:00,21.62,21.7,21.61,21.65,248612.0,20.0917,20.166,20.0824,20.1196,248612.0
2018-06-27 15:00:00,21.65,21.68,21.6,21.67,384960.0,20.1196,20.1475,20.0731,20.1382,384960.0
2018-06-27 15:30:00,21.67,21.69,21.56,21.56,768124.0,20.1382,20.1568,20.0359,20.0359,768124.0
2018-06-28 09:30:00,21.56,21.64,21.44,21.46,276752.0,20.0359,20.1103,19.9244,19.943,276752.0
2018-06-28 10:00:00,21.46,21.55,21.43,21.46,236428.0,19.943,20.0266,19.9151,19.943,236428.0
2018-06-28 10:30:00,21.46,21.49,21.39,21.46,307396.0,19.943,19.9709,19.878,19.943,307396.0
2018-06-28 11:00:00,21.47,21.54,21.42,21.52,287156.0,19.9523,20.0174,19.9058,19.9988,287156.0
2018-06-28 11:30:00,21.52,21.57,21.51,21.56,193464.0,19.9988,20.0452,19.9895,20.0359,193464.0
2018-06-28 12:00:00,21.57,21.6,21.5,21.52,222852.0,20.0452,20.0731,19.9802,19.9988,222852.0
2018-06-28 12:30:00,21.52,21.6,21.5,21.59,182468.0,19.9988,20.0731,19.9802,20.0638,182468.0
2018-06-28 13:00:00,21.58,21.61,21.57,21.6,170636.0,20.0545,20.0824,20.0452,20.0731,170636.0
2018-06-28 13:30:00,21.6,21.61,21.57,21.6,122968.0,20.0731,20.0824,20.0452,20.0731,122968.0
2018-06-28 14:00:00,21.6,21.65,21.59,21.65,197236.0,20.0731,20.1196,20.0638,20.1196,197236.0
2018-06-28 14:30:00,21.65,21.69,21.62,21.68,220136.0,20.1196,20.1568,20.0917,20.1475,220136.0
2018-06-28 15:00:00,21.69,21.74,21.67,21.71,334124.0,20.1568,20.2032,20.1382,20.1753,334124.0
2018-06-28 15:30:00,21.71,21.78,21.7,21.77,1870212.0,20.1753,20.2404,20.166,20.2311,1870212.0
2018-06-29 09:30:00,21.82,21.88,21.75,21.87,201288.0,20.2776,20.3333,20.2125,20.324,201288.0
2018-06-29 10:00:00,21.88,21.92,21.83,21.83,177652.0,20.3333,20.3705,20.2869,20.2869,177652.0
2018-06-29 10:30:00,21.83,21.94,21.83,21.94,187192.0,20.2869,20.3891,20.2869,20.3891,187192.0
2018-06-29 11:00:00,21.94,21.96,21.91,21.92,226592.0,20.3891,20.4077,20.3612,20.3705,226592.0
2018-06-29 11:30:00,21.92,21.95,21.88,21.89,358376.0,20.3705,20.3984,20.3333,20.3426,358376.0
2018-06-29 12:00:00,21.88,21.97,21.88,21.94,165764.0,20.3333,20.417,20.3333,20.3891,165764.0
2018-06-29 12:30:00,21.94,21.96,21.92,21.93,195832.0,20.3891,20.4077,20.3705,20.3798,195832.0
2018-06-29 13:00:00,21.93,21.97,21.92,21.94,138188.0,20.3798,20.417,20.3705,20.3891,138188.0
2018-06-29 13:30:00,21.93,21.98,21.93,21.96,174064.0,20.3798,20.4263,20.3798,20.4077,174064.0
2018-06-29 14:00:00,21.97,21.98,21.95,21.95,291380.0,20.417,20.4263,20.3984,20.3984,291380.0
2018-06-29 14:30:00,21.95,21.96,21.91,21.96,208188.0,20.3984,20.4077,20.3612,20.4077,208188.0
2018-06-29 15:00:00,21.96,21.97,21.89,21.91,335428.0,20.4077,20.417,20.3426,20.3612,335428.0
2018-06-29 15:30:00,21.9,21.9,21.77,21.79,1242796.0,20.3519,20.3519,20.2311,20.2497,1242796.0
2018-07-02 09:30:00,21.64,21.64,21.39,21.55,422880.0,20.1103,20.1103,19.878,20.0266,422880.0
2018-07-02 10:00:00,21.54,21.65,21.5,21.64,262716.0,20.0174,20.1196,19.9802,20.1103,262716.0
2018-07-02 10:30:00,21.64,21.7,21.6,21.69,294172.0,20.1103,20.166,20.0731,20.1568,294172.0
2018-07-02 11:00:00,21.69,21.75,21.64,21.66,218724.0,20.1568,20.2125,20.1103,20.1289,218724.0
2018-07-02 11:30:00,21.65,21.69,21.62,21.69,165032.0,20.1196,20.1568,20.0917,20.1568,165032.0
2018-07-02 12:00:00,21.69,21.69,21.59,21.62,178636.0,20.1568,20.1568,20.0638,20.0917,178636.0
2018-07-02 12:30:00,21.62,21.68,21.62,21.64,152308.0,20.0917,20.1475,20.0917,20.1103,152308.0
2018-07-02 13:00:00,21.64,21.65,21.57,21.58,187816.0,20.1103,20.1196,20.0452,20.0545,187816.0
2018-07-02 13:30:00,21.57,21.68,21.57,21.64,199400.0,20.0452,20.1475,20.0452,20.1103,199400.0
2018-07-02 14:00:00,21.63,21.73,21.63,21.71,201228.0,20.101,20.1939,20.101,20.1753,201228.0
2018-07-02 14:30:00,21.71,21.73,21.68,21.68,159056.0,20.1753,20.1939,20.1475,20.1475,159056.0
2018-07-02 15:00:00,21.68,21.75,21.67,21.75,198568.0,20.1475,20.2125,20.1382,20.2125,198568.0
2018-07-02 15:30:00,21.75,21.79,21.72,21.78,746248.0,20.2125,20.2497,20.1846,20.2404,746248.0
2018-07-03 09:30:00,21.88,21.88,21.79,21.81,128936.0,20.3333,20.3333,20.2497,20.2683,128936.0
2018-07-03 10:00:00,21.81,21.84,21.77,21.82,60548.0,20.2683,20.2961,20.2311,20.2776,60548.0
2018-07-03 10:30:00,21.82,21.82,21.74,21.76,101076.0,20.2776,20.2776,20.2032,20.2218,101076.0
2018-07-03 11:00:00,21.76,21.77,21.73,21.75,74540.0,20.2218,20.2311,20.1939,20.2125,74540.0
2018-07-03 11:30:00,21.77,21.78,21.73,21.75,105716.0,20.2311,20.2404,20.1939,20.2125,105716.0
2018-07-03 12:00:00,21.76,21.78,21.72,21.76,215632.0,20.2218,20.2404,20.1846,20.2218,215632.0
2018-07-03 12:30:00,21.76,21.77,21.65,21.69,403800.0,20.2218,20.2311,20.1196,20.1568,403800.0
2018-07-05 09:30:00,21.8,21.8,21.64,21.7,142328.0,20.259,20.259,20.1103,20.166,142328.0
2018-07-05 10:00:00,21.7,21.81,21.7,21.76,64820.0,20.166,20.2683,20.166,20.2218,64820.0
2018-07-05 10:30:00,21.75,21.77,21.69,21.74,77440.0,20.2125,20.2311,20.1568,20.2032,77440.0
2018-07-05 11:00:00,21.74,21.78,21.72,21.77,104904.0,20.2032,20.2404,20.1846,20.2311,104904.0
2018-07-05 11:30:00,21.78,21.81,21.77,21.79,75752.0,20.2404,20.2683,20.2311,20.2497,75752.0
2018-07-05 12:00:00,21.79,21.86,21.78,21.86,82204.0,20.2497,20.3147,20.2404,20.3147,82204.0
2018-07-05 12:30:00,21.85,21.88,21.83,21.87,63112.0,20.3054,20.3333,20.2869,20.324,63112.0
2018-07-05 13:00:00,21.88,21.91,21.88,21.9,57356.0,20.3333,20.3612,20.3333,20.3519,57356.0
2018-07-05 13:30:00,21.9,21.92,21.86,21.87,109216.0,20.3519,20.3705,20.3147,20.324,109216.0
2018-07-05 14:00:00,21.87,21.91,21.8,21.86,155724.0,20.324,20.3612,20.259,20.3147,155724.0
2018-07-05 14:30:00,21.86,21.88,21.83,21.85,214024.0,20.3147,20.3333,20.2869,20.3054,214024.0
2018-07-05 15:00:00,21.85,21.89,21.84,21.89,408772.0,20.3054,20.3426,20.2961,20.3426,408772.0
2018-07-05 15:30:00,21.89,21.96,21.88,21.95,516004.0,20.3426,20.4077,20.3333,20.3984,516004.0
2018-07-06 09:30:00,22.0,22.01,21.87,21.93,176264.0,20.4448,20.4541,20.324,20.3798,176264.0
2018-07-06 10:00:00,21.93,21.97,21.91,21.97,85464.0,20.3798,20.417,20.3612,20.417,85464.0
2018-07-06 10:30:00,21.96,22.01,21.94,22.01,86384.0,20.4077,20.4541,20.3891,20.4541,86384.0
2018-07-06 11:00:00,22.01,22.04,22.0,22.02,154888.0,20.4541,20.482,20.4448,20.4634,154888.0
2018-07-06 11:30:00,22.02,22.1,22.01,22.08,142632.0,20.4634,20.5378,20.4541,20.5192,142632.0
2018-07-06 12:00:00,22.08,22.12,22.08,22.1,64696.0,20.5192,20.5564,20.5192,20.5378,64696.0
2018-07-06 12:30:00,22.1,22.1,22.07,22.09,46996.0,20.5378,20.5378,20.5099,20.5285,46996.0
2018-07-06 13:00:00,22.09,22.11,22.05,22.06,71860.0,20.5285,20.5471,20.4913,20.5006,71860.0
2018-07-06 13:30:00,22.07,22.07,22.03,22.04,54636.0,20.5099,20.5099,20.4727,20.482,54636.0
2018-07-06 14:00:00,22.04,22.05,22.03,22.04,57948.0,20.482,20.4913,20.4727,20.482,57948.0
2018-07-06 14:30:00,22.04,22.06,22.01,22.05,98972.0,20.482,20.5006,20.4541,20.4913,98972.0
2018-07-06 15:00:00,22.05,22.06,22.04,22.05,177932.0,20.4913,20.5006,20.482,20.4913,177932.0
2018-07-06 15:30:00,22.05,22.07,22.01,22.05,510228.0,20.4913,20.5099,20.4541,20.4913,510228.0
2018-07-09 09:30:00,22.2,22.2,22.11,22.17,123012.0,20.6307,20.6307,20.5471,20.6028,123012.0
2018-07-09 10:00:00,22.16,22.18,22.12,22.15,61404.0,20.5935,20.6121,20.5564,20.5842,61404.0
2018-07-09 10:30:00,22.15,22.21,22.14,22.19,91964.0,20.5842,20.64,20.5749,20.6214,91964.0
2018-07-09 11:00:00,22.19,22.24,22.18,22.19,103760.0,20.6214,20.6679,20.6121,20.6214,103760.0
2018-07-09 11:30:00,22.19,22.22,22.17,22.21,98224.0,20.6214,20.6493,20.6028,20.64,98224.0
2018-07-09 12:00:00,22.21,22.27,22.2,22.26,69792.0,20.64,20.6958,20.6307,20.6865,69792.0
2018-07-09 12:30:00,22.26,22.27,22.25,22.25,75392.0,20.6865,20.6958,20.6772,20.6772,75392.0
2018-07-09 13:00:00,22.25,22.29,22.25,22.27,63396.0,20.6772,20.7143,20.6772,20.6958,63396.0
2018-07-09 13:30:00,22.27,22.31,22.27,22.31,101920.0,20.6958,20.7329,20.6958,20.7329,101920.0
2018-07-09 14:00:00,22.31,22.36,22.3,22.32,208808.0,20.7329,20.7794,20.7236,20.7422,208808.0
2018-07-09 14:30:00,22.32,22.34,22.3,22.34,66792.0,20.7422,20.7608,20.7236,20.7608,66792.0
2018-07-09 15:00:00,22.34,22.34,22.3,22.32,143180.0,20.7608,20.7608,20.7236,20.7422,143180.0
2018-07-09 15:30:00,22.32,22.36,22.31,22.34,629848.0,20.7422,20.7794,20.7329,20.7608,629848.0
2018-07-10 09:30:00,22.28,22.39,22.26,22.3,126088.0,20.705,20.8073,20.6865,20.7236,126088.0
2018-07-10 10:00:00,22.31,22.35,22.28,22.34,139764.0,20.7329,20.7701,20.705,20.7608,139764.0
2018-07-10 10:30:00,22.34,22.36,22.3,22.31,113640.0,20.7608,20.7794,20.7236,20.7329,113640.0
2018-07-10 11:00:00,22.31,22.36,22.3,22.31,67500.0,20.7329,20.7794,20.7236,20.7329,67500.0
2018-07-10 11:30:00,22.31,22.35,22.31,22.33,71336.0,20.7329,20.7701,20.7329,20.7515,71336.0
2018-07-10 12:00:00,22.33,22.36,22.32,22.35,74556.0,20.7515,20.7794,20.7422,20.7701,74556.0
2018-07-10 12:30:00,22.35,22.36,22.32,22.33,86304.0,20.7701,20.7794,20.7422,20.7515,86304.0
2018-07-10 13:00:00,22.33,22.34,22.31,22.33,34976.0,20.7515,20.7608,20.7329,20.7515,34976.0
2018-07-10 13:30:00,22.33,22.33,22.29,22.31,87512.0,20.7515,20.7515,20.7143,20.7329,87512.0
2018-07-10 14:00:00,22.31,22.33,22.3,22.32,154016.0,20.7329,20.7515,20.7236,20.7422,154016.0
2018-07-10 14:30:00,22.32,22.33,22.3,22.33,77236.0,20.7422,20.7515,20.7236,20.7515,77236.0
2018-07-10 15:00:00,22.33,22.34,22.31,22.32,170036.0,20.7515,20.7608,20.7329,20.7422,170036.0
2018-07-10 15:30:00,22.32,22.34,22.3,22.32,397760.0,20.7422,20.7608,20.7236,20.7422,397760.0
2018-07-11 09:30:00,21.48,22.18,21.48,22.1,139284.0,19.9616,20.6121,19.9616,20.5378,139284.0
2018-07-11 10:00:00,22.1,22.18,22.1,22.16,46768.0,20.5378,20.6121,20.5378,20.5935,46768.0
2018-07-11 10:30:00,22.16,22.17,22.07,22.09,69652.0,20.5935,20.6028,20.5099,20.5285,69652.0
2018-07-11 11:00:00,22.1,22.11,21.98,21.98,227940.0,20.5378,20.5471,20.4263,20.4263,227940.0
2018-07-11 11:30:00,21.97,21.99,21.93,21.93,176648.0,20.417,20.4355,20.3798,20.3798,176648.0
2018-07-11 12:00:00,21.93,22.0,21.93,21.95,66004.0,20.3798,20.4448,20.3798,20.3984,66004.0
2018-07-11 12:30:00,21.96,22.0,21.94,21.96,67076.0,20.4077,20.4448,20.3891,20.4077,67076.0
2018-07-11 13:00:00,21.95,21.99,21.95,21.98,40348.0,20.3984,20.4355,20.3984,20.4263,40348.0
2018-07-11 13:30:00,21.98,21.99,21.94,21.94,61648.0,20.4263,20.4355,20.3891,20.3891,61648.0
2018-07-11 14:00:00,21.95,21.98,21.92,21.98,119612.0,20.3984,20.4263,20.3705,20.4263,119612.0
2018-07-11 14:30:00,21.98,22.0,21.95,21.96,117496.0,20.4263,20.4448,20.3984,20.4077,117496.0
2018-07-11 15:00:00,21.96,21.96,21.91,21.92,182112.0,20.4077,20.4077,20.3612,20.3705,182112.0
2018-07-11 15:30:00,21.92,21.96,21.91,21.92,488656.0,20.3705,20.4077,20.3612,20.3705,488656.0
2018-07-12 09:30:00,22.04,22.12,22.03,22.12,263276.0,20.482,20.5564,20.4727,20.5564,263276.0
2018-07-12 10:00:00,22.12,22.14,22.04,22.12,431688.0,20.5564,20.5749,20.482,20.5564,431688.0
2018-07-12 10:30:00,22.12,22.15,22.08,22.11,99124.0,20.5564,20.5842,20.5192,20.5471,99124.0
2018-07-12 11:00:00,22.11,22.18,22.11,22.15,88128.0,20.5471,20.6121,20.5471,20.5842,88128.0
2018-07-12 11:30:00,22.15,22.21,22.14,22.19,129008.0,20.5842,20.64,20.5749,20.6214,129008.0
2018-07-12 12:00:00,22.2,22.21,22.19,22.2,88504.0,20.6307,20.64,20.6214,20.6307,88504.0
2018-07-12 12:30:00,22.19,22.24,22.16,22.23,183516.0,20.6214,20.6679,20.5935,20.6586,183516.0
2018-07-12 13:00:00,22.23,22.25,22.2,22.2,185732.0,20.6586,20.6772,20.6307,20.6307,185732.0
2018-07-12 13:30:00,22.21,22.24,22.19,22.21,130828.0,20.64,20.6679,20.6214,20.64,130828.0
2018-07-12 14:00:00,22.21,22.24,22.2,22.23,106432.0,20.64,20.6679,20.6307,20.6586,106432.0
2018-07-12 14:30:00,22.23,22.24,22.21,22.23,108420.0,20.6586,20.6679,20.64,20.6586,108420.0
2018-07-12 15:00:00,22.23,22.26,22.22,22.26,208220.0,20.6586,20.6865,20.6493,20.6865,208220.0
2018-07-12 15:30:00,22.26,22.27,22.23,22.26,502420.0,20.6865,20.6958,20.6586,20.6865,502420.0
2018-07-13 09:30:00,22.31,22.33,22.22,22.26,143844.0,20.7329,20.7515,20.6493,20.6865,143844.0
2018-07-13 10:00:00,22.25,22.3,22.22,22.23,107728.0,20.6772,20.7236,20.6493,20.6586,107728.0
2018-07-13 10:30:00,22.23,22.3,22.22,22.29,101452.0,20.6586,20.7236,20.6493,20.7143,101452.0
2018-07-13 11:00:00,22.29,22.31,22.27,22.3,80592.0,20.7143,20.7329,20.6958,20.7236,80592.0
2018-07-13 11:30:00,22.29,22.3,22.23,22.24,77828.0,20.7143,20.7236,20.6586,20.6679,77828.0
2018-07-13 12:00:00,22.24,22.27,22.23,22.27,64240.0,20.6679,20.6958,20.6586,20.6958,64240.0
2018-07-13 12:30:00,22.26,22.27,22.24,22.25,47192.0,20.6865,20.6958,20.6679,20.6772,47192.0
2018-07-13 13:00:00,22.24,22.25,22.19,22.21,101820.0,20.6679,20.6772,20.6214,20.64,101820.0
2018-07-13 13:30:00,22.21,22.21,22.18,22.2,182508.0,20.64,20.64,20.6121,20.6307,182508.0
2018-07-13 14:00:00,22.2,22.2,22.18,22.19,137520.0,20.6307,20.6307,20.6121,20.6214,137520.0
2018-07-13 14:30:00,22.18,22.19,22.17,22.17,169964.0,20.6121,20.6214,20.6028,20.6028,169964.0
2018-07-13 15:00:00,22.17,22.19,22.17,22.18,143244.0,20.6028,20.6214,20.6028,20.6121,143244.0
2018-07-13 15:30:00,22.18,22.19,22.16,22.18,428760.0,20.6121,20.6214,20.5935,20.6121,428760.0
2018-07-16 09:30:00,22.2,22.22,22.13,22.13,108356.0,20.6307,20.6493,20.5656,20.5656,108356.0
2018-07-16 10:00:00,22.13,22.27,22.13,22.25,151396.0,20.5656,20.6958,20.5656,20.6772,151396.0
2018-07-16 10:30:00,22.25,22.28,22.2,22.2,95196.0,20.6772,20.705,20.6307,20.6307,95196.0
2018-07-16 11:00:00,22.19,22.25,22.19,22.25,171280.0,20.6214,20.6772,20.6214,20.6772,171280.0
2018-07-16 11:30:00,22.24,22.26,22.21,22.22,98320.0,20.6679,20.6865,20.64,20.6493,98320.0
2018-07-16 12:00:00,22.22,22.24,22.19,22.23,57012.0,20.6493,20.6679,20.6214,20.6586,57012.0
2018-07-16 12:30:00,22.23,22.23,22.19,22.2,65096.0,20.6586,20.6586,20.6214,20.6307,65096.0
2018-07-16 13:00:00,22.21,22.21,22.16,22.17,81068.0,20.64,20.64,20.5935,20.6028,81068.0
2018-07-16 13:30:00,22.17,22.17,22.14,22.14,57232.0,20.6028,20.6028,20.5749,20.5749,57232.0
2018-07-16 14:00:00,22.14,22.16,22.13,22.16,87416.0,20.5749,20.5935,20.5656,20.5935,87416.0
2018-07-16 14:30:00,22.15,22.15,22.11,22.13,107644.0,20.5842,20.5842,20.5471,20.5656,107644.0
2018-07-16 15:00:00,22.12,22.13,22.1,22.11,112700.0,20.5564,20.5656,20.5378,20.5471,112700.0
2018-07-16 15:30:00,22.11,22.15,22.11,22.14,436644.0,20.5471,20.5842,20.5471,20.5749,436644.0
2018-07-17 09:30:00,22.07,22.09,22.0,22.06,150288.0,20.5099,20.5285,20.4448,20.5006,150288.0
2018-07-17 10:00:00,22.07,22.13,22.04,22.1,93296.0,20.5099,20.5656,20.482,20.5378,93296.0
2018-07-17 10:30:00,22.1,22.11,22.06,22.07,450080.0,20.5378,20.5471,20.5006,20.5099,450080.0
2018-07-17 11:00:00,22.07,22.15,22.06,22.11,642876.0,20.5099,20.5842,20.5006,20.5471,642876.0
2018-07-17 11:30:00,22.11,22.15,22.1,22.14,150820.0,20.5471,20.5842,20.5378,20.5749,150820.0
2018-07-17 12:00:00,22.14,22.2,22.13,22.18,195312.0,20.5749,20.6307,20.5656,20.6121,195312.0
2018-07-17 12:30:00,22.18,22.2,22.16,22.19,320504.0,20.6121,20.6307,20.5935,20.6214,320504.0
2018-07-17 13:00:00,22.19,22.25,22.18,22.22,406168.0,20.6214,20.6772,20.6121,20.6493,406168.0
2018-07-17 13:30:00,22.23,22.24,22.21,22.22,211748.0,20.6586,20.6679,20.64,20.6493,211748.0
2018-07-17 14:00:00,22.23,22.27,22.22,22.25,169816.0,20.6586,20.6958,20.6493,20.6772,169816.0
2018-07-17 14:30:00,22.25,22.27,22.24,22.24,92112.0,20.6772,20.6958,20.6679,20.6679,92112.0
2018-07-17 15:00:00,22.24,22.29,22.23,22.28,88736.0,20.6679,20.7143,20.6586,20.705,88736.0
2018-07-17 15:30:00,22.28,22.3,22.25,22.25,324704.0,20.705,20.7236,20.6772,20.6772,324704.0
2018-07-18 09:30:00,22.27,22.33,22.2,22.32,111192.0,20.6958,20.7515,20.6307,20.7422,111192.0
2018-07-18 10:00:00,22.32,22.38,22.27,22.3,73236.0,20.7422,20.798,20.6958,20.7236,73236.0
2018-07-18 10:30:00,22.29,22.31,22.26,22.3,56400.0,20.7143,20.7329,20.6865,20.7236,56400.0
2018-07-18 11:00:00,22.3,22.32,22.3,22.31,88056.0,20.7236,20.7422,20.7236,20.7329,88056.0
2018-07-18 11:30:00,22.31,22.33,22.3,22.33,87676.0,20.7329,20.7515,20.7236,20.7515,87676.0
2018-07-18 12:00:00,22.33,22.34,22.32,22.32,72556.0,20.7515,20.7608,20.7422,20.7422,72556.0
2018-07-18 12:30:00,22.33,22.33,22.3,22.31,84864.0,20.7515,20.7515,20.7236,20.7329,84864.0
2018-07-18 13:00:00,22.31,22.32,22.3,22.32,44032.0,20.7329,20.7422,20.7236,20.7422,44032.0
2018-07-18 13:30:00,22.32,22.32,22.3,22.31,80512.0,20.7422,20.7422,20.7236,20.7329,80512.0
2018-07-18 14:00:00,22.31,22.34,22.31,22.34,84184.0,20.7329,20.7608,20.7329,20.7608,84184.0
2018-07-18 14:30:00,22.34,22.34,22.28,22.29,231212.0,20.7608,20.7608,20.705,20.7143,231212.0
2018-07-18 15:00:00,22.29,22.29,22.26,22.26,311656.0,20.7143,20.7143,20.6865,20.6865,311656.0
2018-07-18 15:30:00,22.26,22.29,22.26,22.29,808112.0,20.6865,20.7143,20.6865,20.7143,808112.0
2018-07-19 09:30:00,22.18,22.32,22.14,22.19,139076.0,20.6121,20.7422,20.5749,20.6214,139076.0
2018-07-19 10:00:00,22.19,22.22,22.16,22.18,106124.0,20.6214,20.6493,20.5935,20.6121,106124.0
2018-07-19 10:30:00,22.18,22.18,22.14,22.15,137148.0,20.6121,20.6121,20.5749,20.5842,137148.0
2018-07-19 11:00:00,22.15,22.17,22.11,22.12,133752.0,20.5842,20.6028,20.5471,20.5564,133752.0
2018-07-19 11:30:00,22.12,22.15,22.11,22.14,145484.0,20.5564,20.5842,20.5471,20.5749,145484.0
2018-07-19 12:00:00,22.14,22.14,22.12,22.13,129896.0,20.5749,20.5749,20.5564,20.5656,129896.0
2018-07-19 12:30:00,22.12,22.14,22.1,22.12,45692.0,20.5564,20.5749,20.5378,20.5564,45692.0
2018-07-19 13:00:00,22.11,22.16,22.11,22.14,61364.0,20.5471,20.5935,20.5471,20.5749,61364.0
2018-07-19 13:30:00,22.15,22.16,22.14,22.14,111724.0,20.5842,20.5935,20.5749,20.5749,111724.0
2018-07-19 14:00:00,22.15,22.19,22.13,22.19,331440.0,20.5842,20.6214,20.5656,20.6214,331440.0
2018-07-19 14:30:00,22.2,22.21,22.17,22.18,110628.0,20.6307,20.64,20.6028,20.6121,110628.0
2018-07-19 15:00:00,22.19,22.2,22.16,22.17,128232.0,20.6214,20.6307,20.5935,20.6028,128232.0
2018-07-19 15:30:00,22.17,22.19,22.13,22.15,799896.0,20.6028,20.6214,20.5656,20.5842,799896.0
2018-07-20 09:30:00,22.07,22.16,22.03,22.09,353556.0,20.5099,20.5935,20.4727,20.5285,353556.0
2018-07-20 10:00:00,22.08,22.11,22.07,22.11,114432.0,20.5192,20.5471,20.5099,20.5471,114432.0
2018-07-20 10:30:00,22.11,22.14,22.09,22.1,116364.0,20.5471,20.5749,20.5285,20.5378,116364.0
2018-07-20 11:00:00,22.11,22.14,22.1,22.11,504864.0,20.5471,20.5749,20.5378,20.5471,504864.0
2018-07-20 11:30:00,22.12,22.18,22.11,22.17,349196.0,20.5564,20.6121,20.5471,20.6028,349196.0
2018-07-20 12:00:00,22.17,22.2,22.16,22.18,249084.0,20.6028,20.6307,20.5935,20.6121,249084.0
2018-07-20 12:30:00,22.18,22.18,22.16,22.17,78668.0,20.6121,20.6121,20.5935,20.6028,78668.0
2018-07-20 13:00:00,22.17,22.2,22.16,22.16,68884.0,20.6028,20.6307,20.5935,20.5935,68884.0
2018-07-20 13:30:00,22.16,22.18,22.16,22.18,168784.0,20.5935,20.6121,20.5935,20.6121,168784.0
2018-07-20 14:00:00,22.18,22.18,22.14,22.14,76444.0,20.6121,20.6121,20.5749,20.5749,76444.0
2018-07-20 14:30:00,22.14,22.14,22.09,22.11,85868.0,20.5749,20.5749,20.5285,20.5471,85868.0
2018-07-20 15:00:00,22.11,22.15,22.1,22.15,385004.0,20.5471,20.5842,20.5378,20.5842,385004.0
2018-07-20 15:30:00,22.15,22.16,22.1,22.1,732876.0,20.5842,20.5935,20.5378,20.5378,732876.0
2018-07-23 09:30:00,22.05,22.07,21.93,22.02,209256.0,20.4913,20.5099,20.3798,20.4634,209256.0
2018-07-23 10:00:00,22.03,22.06,21.99,22.01,351556.0,20.4727,20.5006,20.4355,20.4541,351556.0
2018-07-23 10:30:00,22.01,22.03,21.98,22.0,184148.0,20.4541,20.4727,20.4263,20.4448,184148.0
2018-07-23 11:00:00,22.0,22.01,21.96,21.99,246244.0,20.4448,20.4541,20.4077,20.4355,246244.0
2018-07-23 11:30:00,21.99,22.0,21.96,22.0,212860.0,20.4355,20.4448,20.4077,20.4448,212860.0
2018-07-23 12:00:00,21.99,22.03,21.98,22.02,243332.0,20.4355,20.4727,20.4263,20.4634,243332.0
2018-07-23 12:30:00,22.02,22.06,22.02,22.04,120372.0,20.4634,20.5006,20.4634,20.482,120372.0
2018-07-23 13:00:00,22.04,22.05,22.01,22.02,249632.0,20.482,20.4913,20.4541,20.4634,249632.0
2018-07-23 13:30:00,22.02,22.06,22.02,22.05,136016.0,20.4634,20.5006,20.4634,20.4913,136016.0
2018-07-23 14:00:00,22.05,22.06,22.04,22.06,130856.0,20.4913,20.5006,20.482,20.5006,130856.0
2018-07-23 14:30:00,22.05,22.07,22.05,22.06,137020.0,20.4913,20.5099,20.4913,20.5006,137020.0
2018-07-23 15:00:00,22.06,22.07,22.06,22.07,153296.0,20.5006,20.5099,20.5006,20.5099,153296.0
2018-07-23 15:30:00,22.07,22.07,22.0,22.0,886108.0,20.5099,20.5099,20.4448,20.4448,886108.0
2018-07-24 09:30:00,22.11,22.28,22.09,22.22,447520.0,20.5471,20.705,20.5285,20.6493,447520.0
2018-07-24 10:00:00,22.22,22.31,22.22,22.3,126792.0,20.6493,20.7329,20.6493,20.7236,126792.0
2018-07-24 10:30:00,22.31,22.33,22.27,22.28,149980.0,20.7329,20.7515,20.6958,20.705,149980.0
2018-07-24 11:00:00,22.29,22.3,22.23,22.27,150568.0,20.7143,20.7236,20.6586,20.6958,150568.0
2018-07-24 11:30:00,22.28,22.28,22.22,22.26,300464.0,20.705,20.705,20.6493,20.6865,300464.0
2018-07-24 12:00:00,22.27,22.29,22.25,22.28,149992.0,20.6958,20.7143,20.6772,20.705,149992.0
2018-07-24 12:30:00,22.28,22.29,22.22,22.24,158068.0,20.705,20.7143,20.6493,20.6679,158068.0
2018-07-24 13:00:00,22.24,22.26,22.21,22.22,210848.0,20.6679,20.6865,20.64,20.6493,210848.0
2018-07-24 13:30:00,22.22,22.25,22.2,22.22,322448.0,20.6493,20.6772,20.6307,20.6493,322448.0
2018-07-24 14:00:00,22.21,22.23,22.19,22.2,454920.0,20.64,20.6586,20.6214,20.6307,454920.0
2018-07-24 14:30:00,22.2,22.22,22.19,22.19,554348.0,20.6307,20.6493,20.6214,20.6214,554348.0
2018-07-24 15:00:00,22.19,22.22,22.18,22.19,525616.0,20.6214,20.6493,20.6121,20.6214,525616.0
2018-07-24 15:30:00,22.19,22.24,22.15,22.22,1112260.0,20.6214,20.6679,20.5842,20.6493,1112260.0
2018-07-25 09:30:00,22.5,22.95,22.5,22.8,1354716.0,20.9095,21.3277,20.9095,21.1883,1354716.0
2018-07-25 10:00:00,22.8,22.85,22.74,22.85,556468.0,21.1883,21.2348,21.1325,21.2348,556468.0
2018-07-25 10:30:00,22.85,22.87,22.74,22.78,346744.0,21.2348,21.2533,21.1325,21.1697,346744.0
2018-07-25 11:00:00,22.78,22.9,22.75,22.88,647600.0,21.1697,21.2812,21.1418,21.2626,647600.0
2018-07-25 11:30:00,22.89,22.94,22.88,22.92,229044.0,21.2719,21.3184,21.2626,21.2998,229044.0
2018-07-25 12:00:00,22.92,22.98,22.89,22.96,194524.0,21.2998,21.3556,21.2719,21.337,194524.0
2018-07-25 12:30:00,22.96,22.97,22.93,22.95,196588.0,21.337,21.3463,21.3091,21.3277,196588.0
2018-07-25 13:00:00,22.96,22.99,22.94,22.98,336872.0,21.337,21.3649,21.3184,21.3556,336872.0
2018-07-25 13:30:00,22.98,23.06,22.98,23.03,650768.0,21.3556,21.4299,21.3556,21.402,650768.0
2018-07-25 14:00:00,23.04,23.06,22.99,23.01,363276.0,21.4113,21.4299,21.3649,21.3834,363276.0
2018-07-25 14:30:00,23.01,23.1,23.0,23.05,329344.0,21.3834,21.4671,21.3741,21.4206,329344.0
2018-07-25 15:00:00,23.05,23.12,23.05,23.1,459068.0,21.4206,21.4857,21.4206,21.4671,459068.0
2018-07-25 15:30:00,23.11,23.29,23.08,23.26,1617232.0,21.4764,21.6436,21.4485,21.6158,1617232.0
2018-07-26 09:30:00,23.39,23.53,23.29,23.49,490028.0,21.7366,21.8667,21.6436,21.8295,490028.0
2018-07-26 10:00:00,23.49,23.6,23.49,23.59,342736.0,21.8295,21.9317,21.8295,21.9224,342736.0
2018-07-26 10:30:00,23.58,23.7,23.58,23.68,303272.0,21.9132,22.0247,21.9132,22.0061,303272.0
2018-07-26 11:00:00,23.69,23.78,23.67,23.76,1817352.0,22.0154,22.099,21.9968,22.0804,1817352.0
2018-07-26 11:30:00,23.75,23.9,23.75,23.87,354676.0,22.0711,22.2105,22.0711,22.1827,354676.0
2018-07-26 12:00:00,23.87,23.88,23.81,23.82,298012.0,22.1827,22.1919,22.1269,22.1362,298012.0
2018-07-26 12:30:00,23.83,23.84,23.75,23.78,252028.0,22.1455,22.1548,22.0711,22.099,252028.0
2018-07-26 13:00:00,23.78,23.86,23.77,23.86,144816.0,22.099,22.1734,22.0897,22.1734,144816.0
2018-07-26 13:30:00,23.86,23.88,23.83,23.88,356588.0,22.1734,22.1919,22.1455,22.1919,356588.0
2018-07-26 14:00:00,23.88,23.93,23.87,23.87,294176.0,22.1919,22.2384,22.1827,22.1827,294176.0
2018-07-26 14:30:00,23.87,23.88,23.84,23.86,217036.0,22.1827,22.1919,22.1548,22.1734,217036.0
2018-07-26 15:00:00,23.85,23.86,23.79,23.85,436296.0,22.1641,22.1734,22.1083,22.1641,436296.0
2018-07-26 15:30:00,23.86,23.9,23.84,23.88,925516.0,22.1734,22.2105,22.1548,22.1919,925516.0
2018-07-27 09:30:00,23.88,23.98,23.82,23.87,580852.0,22.1919,22.2849,22.1362,22.1827,580852.0
2018-07-27 10:00:00,23.86,23.95,23.84,23.94,778132.0,22.1734,22.257,22.1548,22.2477,778132.0
2018-07-27 10:30:00,23.94,23.96,23.88,23.9,664920.0,22.2477,22.2663,22.1919,22.2105,664920.0
2018-07-27 11:00:00,23.9,23.91,23.82,23.82,577716.0,22.2105,22.2198,22.1362,22.1362,577716.0
2018-07-27 11:30:00,23.81,23.84,23.78,23.8,437952.0,22.1269,22.1548,22.099,22.1176,437952.0
2018-07-27 12:00:00,23.8,23.8,23.66,23.71,210652.0,22.1176,22.1176,21.9875,22.034,210652.0
2018-07-27 12:30:00,23.71,23.71,23.56,23.56,452064.0,22.034,22.034,21.8946,21.8946,452064.0
2018-07-27 13:00:00,23.56,23.62,23.53,23.61,211952.0,21.8946,21.9503,21.8667,21.941,211952.0
2018-07-27 13:30:00,23.61,23.62,23.52,23.58,515504.0,21.941,21.9503,21.8574,21.9132,515504.0
2018-07-27 14:00:00,23.58,23.58,23.46,23.49,418444.0,21.9132,21.9132,21.8016,21.8295,418444.0
2018-07-27 14:30:00,23.49,23.52,23.43,23.45,490948.0,21.8295,21.8574,21.7738,21.7923,490948.0
2018-07-27 15:00:00,23.45,23.49,23.41,23.41,756876.0,21.7923,21.8295,21.7552,21.7552,756876.0
2018-07-27 15:30:00,23.41,23.51,23.41,23.5,1249940.0,21.7552,21.8481,21.7552,21.8388,1249940.0
2018-07-30 09:30:00,23.4,23.51,23.38,23.43,257612.0,21.7459,21.8481,21.7273,21.7738,257612.0
2018-07-30 10:00:00,23.42,23.43,23.32,23.34,138848.0,21.7645,21.7738,21.6715,21.6901,138848.0
2018-07-30 10:30:00,23.34,23.35,23.3,23.3,207900.0,21.6901,21.6994,21.6529,21.6529,207900.0
2018-07-30 11:00:00,23.31,23.31,23.21,23.23,181276.0,21.6622,21.6622,21.5693,21.5879,181276.0
2018-07-30 11:30:00,23.23,23.25,23.2,23.22,119816.0,21.5879,21.6065,21.56,21.5786,119816.0
2018-07-30 12:00:00,23.22,23.22,23.15,23.2,236952.0,21.5786,21.5786,21.5135,21.56,236952.0
2018-07-30 12:30:00,23.2,23.2,23.11,23.16,122448.0,21.56,21.56,21.4764,21.5228,122448.0
2018-07-30 13:00:00,23.16,23.18,23.12,23.18,115304.0,21.5228,21.5414,21.4857,21.5414,115304.0
2018-07-30 13:30:00,23.17,23.2,23.13,23.19,134992.0,21.5321,21.56,21.495,21.5507,134992.0
2018-07-30 14:00:00,23.19,23.21,23.14,23.14,146744.0,21.5507,21.5693,21.5043,21.5043,146744.0
2018-07-30 14:30:00,23.14,23.18,23.11,23.12,165216.0,21.5043,21.5414,21.4764,21.4857,165216.0
2018-07-30 15:00:00,23.12,23.14,23.09,23.09,197764.0,21.4857,21.5043,21.4578,21.4578,197764.0
2018-07-30 15:30:00,23.08,23.11,23.05,23.06,909760.0,21.4485,21.4764,21.4206,21.4299,909760.0
2018-07-31 09:30:00,23.11,23.19,23.06,23.06,490432.0,21.4764,21.5507,21.4299,21.4299,490432.0
2018-07-31 10:00:00,23.06,23.16,23.06,23.15,635568.0,21.4299,21.5228,21.4299,21.5135,635568.0
2018-07-31 10:30:00,23.15,23.15,23.1,23.11,246052.0,21.5135,21.5135,21.4671,21.4764,246052.0
2018-07-31 11:00:00,23.12,23.15,23.11,23.15,180256.0,21.4857,21.5135,21.4764,21.5135,180256.0
2018-07-31 11:30:00,23.15,23.25,23.15,23.25,148448.0,21.5135,21.6065,21.5135,21.6065,148448.0
2018-07-31 12:00:00,23.25,23.35,23.24,23.35,160432.0,21.6065,21.6994,21.5972,21.6994,160432.0
2018-07-31 12:30:00,23.35,23.38,23.34,23.35,369832.0,21.6994,21.7273,21.6901,21.6994,369832.0
2018-07-31 13:00:00,23.35,23.35,23.3,23.34,425812.0,21.6994,21.6994,21.6529,21.6901,425812.0
2018-07-31 13:30:00,23.34,23.38,23.31,23.37,750104.0,21.6901,21.7273,21.6622,21.718,750104.0
2018-07-31 14:00:00,23.37,23.39,23.34,23.36,359556.0,21.718,21.7366,21.6901,21.7087,359556.0
2018-07-31 14:30:00,23.36,23.41,23.35,23.39,221772.0,21.7087,21.7552,21.6994,21.7366,221772.0
2018-07-31 15:00:00,23.39,23.39,23.34,23.34,221812.0,21.7366,21.7366,21.6901,21.6901,221812.0
2018-07-31 15:30:00,23.34,23.4,23.33,23.38,1238908.0,21.6901,21.7459,21.6808,21.7273,1238908.0
2018-08-01 09:30:00,23.38,23.45,23.33,23.38,229288.0,21.7273,21.7923,21.6808,21.7273,229288.0
2018-08-01 10:00:00,23.38,23.44,23.38,23.42,221672.0,21.7273,21.783,21.7273,21.7645,221672.0
2018-08-01 10:30:00,23.41,23.42,23.34,23.34,189716.0,21.7552,21.7645,21.6901,21.6901,189716.0
2018-08-01 11:00:00,23.35,23.39,23.34,23.36,243912.0,21.6994,21.7366,21.6901,21.7087,243912.0
2018-08-01 11:30:00,23.36,23.36,23.29,23.29,232932.0,21.7087,21.7087,21.6436,21.6436,232932.0
2018-08-01 12:00:00,23.29,23.3,23.23,23.25,145592.0,21.6436,21.6529,21.5879,21.6065,145592.0
2018-08-01 12:30:00,23.25,23.33,23.24,23.3,175908.0,21.6065,21.6808,21.5972,21.6529,175908.0
2018-08-01 13:00:00,23.3,23.32,23.27,23.28,126124.0,21.6529,21.6715,21.6251,21.6344,126124.0
2018-08-01 13:30:00,23.28,23.29,23.25,23.26,276688.0,21.6344,21.6436,21.6065,21.6158,276688.0
2018-08-01 14:00:00,23.26,23.29,23.21,23.28,204048.0,21.6158,21.6436,21.5693,21.6344,204048.0
2018-08-01 14:30:00,23.29,23.32,23.28,23.31,239320.0,21.6436,21.6715,21.6344,21.6622,239320.0
2018-08-01 15:00:00,23.32,23.33,23.3,23.32,160060.0,21.6715,21.6808,21.6529,21.6715,160060.0
2018-08-01 15:30:00,23.31,23.37,23.3,23.35,669772.0,21.6622,21.718,21.6529,21.6994,669772.0
2018-08-02 09:30:00,23.26,23.36,23.2,23.3,265260.0,21.6158,21.7087,21.56,21.6529,265260.0
2018-08-02 10:00:00,23.3,23.38,23.29,23.35,159612.0,21.6529,21.7273,21.6436,21.6994,159612.0
2018-08-02 10:30:00,23.35,23.37,23.3,23.31,179764.0,21.6994,21.718,21.6529,21.6622,179764.0
2018-08-02 11:00:00,23.31,23.36,23.31,23.32,164620.0,21.6622,21.7087,21.6622,21.6715,164620.0
2018-08-02 11:30:00,23.32,23.39,23.32,23.39,392180.0,21.6715,21.7366,21.6715,21.7366,392180.0
2018-08-02 12:00:00,23.39,23.48,23.38,23.47,262896.0,21.7366,21.8202,21.7273,21.8109,262896.0
2018-08-02 12:30:00,23.46,23.5,23.44,23.49,406680.0,21.8016,21.8388,21.783,21.8295,406680.0
2018-08-02 13:00:00,23.5,23.56,23.49,23.54,198836.0,21.8388,21.8946,21.8295,21.876,198836.0
2018-08-02 13:30:00,23.54,23.56,23.53,23.55,104868.0,21.876,21.8946,21.8667,21.8853,104868.0
2018-08-02 14:00:00,23.55,23.56,23.52,23.52,138476.0,21.8853,21.8946,21.8574,21.8574,138476.0
2018-08-02 14:30:00,23.52,23.53,23.45,23.46,109732.0,21.8574,21.8667,21.7923,21.8016,109732.0
2018-08-02 15:00:00,23.46,23.48,23.45,23.48,215972.0,21.8016,21.8202,21.7923,21.8202,215972.0
2018-08-02 15:30:00,23.48,23.49,23.45,23.46,548652.0,21.8202,21.8295,21.7923,21.8016,548652.0
2018-08-03 09:30:00,23.54,23.54,23.36,23.42,362688.0,21.876,21.876,21.7087,21.7645,362688.0
2018-08-03 10:00:00,23.41,23.48,23.39,23.46,466384.0,21.7552,21.8202,21.7366,21.8016,466384.0
2018-08-03 10:30:00,23.45,23.45,23.36,23.4,217508.0,21.7923,21.7923,21.7087,21.7459,217508.0
2018-08-03 11:00:00,23.39,23.43,23.37,23.41,171488.0,21.7366,21.7738,21.718,21.7552,171488.0
2018-08-03 11:30:00,23.41,23.43,23.38,23.39,149032.0,21.7552,21.7738,21.7273,21.7366,149032.0
2018-08-03 12:00:00,23.39,23.41,23.38,23.41,130876.0,21.7366,21.7552,21.7273,21.7552,130876.0
2018-08-03 12:30:00,23.41,23.41,23.4,23.4,74544.0,21.7552,21.7552,21.7459,21.7459,74544.0
2018-08-03 13:00:00,23.41,23.43,23.4,23.42,73092.0,21.7552,21.7738,21.7459,21.7645,73092.0
2018-08-03 13:30:00,23.43,23.43,23.39,23.41,194928.0,21.7738,21.7738,21.7366,21.7552,194928.0
2018-08-03 14:00:00,23.41,23.42,23.4,23.41,112224.0,21.7552,21.7645,21.7459,21.7552,112224.0
2018-08-03 14:30:00,23.41,23.44,23.41,23.44,138088.0,21.7552,21.783,21.7552,21.783,138088.0
2018-08-03 15:00:00,23.44,23.49,23.44,23.45,187048.0,21.783,21.8295,21.783,21.7923,187048.0
2018-08-03 15:30:00,23.45,23.47,23.43,23.47,399024.0,21.7923,21.8109,21.7738,21.8109,399024.0
2018-08-06 09:30:00,23.45,23.54,23.41,23.44,245152.0,21.7923,21.876,21.7552,21.783,245152.0
2018-08-06 10:00:00,23.45,23.49,23.43,23.45,189444.0,21.7923,21.8295,21.7738,21.7923,189444.0
2018-08-06 10:30:00,23.44,23.49,23.44,23.46,75476.0,21.783,21.8295,21.783,21.8016,75476.0
2018-08-06 11:00:00,23.46,23.48,23.44,23.47,73996.0,21.8016,21.8202,21.783,21.8109,73996.0
2018-08-06 11:30:00,23.47,23.47,23.44,23.46,104976.0,21.8109,21.8109,21.783,21.8016,104976.0
2018-08-06 12:00:00,23.46,23.5,23.46,23.48,56796.0,21.8016,21.8388,21.8016,21.8202,56796.0
2018-08-06 12:30:00,23.49,23.49,23.47,23.48,67944.0,21.8295,21.8295,21.8109,21.8202,67944.0
2018-08-06 13:00:00,23.49,23.5,23.48,23.49,65068.0,21.8295,21.8388,21.8202,21.8295,65068.0
2018-08-06 13:30:00,23.49,23.5,23.48,23.5,142144.0,21.8295,21.8388,21.8202,21.8388,142144.0
2018-08-06 14:00:00,23.5,23.54,23.49,23.5,290300.0,21.8388,21.876,21.8295,21.8388,290300.0
2018-08-06 14:30:00,23.5,23.51,23.47,23.47,113716.0,21.8388,21.8481,21.8109,21.8109,113716.0
2018-08-06 15:00:00,23.47,23.47,23.43,23.47,202928.0,21.8109,21.8109,21.7738,21.8109,202928.0
2018-08-06 15:30:00,23.47,23.49,23.46,23.49,447920.0,21.8109,21.8295,21.8016,21.8295,447920.0
2018-08-07 09:30:00,23.49,23.61,23.45,23.56,240336.0,21.8295,21.941,21.7923,21.8946,240336.0
2018-08-07 10:00:00,23.56,23.58,23.51,23.56,184596.0,21.8946,21.9132,21.8481,21.8946,184596.0
2018-08-07 10:30:00,23.56,23.58,23.55,23.56,220084.0,21.8946,21.9132,21.8853,21.8946,220084.0
2018-08-07 11:00:00,23.57,23.58,23.54,23.56,134368.0,21.9039,21.9132,21.876,21.8946,134368.0
2018-08-07 11:30:00,23.57,23.6,23.55,23.59,95068.0,21.9039,21.9317,21.8853,21.9224,95068.0
2018-08-07 12:00:00,23.6,23.64,23.6,23.61,103720.0,21.9317,21.9689,21.9317,21.941,103720.0
2018-08-07 12:30:00,23.61,23.62,23.58,23.6,360848.0,21.941,21.9503,21.9132,21.9317,360848.0
2018-08-07 13:00:00,23.59,23.62,23.58,23.61,168924.0,21.9224,21.9503,21.9132,21.941,168924.0
2018-08-07 13:30:00,23.61,23.63,23.59,23.63,57200.0,21.941,21.9596,21.9224,21.9596,57200.0
2018-08-07 14:00:00,23.62,23.65,23.62,23.64,88032.0,21.9503,21.9782,21.9503,21.9689,88032.0
2018-08-07 14:30:00,23.65,23.68,23.63,23.66,84760.0,21.9782,22.0061,21.9596,21.9875,84760.0
2018-08-07 15:00:00,23.66,23.67,23.64,23.66,134400.0,21.9875,21.9968,21.9689,21.9875,134400.0
2018-08-07 15:30:00,23.66,23.66,23.62,23.65,374868.0,21.9875,21.9875,21.9503,21.9782,374868.0
2018-08-08 09:30:00,23.67,23.67,23.61,23.62,195200.0,21.9968,21.9968,21.941,21.9503,195200.0
2018-08-08 10:00:00,23.61,23.66,23.61,23.62,106648.0,21.941,21.9875,21.941,21.9503,106648.0
2018-08-08 10:30:00,23.63,23.67,23.59,23.66,180464.0,21.9596,21.9968,21.9224,21.9875,180464.0
2018-08-08 11:00:00,23.66,23.67,23.62,23.64,104284.0,21.9875,21.9968,21.9503,21.9689,104284.0
2018-08-08 11:30:00,23.64,23.64,23.6,23.61,101920.0,21.9689,21.9689,21.9317,21.941,101920.0
2018-08-08 12:00:00,23.61,23.63,23.61,23.62,114816.0,21.941,21.9596,21.941,21.9503,114816.0
2018-08-08 12:30:00,23.62,23.65,23.62,23.64,46264.0,21.9503,21.9782,21.9503,21.9689,46264.0
2018-08-08 13:00:00,23.64,23.65,23.63,23.63,60644.0,21.9689,21.9782,21.9596,21.9596,60644.0
2018-08-08 13:30:00,23.63,23.7,23.63,23.69,75928.0,21.9596,22.0247,21.9596,22.0154,75928.0
2018-08-08 14:00:00,23.7,23.7,23.67,23.68,79212.0,22.0247,22.0247,21.9968,22.0061,79212.0
2018-08-08 14:30:00,23.68,23.69,23.65,23.66,90612.0,22.0061,22.0154,21.9782,21.9875,90612.0
2018-08-08 15:00:00,23.66,23.66,23.63,23.65,134000.0,21.9875,21.9875,21.9596,21.9782,134000.0
2018-08-08 15:30:00,23.64,23.66,23.61,23.62,419872.0,21.9689,21.9875,21.941,21.9503,419872.0
2018-08-09 09:30:00,23.75,23.9,23.63,23.88,388576.0,22.0711,22.2105,21.9596,22.1919,388576.0
2018-08-09 10:00:00,23.86,23.89,23.83,23.83,241572.0,22.1734,22.2012,22.1455,22.1455,241572.0
2018-08-09 10:30:00,23.84,23.87,23.84,23.86,191680.0,22.1548,22.1827,22.1548,22.1734,191680.0
2018-08-09 11:00:00,23.86,23.89,23.78,23.83,170156.0,22.1734,22.2012,22.099,22.1455,170156.0
2018-08-09 11:30:00,23.83,23.83,23.68,23.7,116152.0,22.1455,22.1455,22.0061,22.0247,116152.0
2018-08-09 12:00:00,23.71,23.73,23.7,23.71,85752.0,22.034,22.0525,22.0247,22.034,85752.0
2018-08-09 12:30:00,23.71,23.75,23.71,23.74,115328.0,22.034,22.0711,22.034,22.0618,115328.0
2018-08-09 13:00:00,23.74,23.76,23.73,23.74,277648.0,22.0618,22.0804,22.0525,22.0618,277648.0
2018-08-09 13:30:00,23.74,23.75,23.71,23.73,233812.0,22.0618,22.0711,22.034,22.0525,233812.0
2018-08-09 14:00:00,23.73,23.74,23.66,23.66,366428.0,22.0525,22.0618,21.9875,21.9875,366428.0
2018-08-09 14:30:00,23.66,23.71,23.65,23.67,151772.0,21.9875,22.034,21.9782,21.9968,151772.0
2018-08-09 15:00:00,23.67,23.67,23.62,23.62,254200.0,21.9968,21.9968,21.9503,21.9503,254200.0
2018-08-09 15:30:00,23.62,23.63,23.57,23.58,644904.0,21.9503,21.9596,21.9039,21.9132,644904.0
2018-08-10 09:30:00,23.47,23.54,23.43,23.47,229264.0,21.8109,21.876,21.7738,21.8109,229264.0
2018-08-10 10:00:00,23.47,23.54,23.46,23.5,102128.0,21.8109,21.876,21.8016,21.8388,102128.0
2018-08-10 10:30:00,23.51,23.53,23.48,23.53,120772.0,21.8481,21.8667,21.8202,21.8667,120772.0
2018-08-10 11:00:00,23.54,23.55,23.5,23.51,83552.0,21.876,21.8853,21.8388,21.8481,83552.0
2018-08-10 11:30:00,23.51,23.53,23.49,23.5,133404.0,21.8481,21.8667,21.8295,21.8388,133404.0
2018-08-10 12:00:00,23.5,23.52,23.49,23.51,106672.0,21.8388,21.8574,21.8295,21.8481,106672.0
2018-08-10 12:30:00,23.51,23.52,23.49,23.5,118360.0,21.8481,21.8574,21.8295,21.8388,118360.0
2018-08-10 13:00:00,23.5,23.5,23.47,23.49,102452.0,21.8388,21.8388,21.8109,21.8295,102452.0
2018-08-10 13:30:00,23.49,23.5,23.43,23.44,93016.0,21.8295,21.8388,21.7738,21.783,93016.0
2018-08-10 14:00:00,23.44,23.48,23.39,23.4,106752.0,21.783,21.8202,21.7366,21.7459,106752.0
2018-08-10 14:30:00,23.4,23.45,23.4,23.42,87312.0,21.7459,21.7923,21.7459,21.7645,87312.0
2018-08-10 15:00:00,23.42,23.49,23.39,23.47,178780.0,21.7645,21.8295,21.7366,21.8109,178780.0
2018-08-10 15:30:00,23.48,23.48,23.43,23.44,553156.0,21.8202,21.8202,21.7738,21.783,553156.0
2018-08-13 09:30:00,23.5,23.61,23.47,23.59,166912.0,21.8388,21.941,21.8109,21.9224,166912.0
2018-08-13 10:00:00,23.58,23.63,23.54,23.57,167700.0,21.9132,21.9596,21.876,21.9039,167700.0
2018-08-13 10:30:00,23.56,23.59,23.54,23.56,122024.0,21.8946,21.9224,21.876,21.8946,122024.0
2018-08-13 11:00:00,23.56,23.58,23.52,23.53,579180.0,21.8946,21.9132,21.8574,21.8667,579180.0
2018-08-13 11:30:00,23.53,23.54,23.47,23.49,791476.0,21.8667,21.876,21.8109,21.8295,791476.0
2018-08-13 12:00:00,23.49,23.51,23.45,23.46,291928.0,21.8295,21.8481,21.7923,21.8016,291928.0
2018-08-13 12:30:00,23.46,23.47,23.42,23.46,284632.0,21.8016,21.8109,21.7645,21.8016,284632.0
2018-08-13 13:00:00,23.45,23.5,23.4,23.49,109444.0,21.7923,21.8388,21.7459,21.8295,109444.0
2018-08-13 13:30:00,23.49,23.5,23.47,23.48,73604.0,21.8295,21.8388,21.8109,21.8202,73604.0
2018-08-13 14:00:00,23.48,23.55,23.48,23.54,107596.0,21.8202,21.8853,21.8202,21.876,107596.0
2018-08-13 14:30:00,23.54,23.55,23.48,23.49,164240.0,21.876,21.8853,21.8202,21.8295,164240.0
2018-08-13 15:00:00,23.49,23.5,23.47,23.47,218828.0,21.8295,21.8388,21.8109,21.8109,218828.0
2018-08-13 15:30:00,23.47,23.49,23.44,23.47,728824.0,21.8109,21.8295,21.783,21.8109,728824.0
2018-08-14 09:30:00,23.42,23.56,23.38,23.45,217360.0,21.7645,21.8946,21.7273,21.7923,217360.0
2018-08-14 10:00:00,23.44,23.49,23.4,23.49,166372.0,21.783,21.8295,21.7459,21.8295,166372.0
2018-08-14 10:30:00,23.49,23.58,23.48,23.55,173468.0,21.8295,21.9132,21.8202,21.8853,173468.0
2018-08-14 11:00:00,23.56,23.59,23.55,23.58,133656.0,21.8946,21.9224,21.8853,21.9132,133656.0
2018-08-14 11:30:00,23.58,23.6,23.56,23.6,145644.0,21.9132,21.9317,21.8946,21.9317,145644.0
2018-08-14 12:00:00,23.6,23.63,23.59,23.61,117256.0,21.9317,21.9596,21.9224,21.941,117256.0
2018-08-14 12:30:00,23.61,23.61,23.56,23.56,108900.0,21.941,21.941,21.8946,21.8946,108900.0
2018-08-14 13:00:00,23.57,23.58,23.53,23.53,89412.0,21.9039,21.9132,21.8667,21.8667,89412.0
2018-08-14 13:30:00,23.54,23.57,23.53,23.57,84476.0,21.876,21.9039,21.8667,21.9039,84476.0
2018-08-14 14:00:00,23.57,23.58,23.54,23.55,98064.0,21.9039,21.9132,21.876,21.8853,98064.0
2018-08-14 14:30:00,23.55,23.57,23.55,23.56,220088.0,21.8853,21.9039,21.8853,21.8946,220088.0
2018-08-14 15:00:00,23.56,23.58,23.54,23.56,182476.0,21.8946,21.9132,21.876,21.8946,182476.0
2018-08-14 15:30:00,23.56,23.56,23.51,23.52,579872.0,21.8946,21.8946,21.8481,21.8574,579872.0
2018-08-15 09:30:00,23.36,23.39,23.3,23.31,150232.0,21.7087,21.7366,21.6529,21.6622,150232.0
2018-08-15 10:00:00,23.31,23.37,23.26,23.32,378200.0,21.6622,21.718,21.6158,21.6715,378200.0
2018-08-15 10:30:00,23.31,23.34,23.23,23.28,491480.0,21.6622,21.6901,21.5879,21.6344,491480.0
2018-08-15 11:00:00,23.28,23.44,23.28,23.4,324912.0,21.6344,21.783,21.6344,21.7459,324912.0
2018-08-15 11:30:00,23.4,23.46,23.35,23.35,199404.0,21.7459,21.8016,21.6994,21.6994,199404.0
2018-08-15 12:00:00,23.36,23.42,23.34,23.41,208344.0,21.7087,21.7645,21.6901,21.7552,208344.0
2018-08-15 12:30:00,23.41,23.46,23.41,23.43,141892.0,21.7552,21.8016,21.7552,21.7738,141892.0
2018-08-15 13:00:00,23.43,23.47,23.38,23.41,272064.0,21.7738,21.8109,21.7273,21.7552,272064.0
2018-08-15 13:30:00,23.41,23.42,23.38,23.39,119928.0,21.7552,21.7645,21.7273,21.7366,119928.0
2018-08-15 14:00:00,23.39,23.4,23.35,23.36,228248.0,21.7366,21.7459,21.6994,21.7087,228248.0
2018-08-15 14:30:00,23.36,23.4,23.35,23.4,141284.0,21.7087,21.7459,21.6994,21.7459,141284.0
2018-08-15 15:00:00,23.41,23.45,23.4,23.44,171952.0,21.7552,21.7923,21.7459,21.783,171952.0
2018-08-15 15:30:00,23.44,23.53,23.44,23.49,846472.0,21.783,21.8667,21.783,21.8295,846472.0
2018-08-16 09:30:00,23.53,23.64,23.47,23.48,175336.0,21.8667,21.9689,21.8109,21.8202,175336.0
2018-08-16 10:00:00,23.48,23.53,23.48,23.53,133748.0,21.8202,21.8667,21.8202,21.8667,133748.0
2018-08-16 10:30:00,23.53,23.56,23.5,23.51,191200.0,21.8667,21.8946,21.8388,21.8481,191200.0
2018-08-16 11:00:00,23.51,23.59,23.51,23.58,202432.0,21.8481,21.9224,21.8481,21.9132,202432.0
2018-08-16 11:30:00,23.59,23.61,23.58,23.6,94440.0,21.9224,21.941,21.9132,21.9317,94440.0
2018-08-16 12:00:00,23.6,23.66,23.6,23.65,132032.0,21.9317,21.9875,21.9317,21.9782,132032.0
2018-08-16 12:30:00,23.65,23.65,23.61,23.64,79844.0,21.9782,21.9782,21.941,21.9689,79844.0
2018-08-16 13:00:00,23.64,23.68,23.64,23.67,86772.0,21.9689,22.0061,21.9689,21.9968,86772.0
2018-08-16 13:30:00,23.67,23.67,23.62,23.62,93948.0,21.9968,21.9968,21.9503,21.9503,93948.0
2018-08-16 14:00:00,23.61,23.67,23.61,23.64,179364.0,21.941,21.9968,21.941,21.9689,179364.0
2018-08-16 14:30:00,23.63,23.63,23.58,23.58,151900.0,21.9596,21.9596,21.9132,21.9132,151900.0
2018-08-16 15:00:00,23.59,23.6,23.55,23.56,205860.0,21.9224,21.9317,21.8853,21.8946,205860.0
2018-08-16 15:30:00,23.56,23.56,23.48,23.52,662200.0,21.8946,21.8946,21.8202,21.8574,662200.0
2018-08-17 09:30:00,23.5,23.56,23.39,23.5,228452.0,21.8388,21.8946,21.7366,21.8388,228452.0
2018-08-17 10:00:00,23.48,23.5,23.43,23.44,194016.0,21.8202,21.8388,21.7738,21.783,194016.0
2018-08-17 10:30:00,23.44,23.49,23.43,23.47,77276.0,21.783,21.8295,21.7738,21.8109,77276.0
2018-08-17 11:00:00,23.48,23.54,23.46,23.54,118328.0,21.8202,21.876,21.8016,21.876,118328.0
2018-08-17 11:30:00,23.55,23.57,23.52,23.56,153964.0,21.8853,21.9039,21.8574,21.8946,153964.0
2018-08-17 12:00:00,23.56,23.56,23.52,23.53,67956.0,21.8946,21.8946,21.8574,21.8667,67956.0
2018-08-17 12:30:00,23.54,23.54,23.5,23.5,104856.0,21.876,21.876,21.8388,21.8388,104856.0
2018-08-17 13:00:00,23.5,23.5,23.48,23.48,51564.0,21.8388,21.8388,21.8202,21.8202,51564.0
2018-08-17 13:30:00,23.48,23.5,23.48,23.49,40340.0,21.8202,21.8388,21.8202,21.8295,40340.0
2018-08-17 14:00:00,23.49,23.57,23.49,23.55,247364.0,21.8295,21.9039,21.8295,21.8853,247364.0
2018-08-17 14:30:00,23.55,23.57,23.53,23.56,214048.0,21.8853,21.9039,21.8667,21.8946,214048.0
2018-08-17 15:00:00,23.55,23.55,23.52,23.53,144428.0,21.8853,21.8853,21.8574,21.8667,144428.0
2018-08-17 15:30:00,23.53,23.55,23.51,23.51,1096592.0,21.8667,21.8853,21.8481,21.8481,1096592.0
2018-08-20 09:30:00,23.62,23.65,23.52,23.58,110048.0,21.9503,21.9782,21.8574,21.9132,110048.0
2018-08-20 10:00:00,23.57,23.6,23.52,23.6,248304.0,21.9039,21.9317,21.8574,21.9317,248304.0
2018-08-20 10:30:00,23.6,23.61,23.55,23.56,91320.0,21.9317,21.941,21.8853,21.8946,91320.0
2018-08-20 11:00:00,23.56,23.59,23.55,23.58,117800.0,21.8946,21.9224,21.8853,21.9132,117800.0
2018-08-20 11:30:00,23.58,23.61,23.57,23.6,69220.0,21.9132,21.941,21.9039,21.9317,69220.0
2018-08-20 12:00:00,23.59,23.61,23.57,23.57,98432.0,21.9224,21.941,21.9039,21.9039,98432.0
2018-08-20 12:30:00,23.57,23.59,23.57,23.58,159056.0,21.9039,21.9224,21.9039,21.9132,159056.0
2018-08-20 13:00:00,23.58,23.6,23.57,23.59,134084.0,21.9132,21.9317,21.9039,21.9224,134084.0
2018-08-20 13:30:00,23.59,23.61,23.58,23.61,372668.0,21.9224,21.941,21.9132,21.941,372668.0
2018-08-20 14:00:00,23.61,23.64,23.6,23.63,228000.0,21.941,21.9689,21.9317,21.9596,228000.0
2018-08-20 14:30:00,23.63,23.63,23.6,23.62,119412.0,21.9596,21.9596,21.9317,21.9503,119412.0
2018-08-20 15:00:00,23.62,23.63,23.6,23.63,147936.0,21.9503,21.9596,21.9317,21.9596,147936.0
2018-08-20 15:30:00,23.62,23.64,23.57,23.58,379764.0,21.9503,21.9689,21.9039,21.9132,379764.0
2018-08-21 09:30:00,23.56,23.65,23.56,23.59,131400.0,21.8946,21.9782,21.8946,21.9224,131400.0
2018-08-21 10:00:00,23.59,23.59,23.53,23.53,82788.0,21.9224,21.9224,21.8667,21.8667,82788.0
2018-08-21 10:30:00,23.53,23.54,23.51,23.53,142532.0,21.8667,21.876,21.8481,21.8667,142532.0
2018-08-21 11:00:00,23.53,23.54,23.49,23.5,134664.0,21.8667,21.876,21.8295,21.8388,134664.0
2018-08-21 11:30:00,23.5,23.53,23.49,23.51,127136.0,21.8388,21.8667,21.8295,21.8481,127136.0
2018-08-21 12:00:00,23.51,23.54,23.51,23.53,73016.0,21.8481,21.876,21.8481,21.8667,73016.0
2018-08-21 12:30:00,23.53,23.57,23.52,23.55,88736.0,21.8667,21.9039,21.8574,21.8853,88736.0
2018-08-21 13:00:00,23.55,23.56,23.53,23.55,76180.0,21.8853,21.8946,21.8667,21.8853,76180.0
2018-08-21 13:30:00,23.55,23.58,23.55,23.56,126568.0,21.8853,21.9132,21.8853,21.8946,126568.0
2018-08-21 14:00:00,23.56,23.57,23.53,23.57,94044.0,21.8946,21.9039,21.8667,21.9039,94044.0
2018-08-21 14:30:00,23.57,23.59,23.55,23.58,245872.0,21.9039,21.9224,21.8853,21.9132,245872.0
2018-08-21 15:00:00,23.59,23.61,23.58,23.61,160380.0,21.9224,21.941,21.9132,21.941,160380.0
2018-08-21 15:30:00,23.61,23.61,23.53,23.54,736760.0,21.941,21.941,21.8667,21.876,736760.0
2018-08-22 09:30:00,23.5,23.5,23.33,23.37,152640.0,21.8388,21.8388,21.6808,21.718,152640.0
2018-08-22 10:00:00,23.36,23.42,23.33,23.41,118632.0,21.7087,21.7645,21.6808,21.7552,118632.0
2018-08-22 10:30:00,23.41,23.47,23.39,23.45,137152.0,21.7552,21.8109,21.7366,21.7923,137152.0
2018-08-22 11:00:00,23.46,23.49,23.45,23.49,99316.0,21.8016,21.8295,21.7923,21.8295,99316.0
2018-08-22 11:30:00,23.49,23.5,23.47,23.5,102844.0,21.8295,21.8388,21.8109,21.8388,102844.0
2018-08-22 12:00:00,23.5,23.5,23.42,23.42,172468.0,21.8388,21.8388,21.7645,21.7645,172468.0
2018-08-22 12:30:00,23.42,23.44,23.39,23.43,156388.0,21.7645,21.783,21.7366,21.7738,156388.0
2018-08-22 13:00:00,23.43,23.43,23.4,23.42,83448.0,21.7738,21.7738,21.7459,21.7645,83448.0
2018-08-22 13:30:00,23.42,23.42,23.4,23.42,96180.0,21.7645,21.7645,21.7459,21.7645,96180.0
2018-08-22 14:00:00,23.42,23.43,23.38,23.41,126628.0,21.7645,21.7738,21.7273,21.7552,126628.0
2018-08-22 14:30:00,23.41,23.41,23.34,23.36,413996.0,21.7552,21.7552,21.6901,21.7087,413996.0
2018-08-22 15:00:00,23.36,23.41,23.35,23.36,959900.0,21.7087,21.7552,21.6994,21.7087,959900.0
2018-08-22 15:30:00,23.37,23.41,23.34,23.35,1697048.0,21.718,21.7552,21.6901,21.6994,1697048.0
2018-08-23 09:30:00,23.38,23.49,23.36,23.46,158280.0,21.7273,21.8295,21.7087,21.8016,158280.0
2018-08-23 10:00:00,23.46,23.47,23.43,23.45,437892.0,21.8016,21.8109,21.7738,21.7923,437892.0
2018-08-23 10:30:00,23.45,23.47,23.41,23.42,235932.0,21.7923,21.8109,21.7552,21.7645,235932.0
2018-08-23 11:00:00,23.42,23.42,23.33,23.38,183988.0,21.7645,21.7645,21.6808,21.7273,183988.0
2018-08-23 11:30:00,23.38,23.39,23.36,23.36,77784.0,21.7273,21.7366,21.7087,21.7087,77784.0
2018-08-23 12:00:00,23.36,23.43,23.36,23.43,129020.0,21.7087,21.7738,21.7087,21.7738,129020.0
2018-08-23 12:30:00,23.43,23.44,23.35,23.37,615344.0,21.7738,21.783,21.6994,21.718,615344.0
2018-08-23 13:00:00,23.37,23.44,23.34,23.43,795808.0,21.718,21.783,21.6901,21.7738,795808.0
2018-08-23 13:30:00,23.43,23.43,23.36,23.43,669984.0,21.7738,21.7738,21.7087,21.7738,669984.0
2018-08-23 14:00:00,23.43,23.47,23.41,23.43,339032.0,21.7738,21.8109,21.7552,21.7738,339032.0
2018-08-23 14:30:00,23.43,23.46,23.41,23.41,240464.0,21.7738,21.8016,21.7552,21.7552,240464.0
2018-08-23 15:00:00,23.41,23.44,23.37,23.42,851704.0,21.7552,21.783,21.718,21.7645,851704.0
2018-08-23 15:30:00,23.42,23.43,23.37,23.38,769020.0,21.7645,21.7738,21.718,21.7273,769020.0
2018-08-24 09:30:00,23.46,23.46,23.34,23.34,155300.0,21.8016,21.8016,21.6901,21.6901,155300.0
2018-08-24 10:00:00,23.35,23.41,23.32,23.39,317976.0,21.6994,21.7552,21.6715,21.7366,317976.0
2018-08-24 10:30:00,23.4,23.42,23.35,23.38,577232.0,21.7459,21.7645,21.6994,21.7273,577232.0
2018-08-24 11:00:00,23.39,23.45,23.34,23.42,539176.0,21.7366,21.7923,21.6901,21.7645,539176.0
2018-08-24 11:30:00,23.42,23.45,23.4,23.44,165252.0,21.7645,21.7923,21.7459,21.783,165252.0
2018-08-24 12:00:00,23.44,23.46,23.42,23.46,210436.0,21.783,21.8016,21.7645,21.8016,210436.0
2018-08-24 12:30:00,23.45,23.45,23.38,23.42,350288.0,21.7923,21.7923,21.7273,21.7645,350288.0
2018-08-24 13:00:00,23.42,23.43,23.41,23.43,202892.0,21.7645,21.7738,21.7552,21.7738,202892.0
2018-08-24 13:30:00,23.43,23.45,23.41,23.43,143032.0,21.7738,21.7923,21.7552,21.7738,143032.0
2018-08-24 14:00:00,23.43,23.44,23.38,23.4,815428.0,21.7738,21.783,21.7273,21.7459,815428.0
2018-08-24 14:30:00,23.4,23.43,23.39,23.42,765876.0,21.7459,21.7738,21.7366,21.7645,765876.0
2018-08-24 15:00:00,23.42,23.45,23.4,23.4,1114016.0,21.7645,21.7923,21.7459,21.7459,1114016.0
2018-08-24 15:30:00,23.4,23.43,23.39,23.4,2129036.0,21.7459,21.7738,21.7366,21.7459,2129036.0
2018-08-27 09:30:00,23.49,23.57,23.49,23.54,355488.0,21.8295,21.9039,21.8295,21.876,355488.0
2018-08-27 10:00:00,23.55,23.62,23.51,23.61,1224688.0,21.8853,21.9503,21.8481,21.941,1224688.0
2018-08-27 10:30:00,23.6,23.61,23.56,23.57,372188.0,21.9317,21.941,21.8946,21.9039,372188.0
2018-08-27 11:00:00,23.58,23.58,23.55,23.57,609568.0,21.9132,21.9132,21.8853,21.9039,609568.0
2018-08-27 11:30:00,23.57,23.59,23.55,23.58,659932.0,21.9039,21.9224,21.8853,21.9132,659932.0
2018-08-27 12:00:00,23.59,23.7,23.57,23.68,590960.0,21.9224,22.0247,21.9039,22.0061,590960.0
2018-08-27 12:30:00,23.68,23.69,23.66,23.68,264248.0,22.0061,22.0154,21.9875,22.0061,264248.0
2018-08-27 13:00:00,23.68,23.7,23.66,23.67,113312.0,22.0061,22.0247,21.9875,21.9968,113312.0
2018-08-27 13:30:00,23.66,23.68,23.65,23.68,277184.0,21.9875,22.0061,21.9782,22.0061,277184.0
2018-08-27 14:00:00,23.68,23.68,23.64,23.66,281148.0,22.0061,22.0061,21.9689,21.9875,281148.0
2018-08-27 14:30:00,23.66,23.68,23.64,23.65,215496.0,21.9875,22.0061,21.9689,21.9782,215496.0
2018-08-27 15:00:00,23.65,23.65,23.61,23.64,342068.0,21.9782,21.9782,21.941,21.9689,342068.0
2018-08-27 15:30:00,23.64,23.65,23.6,23.61,982104.0,21.9689,21.9782,21.9317,21.941,982104.0
2018-08-28 09:30:00,23.7,23.72,23.63,23.63,508008.0,22.0247,22.0433,21.9596,21.9596,508008.0
2018-08-28 10:00:00,23.64,23.66,23.6,23.6,261076.0,21.9689,21.9875,21.9317,21.9317,261076.0
2018-08-28 10:30:00,23.61,23.63,23.58,23.6,150320.0,21.941,21.9596,21.9132,21.9317,150320.0
2018-08-28 11:00:00,23.6,23.61,23.58,23.6,155036.0,21.9317,21.941,21.9132,21.9317,155036.0
2018-08-28 11:30:00,23.59,23.6,23.52,23.53,398824.0,21.9224,21.9317,21.8574,21.8667,398824.0
2018-08-28 12:00:00,23.53,23.56,23.51,23.53,995548.0,21.8667,21.8946,21.8481,21.8667,995548.0
2018-08-28 12:30:00,23.53,23.57,23.53,23.57,1001984.0,21.8667,21.9039,21.8667,21.9039,1001984.0
2018-08-28 13:00:00,23.57,23.61,23.57,23.59,369904.0,21.9039,21.941,21.9039,21.9224,369904.0
2018-08-28 13:30:00,23.59,23.67,23.58,23.62,1479792.0,21.9224,21.9968,21.9132,21.9503,1479792.0
2018-08-28 14:00:00,23.62,23.7,23.61,23.68,315140.0,21.9503,22.0247,21.941,22.0061,315140.0
2018-08-28 14:30:00,23.68,23.7,23.65,23.65,227952.0,22.0061,22.0247,21.9782,21.9782,227952.0
2018-08-28 15:00:00,23.65,23.66,23.61,23.66,158444.0,21.9782,21.9875,21.941,21.9875,158444.0
2018-08-28 15:30:00,23.66,23.67,23.62,23.65,472276.0,21.9875,21.9968,21.9503,21.9782,472276.0
2018-08-29 09:30:00,23.7,23.77,23.7,23.73,274920.0,22.0247,22.0897,22.0247,22.0525,274920.0
2018-08-29 10:00:00,23.74,23.79,23.72,23.76,340432.0,22.0618,22.1083,22.0433,22.0804,340432.0
2018-08-29 10:30:00,23.76,23.76,23.72,23.74,149428.0,22.0804,22.0804,22.0433,22.0618,149428.0
2018-08-29 11:00:00,23.74,23.82,23.74,23.82,181412.0,22.0618,22.1362,22.0618,22.1362,181412.0
2018-08-29 11:30:00,23.82,23.84,23.81,23.83,132356.0,22.1362,22.1548,22.1269,22.1455,132356.0
2018-08-29 12:00:00,23.83,23.85,23.81,23.83,85260.0,22.1455,22.1641,22.1269,22.1455,85260.0
2018-08-29 12:30:00,23.83,23.84,23.81,23.84,88328.0,22.1455,22.1548,22.1269,22.1548,88328.0
2018-08-29 13:00:00,23.84,23.84,23.79,23.79,115152.0,22.1548,22.1548,22.1083,22.1083,115152.0
2018-08-29 13:30:00,23.79,23.8,23.75,23.77,198404.0,22.1083,22.1176,22.0711,22.0897,198404.0
2018-08-29 14:00:00,23.77,23.78,23.75,23.76,138172.0,22.0897,22.099,22.0711,22.0804,138172.0
2018-08-29 14:30:00,23.76,23.79,23.76,23.77,128996.0,22.0804,22.1083,22.0804,22.0897,128996.0
2018-08-29 15:00:00,23.77,23.79,23.76,23.78,175772.0,22.0897,22.1083,22.0804,22.099,175772.0
2018-08-29 15:30:00,23.78,23.79,23.75,23.76,433436.0,22.099,22.1083,22.0711,22.0804,433436.0
2018-08-30 09:30:00,23.75,23.75,23.66,23.69,98988.0,22.0711,22.0711,21.9875,22.0154,98988.0
2018-08-30 10:00:00,23.7,23.74,23.7,23.7,66996.0,22.0247,22.0618,22.0247,22.0247,66996.0
2018-08-30 10:30:00,23.71,23.74,23.7,23.7,60004.0,22.034,22.0618,22.0247,22.0247,60004.0
2018-08-30 11:00:00,23.71,23.72,23.64,23.66,57292.0,22.034,22.0433,21.9689,21.9875,57292.0
2018-08-30 11:30:00,23.66,23.67,23.64,23.65,42420.0,21.9875,21.9968,21.9689,21.9782,42420.0
2018-08-30 12:00:00,23.65,23.68,23.64,23.68,39676.0,21.9782,22.0061,21.9689,22.0061,39676.0
2018-08-30 12:30:00,23.68,23.71,23.67,23.7,65796.0,22.0061,22.034,21.9968,22.0247,65796.0
2018-08-30 13:00:00,23.7,23.74,23.7,23.74,45492.0,22.0247,22.0618,22.0247,22.0618,45492.0
2018-08-30 13:30:00,23.74,23.74,23.7,23.7,49036.0,22.0618,22.0618,22.0247,22.0247,49036.0
2018-08-30 14:00:00,23.72,23.73,23.56,23.59,79992.0,22.0433,22.0525,21.8946,21.9224,79992.0
2018-08-30 14:30:00,23.59,23.64,23.58,23.59,76012.0,21.9224,21.9689,21.9132,21.9224,76012.0
2018-08-30 15:00:00,23.59,23.61,23.55,23.6,79968.0,21.9224,21.941,21.8853,21.9317,79968.0
2018-08-30 15:30:00,23.6,23.6,23.54,23.59,536768.0,21.9317,21.9317,21.876,21.9224,536768.0
2018-08-31 09:30:00,23.52,23.58,23.44,23.57,208504.0,21.8574,21.9132,21.783,21.9039,208504.0
2018-08-31 10:00:00,23.57,23.61,23.55,23.55,143600.0,21.9039,21.941,21.8853,21.8853,143600.0
2018-08-31 10:30:00,23.55,23.57,23.54,23.57,176980.0,21.8853,21.9039,21.876,21.9039,176980.0
2018-08-31 11:00:00,23.57,23.6,23.55,23.55,158620.0,21.9039,21.9317,21.8853,21.8853,158620.0
2018-08-31 11:30:00,23.55,23.57,23.52,23.53,99652.0,21.8853,21.9039,21.8574,21.8667,99652.0
2018-08-31 12:00:00,23.52,23.54,23.5,23.54,134416.0,21.8574,21.876,21.8388,21.876,134416.0
2018-08-31 12:30:00,23.54,23.55,23.51,23.54,90300.0,21.876,21.8853,21.8481,21.876,90300.0
2018-08-31 13:00:00,23.54,23.57,23.53,23.56,75556.0,21.876,21.9039,21.8667,21.8946,75556.0
2018-08-31 13:30:00,23.56,23.59,23.55,23.59,101516.0,21.8946,21.9224,21.8853,21.9224,101516.0
2018-08-31 14:00:00,23.59,23.59,23.55,23.57,81968.0,21.9224,21.9224,21.8853,21.9039,81968.0
2018-08-31 14:30:00,23.57,23.6,23.56,23.59,100892.0,21.9039,21.9317,21.8946,21.9224,100892.0
2018-08-31 15:00:00,23.59,23.64,23.58,23.61,220124.0,21.9224,21.9689,21.9132,21.941,220124.0
2018-08-31 15:30:00,23.61,23.68,23.61,23.64,686020.0,21.941,22.0061,21.941,21.9689,686020.0
2018-09-04 09:30:00,23.66,23.66,23.49,23.57,324100.0,21.9875,21.9875,21.8295,21.9039,324100.0
2018-09-04 10:00:00,23.58,23.61,23.53,23.54,166476.0,21.9132,21.941,21.8667,21.876,166476.0
2018-09-04 10:30:00,23.56,23.62,23.54,23.59,192920.0,21.8946,21.9503,21.876,21.9224,192920.0
2018-09-04 11:00:00,23.59,23.59,23.49,23.5,230920.0,21.9224,21.9224,21.8295,21.8388,230920.0
2018-09-04 11:30:00,23.5,23.54,23.49,23.5,246568.0,21.8388,21.876,21.8295,21.8388,246568.0
2018-09-04 12:00:00,23.5,23.52,23.47,23.48,199092.0,21.8388,21.8574,21.8109,21.8202,199092.0
2018-09-04 12:30:00,23.49,23.54,23.48,23.53,175236.0,21.8295,21.876,21.8202,21.8667,175236.0
2018-09-04 13:00:00,23.53,23.55,23.52,23.53,126308.0,21.8667,21.8853,21.8574,21.8667,126308.0
2018-09-04 13:30:00,23.53,23.55,23.51,23.54,114284.0,21.8667,21.8853,21.8481,21.876,114284.0
2018-09-04 14:00:00,23.54,23.58,23.53,23.57,125352.0,21.876,21.9132,21.8667,21.9039,125352.0
2018-09-04 14:30:00,23.57,23.62,23.56,23.61,170056.0,21.9039,21.9503,21.8946,21.941,170056.0
2018-09-04 15:00:00,23.61,23.63,23.6,23.61,158288.0,21.941,21.9596,21.9317,21.941,158288.0
2018-09-04 15:30:00,23.61,23.64,23.6,23.63,554564.0,21.941,21.9689,21.9317,21.9596,554564.0
2018-09-05 09:30:00,23.66,23.66,23.55,23.55,136316.0,21.9875,21.9875,21.8853,21.8853,136316.0
2018-09-05 10:00:00,23.57,23.59,23.5,23.56,121596.0,21.9039,21.9224,21.8388,21.8946,121596.0
2018-09-05 10:30:00,23.55,23.61,23.51,23.61,103624.0,21.8853,21.941,21.8481,21.941,103624.0
2018-09-05 11:00:00,23.61,23.66,23.59,23.61,131740.0,21.941,21.9875,21.9224,21.941,131740.0
2018-09-05 11:30:00,23.61,23.68,23.6,23.66,116972.0,21.941,22.0061,21.9317,21.9875,116972.0
2018-09-05 12:00:00,23.66,23.69,23.66,23.68,248336.0,21.9875,22.0154,21.9875,22.0061,248336.0
2018-09-05 12:30:00,23.69,23.71,23.68,23.71,156120.0,22.0154,22.034,22.0061,22.034,156120.0
2018-09-05 13:00:00,23.71,23.78,23.7,23.77,291888.0,22.034,22.099,22.0247,22.0897,291888.0
2018-09-05 13:30:00,23.76,23.8,23.76,23.79,260632.0,22.0804,22.1176,22.0804,22.1083,260632.0
2018-09-05 14:00:00,23.79,23.82,23.77,23.81,302184.0,22.1083,22.1362,22.0897,22.1269,302184.0
2018-09-05 14:30:00,23.81,23.82,23.77,23.79,251288.0,22.1269,22.1362,22.0897,22.1083,251288.0
2018-09-05 15:00:00,23.8,23.82,23.78,23.79,224776.0,22.1176,22.1362,22.099,22.1083,224776.0
2018-09-05 15:30:00,23.79,23.81,23.75,23.78,677896.0,22.1083,22.1269,22.0711,22.099,677896.0
2018-09-06 09:30:00,23.78,23.91,23.78,23.88,258888.0,22.099,22.2198,22.099,22.1919,258888.0
2018-09-06 10:00:00,23.88,23.89,23.78,23.82,168676.0,22.1919,22.2012,22.099,22.1362,168676.0
2018-09-06 10:30:00,23.82,23.84,23.75,23.82,170304.0,22.1362,22.1548,22.0711,22.1362,170304.0
2018-09-06 11:00:00,23.82,23.82,23.73,23.79,161784.0,22.1362,22.1362,22.0525,22.1083,161784.0
2018-09-06 11:30:00,23.8,23.85,23.79,23.83,148176.0,22.1176,22.1641,22.1083,22.1455,148176.0
2018-09-06 12:00:00,23.83,23.83,23.8,23.82,135408.0,22.1455,22.1455,22.1176,22.1362,135408.0
2018-09-06 12:30:00,23.82,23.83,23.8,23.8,155128.0,22.1362,22.1455,22.1176,22.1176,155128.0
2018-09-06 13:00:00,23.8,23.84,23.77,23.84,200100.0,22.1176,22.1548,22.0897,22.1548,200100.0
2018-09-06 13:30:00,23.84,23.88,23.83,23.86,149272.0,22.1548,22.1919,22.1455,22.1734,149272.0
2018-09-06 14:00:00,23.86,23.88,23.83,23.85,122352.0,22.1734,22.1919,22.1455,22.1641,122352.0
2018-09-06 14:30:00,23.85,23.88,23.85,23.85,127508.0,22.1641,22.1919,22.1641,22.1641,127508.0
2018-09-06 15:00:00,23.85,23.9,23.85,23.89,159340.0,22.1641,22.2105,22.1641,22.2012,159340.0
2018-09-06 15:30:00,23.89,23.9,23.87,23.88,510484.0,22.2012,22.2105,22.1827,22.1919,510484.0
2018-09-07 09:30:00,23.86,23.92,23.77,23.87,356744.0,22.1734,22.2291,22.0897,22.1827,356744.0
2018-09-07 10:00:00,23.87,23.92,23.87,23.9,178108.0,22.1827,22.2291,22.1827,22.2105,178108.0
2018-09-07 10:30:00,23.91,23.96,23.9,23.92,169188.0,22.2198,22.2663,22.2105,22.2291,169188.0
2018-09-07 11:00:00,23.92,23.93,23.88,23.91,146404.0,22.2291,22.2384,22.1919,22.2198,146404.0
2018-09-07 11:30:00,23.91,23.94,23.9,23.91,155052.0,22.2198,22.2477,22.2105,22.2198,155052.0
2018-09-07 12:00:00,23.91,23.92,23.8,23.82,252408.0,22.2198,22.2291,22.1176,22.1362,252408.0
2018-09-07 12:30:00,23.81,23.84,23.8,23.84,687220.0,22.1269,22.1548,22.1176,22.1548,687220.0
2018-09-07 13:00:00,23.83,23.86,23.78,23.8,383428.0,22.1455,22.1734,22.099,22.1176,383428.0
2018-09-07 13:30:00,23.8,23.81,23.74,23.74,166468.0,22.1176,22.1269,22.0618,22.0618,166468.0
2018-09-07 14:00:00,23.74,23.82,23.74,23.82,122324.0,22.0618,22.1362,22.0618,22.1362,122324.0
2018-09-07 14:30:00,23.82,23.84,23.8,23.84,157156.0,22.1362,22.1548,22.1176,22.1548,157156.0
2018-09-07 15:00:00,23.84,23.85,23.82,23.84,181024.0,22.1548,22.1641,22.1362,22.1548,181024.0
2018-09-07 15:30:00,23.84,23.86,23.79,23.85,1020728.0,22.1548,22.1734,22.1083,22.1641,1020728.0
2018-09-10 09:30:00,23.89,24.15,23.89,24.09,741532.0,22.2012,22.4429,22.2012,22.3871,741532.0
2018-09-10 10:00:00,24.1,24.13,24.0,24.02,487680.0,22.3964,22.4243,22.3035,22.322,487680.0
2018-09-10 10:30:00,24.02,24.09,24.01,24.06,414688.0,22.322,22.3871,22.3128,22.3592,414688.0
2018-09-10 11:00:00,24.06,24.08,24.02,24.07,354072.0,22.3592,22.3778,22.322,22.3685,354072.0
2018-09-10 11:30:00,24.06,24.08,24.05,24.06,149104.0,22.3592,22.3778,22.3499,22.3592,149104.0
2018-09-10 12:00:00,24.06,24.07,24.04,24.05,209872.0,22.3592,22.3685,22.3406,22.3499,209872.0
2018-09-10 12:30:00,24.05,24.07,24.04,24.06,294968.0,22.3499,22.3685,22.3406,22.3592,294968.0
2018-09-10 13:00:00,24.06,24.08,24.06,24.07,108168.0,22.3592,22.3778,22.3592,22.3685,108168.0
2018-09-10 13:30:00,24.06,24.07,24.03,24.07,162800.0,22.3592,22.3685,22.3313,22.3685,162800.0
2018-09-10 14:00:00,24.07,24.09,24.06,24.09,197628.0,22.3685,22.3871,22.3592,22.3871,197628.0
2018-09-10 14:30:00,24.08,24.1,24.08,24.09,171756.0,22.3778,22.3964,22.3778,22.3871,171756.0
2018-09-10 15:00:00,24.09,24.1,24.07,24.09,224504.0,22.3871,22.3964,22.3685,22.3871,224504.0
2018-09-10 15:30:00,24.08,24.09,24.07,24.08,997248.0,22.3778,22.3871,22.3685,22.3778,997248.0
2018-09-11 09:30:00,24.0,24.07,23.98,24.04,440500.0,22.3035,22.3685,22.2849,22.3406,440500.0
2018-09-11 10:00:00,24.04,24.07,24.03,24.05,302512.0,22.3406,22.3685,22.3313,22.3499,302512.0
2018-09-11 10:30:00,24.05,24.07,24.03,24.05,208364.0,22.3499,22.3685,22.3313,22.3499,208364.0
2018-09-11 11:00:00,24.05,24.08,24.05,24.07,377092.0,22.3499,22.3778,22.3499,22.3685,377092.0
2018-09-11 11:30:00,24.07,24.16,24.06,24.16,285532.0,22.3685,22.4522,22.3592,22.4522,285532.0
2018-09-11 12:00:00,24.16,24.18,24.12,24.13,174628.0,22.4522,22.4707,22.415,22.4243,174628.0
2018-09-11 12:30:00,24.13,24.16,24.11,24.16,139252.0,22.4243,22.4522,22.4057,22.4522,139252.0
2018-09-11 13:00:00,24.16,24.17,24.13,24.14,122776.0,22.4522,22.4614,22.4243,22.4336,122776.0
2018-09-11 13:30:00,24.14,24.15,24.12,24.13,365556.0,22.4336,22.4429,22.415,22.4243,365556.0
2018-09-11 14:00:00,24.13,24.17,24.12,24.16,482072.0,22.4243,22.4614,22.415,22.4522,482072.0
2018-09-11 14:30:00,24.16,24.2,24.16,24.18,947060.0,22.4522,22.4893,22.4522,22.4707,947060.0
2018-09-11 15:00:00,24.18,24.19,24.18,24.19,168020.0,22.4707,22.48,22.4707,22.48,168020.0
2018-09-11 15:30:00,24.19,24.2,24.16,24.18,600716.0,22.48,22.4893,22.4522,22.4707,600716.0
2018-09-12 09:30:00,24.14,24.2,24.09,24.11,1323744.0,22.4336,22.4893,22.3871,22.4057,1323744.0
2018-09-12 10:00:00,24.11,24.14,24.04,24.04,1165844.0,22.4057,22.4336,22.3406,22.3406,1165844.0
2018-09-12 10:30:00,24.04,24.05,23.95,24.0,515852.0,22.3406,22.3499,22.257,22.3035,515852.0
2018-09-12 11:00:00,24.0,24.14,23.99,24.13,235476.0,22.3035,22.4336,22.2942,22.4243,235476.0
2018-09-12 11:30:00,24.13,24.15,24.01,24.01,302756.0,22.4243,22.4429,22.3128,22.3128,302756.0
2018-09-12 12:00:00,24.01,24.07,24.0,24.07,244828.0,22.3128,22.3685,22.3035,22.3685,244828.0
2018-09-12 12:30:00,24.06,24.08,24.04,24.08,274024.0,22.3592,22.3778,22.3406,22.3778,274024.0
2018-09-12 13:00:00,24.08,24.1,24.07,24.08,180912.0,22.3778,22.3964,22.3685,22.3778,180912.0
2018-09-12 13:30:00,24.07,24.08,23.95,23.95,178160.0,22.3685,22.3778,22.257,22.257,178160.0
2018-09-12 14:00:00,23.96,23.98,23.94,23.96,274120.0,22.2663,22.2849,22.2477,22.2663,274120.0
2018-09-12 14:30:00,23.96,23.98,23.92,23.95,227984.0,22.2663,22.2849,22.2291,22.257,227984.0
2018-09-12 15:00:00,23.95,23.97,23.95,23.97,258652.0,22.257,22.2756,22.257,22.2756,258652.0
2018-09-12 15:30:00,23.97,23.98,23.91,23.91,709548.0,22.2756,22.2849,22.2198,22.2198,709548.0
2018-09-13 09:30:00,24.0,24.19,24.0,24.14,280792.0,22.3035,22.48,22.3035,22.4336,280792.0
2018-09-13 10:00:00,24.15,24.15,24.06,24.09,134416.0,22.4429,22.4429,22.3592,22.3871,134416.0
2018-09-13 10:30:00,24.08,24.14,24.08,24.11,149712.0,22.3778,22.4336,22.3778,22.4057,149712.0
2018-09-13 11:00:00,24.1,24.15,24.09,24.11,100640.0,22.3964,22.4429,22.3871,22.4057,100640.0
2018-09-13 11:30:00,24.11,24.19,24.11,24.19,65120.0,22.4057,22.48,22.4057,22.48,65120.0
2018-09-13 12:00:00,24.18,24.22,24.17,24.21,78928.0,22.4707,22.5079,22.4614,22.4986,78928.0
2018-09-13 12:30:00,24.21,24.22,24.19,24.19,74136.0,22.4986,22.5079,22.48,22.48,74136.0
2018-09-13 13:00:00,24.2,24.22,24.18,24.19,162696.0,22.4893,22.5079,22.4707,22.48,162696.0
2018-09-13 13:30:00,24.19,24.21,24.18,24.21,81136.0,22.48,22.4986,22.4707,22.4986,81136.0
2018-09-13 14:00:00,24.21,24.24,24.2,24.23,111132.0,22.4986,22.5265,22.4893,22.5172,111132.0
2018-09-13 14:30:00,24.23,24.25,24.21,24.23,119900.0,22.5172,22.5358,22.4986,22.5172,119900.0
2018-09-13 15:00:00,24.23,24.23,24.21,24.22,162128.0,22.5172,22.5172,22.4986,22.5079,162128.0
2018-09-13 15:30:00,24.21,24.25,24.2,24.25,654216.0,22.4986,22.5358,22.4893,22.5358,654216.0
2018-09-14 09:30:00,24.25,24.39,24.25,24.36,274128.0,22.5893,22.7197,22.5893,22.6918,274128.0
2018-09-14 10:00:00,24.36,24.37,24.26,24.31,461592.0,22.6918,22.7011,22.5986,22.6452,461592.0
2018-09-14 10:30:00,24.31,24.31,24.19,24.23,467932.0,22.6452,22.6452,22.5334,22.5707,467932.0
2018-09-14 11:00:00,24.23,24.24,24.19,24.21,155540.0,22.5707,22.58,22.5334,22.5521,155540.0
2018-09-14 11:30:00,24.21,24.23,24.18,24.22,215688.0,22.5521,22.5707,22.5241,22.5614,215688.0
2018-09-14 12:00:00,24.22,24.22,24.1,24.15,218080.0,22.5614,22.5614,22.4496,22.4962,218080.0
2018-09-14 12:30:00,24.15,24.18,24.14,24.17,114456.0,22.4962,22.5241,22.4869,22.5148,114456.0
2018-09-14 13:00:00,24.17,24.2,24.14,24.18,113276.0,22.5148,22.5427,22.4869,22.5241,113276.0
2018-09-14 13:30:00,24.18,24.21,24.18,24.2,140808.0,22.5241,22.5521,22.5241,22.5427,140808.0
2018-09-14 14:00:00,24.2,24.22,24.18,24.19,167672.0,22.5427,22.5614,22.5241,22.5334,167672.0
2018-09-14 14:30:00,24.19,24.21,24.18,24.2,128124.0,22.5334,22.5521,22.5241,22.5427,128124.0
2018-09-14 15:00:00,24.2,24.22,24.2,24.2,177076.0,22.5427,22.5614,22.5427,22.5427,177076.0
2018-09-14 15:30:00,24.2,24.24,24.2,24.21,701692.0,22.5427,22.58,22.5427,22.5521,701692.0
2018-09-17 09:30:00,24.2,24.34,24.16,24.18,333664.0,22.5427,22.6732,22.5055,22.5241,333664.0
2018-09-17 10:00:00,24.18,24.18,24.08,24.11,88648.0,22.5241,22.5241,22.431,22.4589,88648.0
2018-09-17 10:30:00,24.1,24.18,24.08,24.13,119588.0,22.4496,22.5241,22.431,22.4775,119588.0
2018-09-17 11:00:00,24.13,24.17,24.13,24.15,119552.0,22.4775,22.5148,22.4775,22.4962,119552.0
2018-09-17 11:30:00,24.15,24.16,24.13,24.13,101300.0,22.4962,22.5055,22.4775,22.4775,101300.0
2018-09-17 12:00:00,24.13,24.13,24.11,24.11,97532.0,22.4775,22.4775,22.4589,22.4589,97532.0
2018-09-17 12:30:00,24.11,24.14,24.09,24.11,90960.0,22.4589,22.4869,22.4403,22.4589,90960.0
2018-09-17 13:00:00,24.11,24.21,24.1,24.14,439168.0,22.4589,22.5521,22.4496,22.4869,439168.0
2018-09-17 13:30:00,24.13,24.13,24.09,24.11,189592.0,22.4775,22.4775,22.4403,22.4589,189592.0
2018-09-17 14:00:00,24.11,24.13,24.11,24.11,107556.0,22.4589,22.4775,22.4589,22.4589,107556.0
2018-09-17 14:30:00,24.11,24.12,24.06,24.08,94852.0,22.4589,22.4682,22.4123,22.431,94852.0
2018-09-17 15:00:00,24.08,24.08,24.01,24.03,212008.0,22.431,22.431,22.3658,22.3844,212008.0
2018-09-17 15:30:00,24.03,24.05,24.0,24.05,735868.0,22.3844,22.403,22.3564,22.403,735868.0
2018-09-18 09:30:00,24.09,24.1,23.85,23.85,181120.0,22.4403,22.4496,22.2167,22.2167,181120.0
2018-09-18 10:00:00,23.86,23.88,23.8,23.84,117224.0,22.226,22.2447,22.1701,22.2074,117224.0
2018-09-18 10:30:00,23.83,23.87,23.81,23.86,142648.0,22.1981,22.2353,22.1794,22.226,142648.0
2018-09-18 11:00:00,23.86,23.88,23.83,23.84,163576.0,22.226,22.2447,22.1981,22.2074,163576.0
2018-09-18 11:30:00,23.85,23.86,23.83,23.84,105992.0,22.2167,22.226,22.1981,22.2074,105992.0
2018-09-18 12:00:00,23.85,23.88,23.84,23.85,98980.0,22.2167,22.2447,22.2074,22.2167,98980.0
2018-09-18 12:30:00,23.85,23.87,23.84,23.84,95012.0,22.2167,22.2353,22.2074,22.2074,95012.0
2018-09-18 13:00:00,23.84,23.86,23.84,23.84,71044.0,22.2074,22.226,22.2074,22.2074,71044.0
2018-09-18 13:30:00,23.84,23.86,23.84,23.84,231188.0,22.2074,22.226,22.2074,22.2074,231188.0
2018-09-18 14:00:00,23.83,23.88,23.83,23.87,272344.0,22.1981,22.2447,22.1981,22.2353,272344.0
2018-09-18 14:30:00,23.87,23.88,23.85,23.85,148420.0,22.2353,22.2447,22.2167,22.2167,148420.0
2018-09-18 15:00:00,23.85,23.88,23.84,23.86,464496.0,22.2167,22.2447,22.2074,22.226,464496.0
2018-09-18 15:30:00,23.86,23.87,23.83,23.84,558060.0,22.226,22.2353,22.1981,22.2074,558060.0
2018-09-19 09:30:00,23.84,23.91,23.68,23.82,495600.0,22.2074,22.2726,22.0584,22.1888,495600.0
2018-09-19 10:00:00,23.83,23.83,23.74,23.78,154404.0,22.1981,22.1981,22.1142,22.1515,154404.0
2018-09-19 10:30:00,23.77,23.85,23.77,23.83,114628.0,22.1422,22.2167,22.1422,22.1981,114628.0
2018-09-19 11:00:00,23.82,23.89,23.82,23.85,227804.0,22.1888,22.254,22.1888,22.2167,227804.0
2018-09-19 11:30:00,23.84,23.85,23.82,23.85,139776.0,22.2074,22.2167,22.1888,22.2167,139776.0
2018-09-19 12:00:00,23.85,23.86,23.82,23.83,125876.0,22.2167,22.226,22.1888,22.1981,125876.0
2018-09-19 12:30:00,23.83,23.84,23.8,23.84,100956.0,22.1981,22.2074,22.1701,22.2074,100956.0
2018-09-19 13:00:00,23.84,23.85,23.82,23.84,114736.0,22.2074,22.2167,22.1888,22.2074,114736.0
2018-09-19 13:30:00,23.84,23.85,23.82,23.82,134956.0,22.2074,22.2167,22.1888,22.1888,134956.0
2018-09-19 14:00:00,23.82,23.83,23.82,23.82,88856.0,22.1888,22.1981,22.1888,22.1888,88856.0
2018-09-19 14:30:00,23.82,23.83,23.81,23.82,147820.0,22.1888,22.1981,22.1794,22.1888,147820.0
2018-09-19 15:00:00,23.82,23.85,23.82,23.84,191312.0,22.1888,22.2167,22.1888,22.2074,191312.0
2018-09-19 15:30:00,23.84,23.85,23.82,23.84,383956.0,22.2074,22.2167,22.1888,22.2074,383956.0
2018-09-20 09:30:00,23.98,24.09,23.93,24.02,165840.0,22.3378,22.4403,22.2912,22.3751,165840.0
2018-09-20 10:00:00,24.02,24.07,24.01,24.03,90416.0,22.3751,22.4216,22.3658,22.3844,90416.0
2018-09-20 10:30:00,24.03,24.08,24.02,24.07,127224.0,22.3844,22.431,22.3751,22.4216,127224.0
2018-09-20 11:00:00,24.07,24.08,24.05,24.08,117440.0,22.4216,22.431,22.403,22.431,117440.0
2018-09-20 11:30:00,24.08,24.09,24.06,24.06,107996.0,22.431,22.4403,22.4123,22.4123,107996.0
2018-09-20 12:00:00,24.06,24.06,24.0,24.06,721240.0,22.4123,22.4123,22.3564,22.4123,721240.0
2018-09-20 12:30:00,24.06,24.07,24.01,24.04,375084.0,22.4123,22.4216,22.3658,22.3937,375084.0
2018-09-20 13:00:00,24.04,24.04,24.01,24.01,190108.0,22.3937,22.3937,22.3658,22.3658,190108.0
2018-09-20 13:30:00,24.01,24.03,24.0,24.02,93800.0,22.3658,22.3844,22.3564,22.3751,93800.0
2018-09-20 14:00:00,24.02,24.02,23.98,24.0,148184.0,22.3751,22.3751,22.3378,22.3564,148184.0
2018-09-20 14:30:00,24.0,24.03,24.0,24.0,296340.0,22.3564,22.3844,22.3564,22.3564,296340.0
2018-09-20 15:00:00,24.0,24.06,24.0,24.02,207904.0,22.3564,22.4123,22.3564,22.3751,207904.0
2018-09-20 15:30:00,24.02,24.03,23.99,24.02,504336.0,22.3751,22.3844,22.3471,22.3751,504336.0
2018-09-21 09:30:00,24.0,24.18,23.99,24.09,1734872.0,22.3564,22.5241,22.3471,22.4403,1734872.0
2018-09-21 10:00:00,24.09,24.09,24.0,24.0,250264.0,22.4403,22.4403,22.3564,22.3564,250264.0
2018-09-21 10:30:00,23.99,24.0,23.95,23.97,226476.0,22.3471,22.3564,22.3099,22.3285,226476.0
2018-09-21 11:00:00,23.97,23.99,23.93,23.96,253376.0,22.3285,22.3471,22.2912,22.3192,253376.0
2018-09-21 11:30:00,23.96,23.97,23.93,23.97,196620.0,22.3192,22.3285,22.2912,22.3285,196620.0
2018-09-21 12:00:00,23.97,23.97,23.92,23.93,189788.0,22.3285,22.3285,22.2819,22.2912,189788.0
2018-09-21 12:30:00,23.92,23.93,23.9,23.92,176828.0,22.2819,22.2912,22.2633,22.2819,176828.0
2018-09-21 13:00:00,23.92,23.93,23.91,23.91,157184.0,22.2819,22.2912,22.2726,22.2726,157184.0
2018-09-21 13:30:00,23.91,23.92,23.9,23.91,165868.0,22.2726,22.2819,22.2633,22.2726,165868.0
2018-09-21 14:00:00,23.91,23.92,23.89,23.91,153452.0,22.2726,22.2819,22.254,22.2726,153452.0
2018-09-21 14:30:00,23.92,23.93,23.88,23.9,195036.0,22.2819,22.2912,22.2447,22.2633,195036.0
2018-09-21 15:00:00,23.9,23.92,23.9,23.9,343936.0,22.2633,22.2819,22.2633,22.2633,343936.0
2018-09-21 15:30:00,23.9,23.9,23.8,23.83,1680108.0,22.2633,22.2633,22.1701,22.1981,1680108.0
2018-09-24 09:30:00,23.78,23.78,23.59,23.65,164716.0,22.1515,22.1515,21.9745,22.0304,164716.0
2018-09-24 10:00:00,23.65,23.65,23.51,23.56,335304.0,22.0304,22.0304,21.9,21.9466,335304.0
2018-09-24 10:30:00,23.57,23.66,23.56,23.66,156896.0,21.9559,22.0397,21.9466,22.0397,156896.0
2018-09-24 11:00:00,23.66,23.7,23.65,23.68,127048.0,22.0397,22.077,22.0304,22.0584,127048.0
2018-09-24 11:30:00,23.68,23.69,23.62,23.63,186140.0,22.0584,22.0677,22.0025,22.0118,186140.0
2018-09-24 12:00:00,23.63,23.67,23.58,23.67,536380.0,22.0118,22.049,21.9652,22.049,536380.0
2018-09-24 12:30:00,23.67,23.67,23.58,23.64,406128.0,22.049,22.049,21.9652,22.0211,406128.0
2018-09-24 13:00:00,23.64,23.65,23.57,23.64,492908.0,22.0211,22.0304,21.9559,22.0211,492908.0
2018-09-24 13:30:00,23.64,23.7,23.64,23.69,134640.0,22.0211,22.077,22.0211,22.0677,134640.0
2018-09-24 14:00:00,23.7,23.72,23.68,23.68,164756.0,22.077,22.0956,22.0584,22.0584,164756.0
2018-09-24 14:30:00,23.68,23.7,23.67,23.69,112712.0,22.0584,22.077,22.049,22.0677,112712.0
2018-09-24 15:00:00,23.69,23.7,23.68,23.68,139132.0,22.0677,22.077,22.0584,22.0584,139132.0
2018-09-24 15:30:00,23.68,23.7,23.67,23.67,529040.0,22.0584,22.077,22.049,22.049,529040.0
2018-09-25 09:30:00,23.59,23.63,23.38,23.5,482256.0,21.9745,22.0118,21.7789,21.8907,482256.0
2018-09-25 10:00:00,23.49,23.52,23.42,23.43,544184.0,21.8814,21.9093,21.8162,21.8255,544184.0
2018-09-25 10:30:00,23.44,23.5,23.41,23.46,217576.0,21.8348,21.8907,21.8068,21.8534,217576.0
2018-09-25 11:00:00,23.46,23.5,23.44,23.5,150992.0,21.8534,21.8907,21.8348,21.8907,150992.0
2018-09-25 11:30:00,23.5,23.54,23.5,23.52,154580.0,21.8907,21.9279,21.8907,21.9093,154580.0
2018-09-25 12:00:00,23.53,23.56,23.52,23.55,138872.0,21.9186,21.9466,21.9093,21.9373,138872.0
2018-09-25 12:30:00,23.55,23.55,23.51,23.52,109688.0,21.9373,21.9373,21.9,21.9093,109688.0
2018-09-25 13:00:00,23.52,23.52,23.47,23.49,139412.0,21.9093,21.9093,21.8627,21.8814,139412.0
2018-09-25 13:30:00,23.49,23.49,23.45,23.48,120564.0,21.8814,21.8814,21.8441,21.872,120564.0
2018-09-25 14:00:00,23.48,23.51,23.47,23.51,142072.0,21.872,21.9,21.8627,21.9,142072.0
2018-09-25 14:30:00,23.51,23.52,23.49,23.51,164932.0,21.9,21.9093,21.8814,21.9,164932.0
2018-09-25 15:00:00,23.52,23.52,23.5,23.51,191416.0,21.9093,21.9093,21.8907,21.9,191416.0
2018-09-25 15:30:00,23.51,23.53,23.49,23.51,802424.0,21.9,21.9186,21.8814,21.9,802424.0
2018-09-26 09:30:00,23.5,23.51,23.42,23.49,195436.0,21.8907,21.9,21.8162,21.8814,195436.0
2018-09-26 10:00:00,23.48,23.5,23.42,23.43,196740.0,21.872,21.8907,21.8162,21.8255,196740.0
2018-09-26 10:30:00,23.43,23.44,23.41,23.42,184236.0,21.8255,21.8348,21.8068,21.8162,184236.0
2018-09-26 11:00:00,23.42,23.46,23.4,23.46,157852.0,21.8162,21.8534,21.7975,21.8534,157852.0
2018-09-26 11:30:00,23.46,23.49,23.42,23.49,233424.0,21.8534,21.8814,21.8162,21.8814,233424.0
2018-09-26 12:00:00,23.49,23.55,23.49,23.55,131488.0,21.8814,21.9373,21.8814,21.9373,131488.0
2018-09-26 12:30:00,23.55,23.56,23.53,23.56,95000.0,21.9373,21.9466,21.9186,21.9466,95000.0
2018-09-26 13:00:00,23.56,23.57,23.53,23.53,97412.0,21.9466,21.9559,21.9186,21.9186,97412.0
2018-09-26 13:30:00,23.53,23.54,23.5,23.51,130740.0,21.9186,21.9279,21.8907,21.9,130740.0
2018-09-26 14:00:00,23.52,23.59,23.52,23.56,150076.0,21.9093,21.9745,21.9093,21.9466,150076.0
2018-09-26 14:30:00,23.56,23.57,23.51,23.53,162100.0,21.9466,21.9559,21.9,21.9186,162100.0
2018-09-26 15:00:00,23.52,23.57,23.5,23.55,211736.0,21.9093,21.9559,21.8907,21.9373,211736.0
2018-09-26 15:30:00,23.55,23.55,23.38,23.4,668584.0,21.9373,21.9373,21.7789,21.7975,668584.0
2018-09-27 09:30:00,23.46,23.48,23.4,23.4,148172.0,21.8534,21.872,21.7975,21.7975,148172.0
2018-09-27 10:00:00,23.41,23.44,23.39,23.43,112632.0,21.8068,21.8348,21.7882,21.8255,112632.0
2018-09-27 10:30:00,23.43,23.49,23.43,23.49,199856.0,21.8255,21.8814,21.8255,21.8814,199856.0
2018-09-27 11:00:00,23.5,23.52,23.45,23.48,158044.0,21.8907,21.9093,21.8441,21.872,158044.0
2018-09-27 11:30:00,23.48,23.5,23.46,23.5,79864.0,21.872,21.8907,21.8534,21.8907,79864.0
2018-09-27 12:00:00,23.49,23.5,23.47,23.49,70372.0,21.8814,21.8907,21.8627,21.8814,70372.0
2018-09-27 12:30:00,23.49,23.5,23.47,23.47,81952.0,21.8814,21.8907,21.8627,21.8627,81952.0
2018-09-27 13:00:00,23.46,23.47,23.43,23.45,81336.0,21.8534,21.8627,21.8255,21.8441,81336.0
2018-09-27 13:30:00,23.45,23.45,23.43,23.43,67456.0,21.8441,21.8441,21.8255,21.8255,67456.0
2018-09-27 14:00:00,23.43,23.44,23.41,23.44,117708.0,21.8255,21.8348,21.8068,21.8348,117708.0
2018-09-27 14:30:00,23.44,23.44,23.4,23.4,107584.0,21.8348,21.8348,21.7975,21.7975,107584.0
2018-09-27 15:00:00,23.4,23.42,23.39,23.39,129388.0,21.7975,21.8162,21.7882,21.7882,129388.0
2018-09-27 15:30:00,23.39,23.39,23.36,23.37,612044.0,21.7882,21.7882,21.7603,21.7696,612044.0
2018-09-28 09:30:00,23.32,23.37,23.28,23.37,116952.0,21.723,21.7696,21.6857,21.7696,116952.0
2018-09-28 10:00:00,23.37,23.39,23.34,23.39,61696.0,21.7696,21.7882,21.7416,21.7882,61696.0
2018-09-28 10:30:00,23.39,23.41,23.38,23.4,67496.0,21.7882,21.8068,21.7789,21.7975,67496.0
2018-09-28 11:00:00,23.4,23.44,23.4,23.41,96692.0,21.7975,21.8348,21.7975,21.8068,96692.0
2018-09-28 11:30:00,23.41,23.41,23.36,23.36,51156.0,21.8068,21.8068,21.7603,21.7603,51156.0
2018-09-28 12:00:00,23.36,23.43,23.36,23.43,278664.0,21.7603,21.8255,21.7603,21.8255,278664.0
2018-09-28 12:30:00,23.43,23.49,23.43,23.48,128164.0,21.8255,21.8814,21.8255,21.872,128164.0
2018-09-28 13:00:00,23.48,23.54,23.47,23.54,254404.0,21.872,21.9279,21.8627,21.9279,254404.0
2018-09-28 13:30:00,23.54,23.55,23.52,23.53,149916.0,21.9279,21.9373,21.9093,21.9186,149916.0
2018-09-28 14:00:00,23.53,23.53,23.5,23.53,148504.0,21.9186,21.9186,21.8907,21.9186,148504.0
2018-09-28 14:30:00,23.53,23.55,23.53,23.53,182484.0,21.9186,21.9373,21.9186,21.9186,182484.0
2018-09-28 15:00:00,23.53,23.55,23.52,23.52,319864.0,21.9186,21.9373,21.9093,21.9093,319864.0
2018-09-28 15:30:00,23.52,23.52,23.49,23.51,833832.0,21.9093,21.9093,21.8814,21.9,833832.0
2018-10-01 09:30:00,23.62,23.63,23.49,23.61,252796.0,22.0025,22.0118,21.8814,21.9931,252796.0
2018-10-01 10:00:00,23.61,23.62,23.56,23.61,180752.0,21.9931,22.0025,21.9466,21.9931,180752.0
2018-10-01 10:30:00,23.62,23.64,23.61,23.63,139380.0,22.0025,22.0211,21.9931,22.0118,139380.0
2018-10-01 11:00:00,23.63,23.64,23.57,23.58,103488.0,22.0118,22.0211,21.9559,21.9652,103488.0
2018-10-01 11:30:00,23.57,23.6,23.57,23.59,81856.0,21.9559,21.9838,21.9559,21.9745,81856.0
2018-10-01 12:00:00,23.6,23.61,23.55,23.59,321064.0,21.9838,21.9931,21.9373,21.9745,321064.0
2018-10-01 12:30:00,23.59,23.61,23.58,23.61,110620.0,21.9745,21.9931,21.9652,21.9931,110620.0
2018-10-01 13:00:00,23.61,23.61,23.6,23.61,110784.0,21.9931,21.9931,21.9838,21.9931,110784.0
2018-10-01 13:30:00,23.61,23.63,23.6,23.62,173184.0,21.9931,22.0118,21.9838,22.0025,173184.0
2018-10-01 14:00:00,23.62,23.62,23.58,23.61,185020.0,22.0025,22.0025,21.9652,21.9931,185020.0
2018-10-01 14:30:00,23.61,23.62,23.59,23.6,141264.0,21.9931,22.0025,21.9745,21.9838,141264.0
2018-10-01 15:00:00,23.61,23.61,23.55,23.57,201532.0,21.9931,21.9931,21.9373,21.9559,201532.0
2018-10-01 15:30:00,23.57,23.62,23.53,23.61,804052.0,21.9559,22.0025,21.9186,21.9931,804052.0
2018-10-02 09:30:00,23.5,23.7,23.5,23.7,391384.0,21.8907,22.077,21.8907,22.077,391384.0
2018-10-02 10:00:00,23.7,23.74,23.68,23.7,141912.0,22.077,22.1142,22.0584,22.077,141912.0
2018-10-02 10:30:00,23.69,23.7,23.63,23.68,191456.0,22.0677,22.077,22.0118,22.0584,191456.0
2018-10-02 11:00:00,23.68,23.68,23.64,23.64,126256.0,22.0584,22.0584,22.0211,22.0211,126256.0
2018-10-02 11:30:00,23.64,23.67,23.63,23.63,161012.0,22.0211,22.049,22.0118,22.0118,161012.0
2018-10-02 12:00:00,23.63,23.64,23.6,23.61,95228.0,22.0118,22.0211,21.9838,21.9931,95228.0
2018-10-02 12:30:00,23.61,23.62,23.55,23.57,141612.0,21.9931,22.0025,21.9373,21.9559,141612.0
2018-10-02 13:00:00,23.57,23.58,23.55,23.58,70744.0,21.9559,21.9652,21.9373,21.9652,70744.0
2018-10-02 13:30:00,23.57,23.59,23.56,23.56,82924.0,21.9559,21.9745,21.9466,21.9466,82924.0
2018-10-02 14:00:00,23.56,23.58,23.55,23.57,130208.0,21.9466,21.9652,21.9373,21.9559,130208.0
2018-10-02 14:30:00,23.57,23.57,23.53,23.53,164008.0,21.9559,21.9559,21.9186,21.9186,164008.0
2018-10-02 15:00:00,23.53,23.54,23.48,23.48,185772.0,21.9186,21.9279,21.872,21.872,185772.0
2018-10-02 15:30:00,23.49,23.53,23.47,23.49,552528.0,21.8814,21.9186,21.8627,21.8814,552528.0
2018-10-03 09:30:00,23.53,23.57,23.4,23.43,480832.0,21.9186,21.9559,21.7975,21.8255,480832.0
2018-10-03 10:00:00,23.44,23.5,23.42,23.48,159776.0,21.8348,21.8907,21.8162,21.872,159776.0
2018-10-03 10:30:00,23.49,23.5,23.45,23.49,120844.0,21.8814,21.8907,21.8441,21.8814,120844.0
2018-10-03 11:00:00,23.49,23.5,23.47,23.5,85432.0,21.8814,21.8907,21.8627,21.8907,85432.0
2018-10-03 11:30:00,23.5,23.5,23.46,23.47,53888.0,21.8907,21.8907,21.8534,21.8627,53888.0
2018-10-03 12:00:00,23.47,23.5,23.45,23.49,93696.0,21.8627,21.8907,21.8441,21.8814,93696.0
2018-10-03 12:30:00,23.49,23.49,23.46,23.49,88860.0,21.8814,21.8814,21.8534,21.8814,88860.0
2018-10-03 13:00:00,23.49,23.49,23.44,23.45,95244.0,21.8814,21.8814,21.8348,21.8441,95244.0
2018-10-03 13:30:00,23.45,23.45,23.43,23.44,103956.0,21.8441,21.8441,21.8255,21.8348,103956.0
2018-10-03 14:00:00,23.44,23.46,23.43,23.43,161612.0,21.8348,21.8534,21.8255,21.8255,161612.0
2018-10-03 14:30:00,23.43,23.44,23.35,23.38,146264.0,21.8255,21.8348,21.751,21.7789,146264.0
2018-10-03 15:00:00,23.38,23.39,23.31,23.33,160196.0,21.7789,21.7882,21.7137,21.7323,160196.0
2018-10-03 15:30:00,23.33,23.39,23.33,23.38,610344.0,21.7323,21.7882,21.7323,21.7789,610344.0
2018-10-04 09:30:00,23.29,23.32,23.17,23.21,429784.0,21.6951,21.723,21.5833,21.6205,429784.0
2018-10-04 10:00:00,23.21,23.23,23.03,23.03,282696.0,21.6205,21.6392,21.4529,21.4529,282696.0
2018-10-04 10:30:00,23.03,23.05,22.95,22.97,352864.0,21.4529,21.4715,21.3783,21.397,352864.0
2018-10-04 11:00:00,22.97,23.0,22.92,22.94,248880.0,21.397,21.4249,21.3504,21.369,248880.0
2018-10-04 11:30:00,22.94,22.95,22.86,22.86,240684.0,21.369,21.3783,21.2945,21.2945,240684.0
2018-10-04 12:00:00,22.85,22.86,22.73,22.77,307780.0,21.2852,21.2945,21.1734,21.2107,307780.0
2018-10-04 12:30:00,22.77,22.81,22.76,22.77,249440.0,21.2107,21.2479,21.2014,21.2107,249440.0
2018-10-04 13:00:00,22.77,22.78,22.69,22.71,225452.0,21.2107,21.22,21.1361,21.1548,225452.0
2018-10-04 13:30:00,22.7,22.74,22.65,22.71,202688.0,21.1455,21.1827,21.0989,21.1548,202688.0
2018-10-04 14:00:00,22.71,22.75,22.7,22.74,235112.0,21.1548,21.192,21.1455,21.1827,235112.0
2018-10-04 14:30:00,22.74,22.84,22.72,22.84,478196.0,21.1827,21.2759,21.1641,21.2759,478196.0
2018-10-04 15:00:00,22.84,22.89,22.83,22.85,305032.0,21.2759,21.3225,21.2666,21.2852,305032.0
2018-10-04 15:30:00,22.85,22.92,22.83,22.9,761084.0,21.2852,21.3504,21.2666,21.3318,761084.0
2018-10-05 09:30:00,22.89,22.95,22.82,22.82,200948.0,21.3225,21.3783,21.2572,21.2572,200948.0
2018-10-05 10:00:00,22.82,22.85,22.74,22.77,243080.0,21.2572,21.2852,21.1827,21.2107,243080.0
2018-10-05 10:30:00,22.77,22.79,22.7,22.71,166260.0,21.2107,21.2293,21.1455,21.1548,166260.0
2018-10-05 11:00:00,22.71,22.72,22.67,22.7,468936.0,21.1548,21.1641,21.1175,21.1455,468936.0
2018-10-05 11:30:00,22.69,22.71,22.58,22.59,379072.0,21.1361,21.1548,21.0337,21.043,379072.0
2018-10-05 12:00:00,22.59,22.65,22.54,22.57,280600.0,21.043,21.0989,20.9964,21.0244,280600.0
2018-10-05 12:30:00,22.56,22.57,22.52,22.54,147256.0,21.0151,21.0244,20.9778,20.9964,147256.0
2018-10-05 13:00:00,22.54,22.54,22.48,22.49,112288.0,20.9964,20.9964,20.9405,20.9498,112288.0
2018-10-05 13:30:00,22.5,22.6,22.48,22.59,136216.0,20.9592,21.0523,20.9405,21.043,136216.0
2018-10-05 14:00:00,22.58,22.64,22.58,22.64,182824.0,21.0337,21.0896,21.0337,21.0896,182824.0
2018-10-05 14:30:00,22.64,22.67,22.63,22.66,125324.0,21.0896,21.1175,21.0803,21.1082,125324.0
2018-10-05 15:00:00,22.67,22.69,22.64,22.65,166332.0,21.1175,21.1361,21.0896,21.0989,166332.0
2018-10-05 15:30:00,22.65,22.69,22.61,22.63,606808.0,21.0989,21.1361,21.0616,21.0803,606808.0
2018-10-08 09:30:00,22.53,22.61,22.45,22.46,250128.0,20.9871,21.0616,20.9126,20.9219,250128.0
2018-10-08 10:00:00,22.47,22.47,22.42,22.44,92204.0,20.9312,20.9312,20.8846,20.9033,92204.0
2018-10-08 10:30:00,22.43,22.44,22.33,22.33,150348.0,20.894,20.9033,20.8008,20.8008,150348.0
2018-10-08 11:00:00,22.33,22.33,22.25,22.26,212564.0,20.8008,20.8008,20.7263,20.7356,212564.0
2018-10-08 11:30:00,22.26,22.27,22.16,22.2,136984.0,20.7356,20.7449,20.6424,20.6797,136984.0
2018-10-08 12:00:00,22.2,22.22,22.14,22.2,131520.0,20.6797,20.6983,20.6238,20.6797,131520.0
2018-10-08 12:30:00,22.2,22.21,22.17,22.17,128896.0,20.6797,20.689,20.6518,20.6518,128896.0
2018-10-08 13:00:00,22.17,22.23,22.16,22.18,138648.0,20.6518,20.7077,20.6424,20.6611,138648.0
2018-10-08 13:30:00,22.18,22.22,22.18,22.19,205620.0,20.6611,20.6983,20.6611,20.6704,205620.0
2018-10-08 14:00:00,22.18,22.25,22.18,22.23,115940.0,20.6611,20.7263,20.6611,20.7077,115940.0
2018-10-08 14:30:00,22.23,22.33,22.23,22.32,197244.0,20.7077,20.8008,20.7077,20.7915,197244.0
2018-10-08 15:00:00,22.32,22.36,22.31,22.33,183020.0,20.7915,20.8287,20.7822,20.8008,183020.0
2018-10-08 15:30:00,22.32,22.35,22.32,22.33,654488.0,20.7915,20.8194,20.7915,20.8008,654488.0
2018-10-09 09:30:00,22.58,22.65,22.36,22.38,1121548.0,21.0337,21.0989,20.8287,20.8474,1121548.0
2018-10-09 10:00:00,22.38,22.47,22.36,22.47,365096.0,20.8474,20.9312,20.8287,20.9312,365096.0
2018-10-09 10:30:00,22.45,22.48,22.43,22.45,369048.0,20.9126,20.9405,20.894,20.9126,369048.0
2018-10-09 11:00:00,22.45,22.5,22.43,22.48,580844.0,20.9126,20.9592,20.894,20.9405,580844.0
2018-10-09 11:30:00,22.48,22.51,22.46,22.49,450184.0,20.9405,20.9685,20.9219,20.9498,450184.0
2018-10-09 12:00:00,22.49,22.55,22.48,22.5,280424.0,20.9498,21.0057,20.9405,20.9592,280424.0
2018-10-09 12:30:00,22.49,22.52,22.45,22.46,363980.0,20.9498,20.9778,20.9126,20.9219,363980.0
2018-10-09 13:00:00,22.46,22.53,22.42,22.52,187968.0,20.9219,20.9871,20.8846,20.9778,187968.0
2018-10-09 13:30:00,22.52,22.54,22.47,22.53,233008.0,20.9778,20.9964,20.9312,20.9871,233008.0
2018-10-09 14:00:00,22.53,22.58,22.5,22.56,364464.0,20.9871,21.0337,20.9592,21.0151,364464.0
2018-10-09 14:30:00,22.56,22.64,22.55,22.63,444528.0,21.0151,21.0896,21.0057,21.0803,444528.0
2018-10-09 15:00:00,22.63,22.64,22.55,22.56,421704.0,21.0803,21.0896,21.0057,21.0151,421704.0
2018-10-09 15:30:00,22.56,22.58,22.53,22.55,1204032.0,21.0151,21.0337,20.9871,21.0057,1204032.0
2018-10-10 09:30:00,22.41,22.41,22.03,22.03,486768.0,20.8753,20.8753,20.5213,20.5213,486768.0
2018-10-10 10:00:00,22.04,22.09,21.96,22.02,396768.0,20.5307,20.5772,20.4561,20.512,396768.0
2018-10-10 10:30:00,22.01,22.06,21.96,21.98,218820.0,20.5027,20.5493,20.4561,20.4748,218820.0
2018-10-10 11:00:00,21.97,21.99,21.88,21.93,206688.0,20.4655,20.4841,20.3816,20.4282,206688.0
2018-10-10 11:30:00,21.94,21.95,21.89,21.89,158416.0,20.4375,20.4468,20.3909,20.3909,158416.0
2018-10-10 12:00:00,21.88,22.0,21.88,21.97,164960.0,20.3816,20.4934,20.3816,20.4655,164960.0
2018-10-10 12:30:00,21.97,22.01,21.92,21.96,136924.0,20.4655,20.5027,20.4189,20.4561,136924.0
2018-10-10 13:00:00,21.95,22.04,21.91,22.02,239700.0,20.4468,20.5307,20.4096,20.512,239700.0
2018-10-10 13:30:00,22.02,22.04,21.98,22.01,169264.0,20.512,20.5307,20.4748,20.5027,169264.0
2018-10-10 14:00:00,22.01,22.02,21.92,21.96,257216.0,20.5027,20.512,20.4189,20.4561,257216.0
2018-10-10 14:30:00,21.96,21.97,21.87,21.93,311680.0,20.4561,20.4655,20.3723,20.4282,311680.0
2018-10-10 15:00:00,21.93,21.93,21.8,21.88,264476.0,20.4282,20.4282,20.3071,20.3816,264476.0
2018-10-10 15:30:00,21.88,21.88,21.57,21.61,1220680.0,20.3816,20.3816,20.0928,20.1301,1220680.0
2018-10-11 09:30:00,21.61,21.65,21.43,21.65,772892.0,20.1301,20.1674,19.9624,20.1674,772892.0
2018-10-11 10:00:00,21.64,21.66,21.54,21.6,458424.0,20.1581,20.1767,20.0649,20.1208,458424.0
2018-10-11 10:30:00,21.6,21.67,21.45,21.46,559084.0,20.1208,20.186,19.9811,19.9904,559084.0
2018-10-11 11:00:00,21.46,21.47,21.33,21.42,541596.0,19.9904,19.9997,19.8693,19.9531,541596.0
2018-10-11 11:30:00,21.42,21.55,21.36,21.5,474696.0,19.9531,20.0742,19.8972,20.0276,474696.0
2018-10-11 12:00:00,21.49,21.62,21.46,21.58,193780.0,20.0183,20.1394,19.9904,20.1022,193780.0
2018-10-11 12:30:00,21.57,21.58,21.44,21.49,215792.0,20.0928,20.1022,19.9718,20.0183,215792.0
2018-10-11 13:00:00,21.48,21.52,21.39,21.47,147552.0,20.009,20.0463,19.9252,19.9997,147552.0
2018-10-11 13:30:00,21.47,21.5,21.36,21.43,623556.0,19.9997,20.0276,19.8972,19.9624,623556.0
2018-10-11 14:00:00,21.43,21.45,21.3,21.31,226756.0,19.9624,19.9811,19.8413,19.8507,226756.0
2018-10-11 14:30:00,21.3,21.3,21.0,21.18,375328.0,19.8413,19.8413,19.5619,19.7296,375328.0
2018-10-11 15:00:00,21.18,21.42,21.15,21.34,347128.0,19.7296,19.9531,19.7016,19.8786,347128.0
2018-10-11 15:30:00,21.32,21.36,21.05,21.07,1421844.0,19.86,19.8972,19.6085,19.6271,1421844.0
2018-10-12 09:30:00,21.39,21.5,21.28,21.32,412208.0,19.9252,20.0276,19.8227,19.86,412208.0
2018-10-12 10:00:00,21.32,21.4,21.29,21.29,401040.0,19.86,19.9345,19.832,19.832,401040.0
2018-10-12 10:30:00,21.29,21.35,21.27,21.29,301272.0,19.832,19.8879,19.8134,19.832,301272.0
2018-10-12 11:00:00,21.29,21.33,21.24,21.24,169968.0,19.832,19.8693,19.7854,19.7854,169968.0
2018-10-12 11:30:00,21.24,21.27,21.13,21.18,108716.0,19.7854,19.8134,19.683,19.7296,108716.0
2018-10-12 12:00:00,21.17,21.2,21.1,21.11,99416.0,19.7202,19.7482,19.655,19.6644,99416.0
2018-10-12 12:30:00,21.13,21.14,21.03,21.13,106300.0,19.683,19.6923,19.5898,19.683,106300.0
2018-10-12 13:00:00,21.13,21.2,21.1,21.13,103420.0,19.683,19.7482,19.655,19.683,103420.0
2018-10-12 13:30:00,21.14,21.18,21.08,21.14,108084.0,19.6923,19.7296,19.6364,19.6923,108084.0
2018-10-12 14:00:00,21.15,21.15,21.06,21.15,113888.0,19.7016,19.7016,19.6178,19.7016,113888.0
2018-10-12 14:30:00,21.16,21.18,21.08,21.17,218632.0,19.7109,19.7296,19.6364,19.7202,218632.0
2018-10-12 15:00:00,21.17,21.29,21.15,21.28,197040.0,19.7202,19.832,19.7016,19.8227,197040.0
2018-10-12 15:30:00,21.28,21.38,21.23,21.27,856044.0,19.8227,19.9159,19.7761,19.8134,856044.0
2018-10-15 09:30:00,21.21,21.25,21.14,21.22,167292.0,19.7575,19.7948,19.6923,19.7668,167292.0
2018-10-15 10:00:00,21.21,21.22,21.11,21.16,112932.0,19.7575,19.7668,19.6644,19.7109,112932.0
2018-10-15 10:30:00,21.16,21.2,21.15,21.19,170544.0,19.7109,19.7482,19.7016,19.7389,170544.0
2018-10-15 11:00:00,21.19,21.28,21.19,21.27,130388.0,19.7389,19.8227,19.7389,19.8134,130388.0
2018-10-15 11:30:00,21.28,21.28,21.16,21.17,98376.0,19.8227,19.8227,19.7109,19.7202,98376.0
2018-10-15 12:00:00,21.16,21.19,21.11,21.18,106912.0,19.7109,19.7389,19.6644,19.7296,106912.0
2018-10-15 12:30:00,21.18,21.23,21.17,21.22,113900.0,19.7296,19.7761,19.7202,19.7668,113900.0
2018-10-15 13:00:00,21.23,21.27,21.22,21.23,111560.0,19.7761,19.8134,19.7668,19.7761,111560.0
2018-10-15 13:30:00,21.23,21.31,21.22,21.25,146688.0,19.7761,19.8507,19.7668,19.7948,146688.0
2018-10-15 14:00:00,21.26,21.26,21.17,21.18,342512.0,19.8041,19.8041,19.7202,19.7296,342512.0
2018-10-15 14:30:00,21.18,21.29,21.17,21.26,143112.0,19.7296,19.832,19.7202,19.8041,143112.0
2018-10-15 15:00:00,21.26,21.28,21.16,21.17,247492.0,19.8041,19.8227,19.7109,19.7202,247492.0
2018-10-15 15:30:00,21.16,21.2,21.09,21.09,625124.0,19.7109,19.7482,19.6457,19.6457,625124.0
2018-10-16 09:30:00,21.24,21.29,21.18,21.29,350948.0,19.7854,19.832,19.7296,19.832,350948.0
2018-10-16 10:00:00,21.29,21.34,21.25,21.29,220432.0,19.832,19.8786,19.7948,19.832,220432.0
2018-10-16 10:30:00,21.28,21.4,21.27,21.39,226708.0,19.8227,19.9345,19.8134,19.9252,226708.0
2018-10-16 11:00:00,21.39,21.4,21.35,21.39,192680.0,19.9252,19.9345,19.8879,19.9252,192680.0
2018-10-16 11:30:00,21.39,21.43,21.38,21.43,145580.0,19.9252,19.9624,19.9159,19.9624,145580.0
2018-10-16 12:00:00,21.43,21.45,21.38,21.41,203540.0,19.9624,19.9811,19.9159,19.9438,203540.0
2018-10-16 12:30:00,21.41,21.5,21.4,21.49,225276.0,19.9438,20.0276,19.9345,20.0183,225276.0
2018-10-16 13:00:00,21.49,21.53,21.48,21.52,136836.0,20.0183,20.0556,20.009,20.0463,136836.0
2018-10-16 13:30:00,21.52,21.58,21.5,21.51,267516.0,20.0463,20.1022,20.0276,20.037,267516.0
2018-10-16 14:00:00,21.51,21.57,21.51,21.56,193508.0,20.037,20.0928,20.037,20.0835,193508.0
2018-10-16 14:30:00,21.56,21.57,21.5,21.5,241296.0,20.0835,20.0928,20.0276,20.0276,241296.0
2018-10-16 15:00:00,21.5,21.52,21.47,21.52,361184.0,20.0276,20.0463,19.9997,20.0463,361184.0
2018-10-16 15:30:00,21.52,21.6,21.51,21.57,881512.0,20.0463,20.1208,20.037,20.0928,881512.0
2018-10-17 09:30:00,21.4,21.53,21.36,21.39,237708.0,19.9345,20.0556,19.8972,19.9252,237708.0
2018-10-17 10:00:00,21.38,21.41,21.35,21.36,157532.0,19.9159,19.9438,19.8879,19.8972,157532.0
2018-10-17 10:30:00,21.39,21.39,21.23,21.25,127140.0,19.9252,19.9252,19.7761,19.7948,127140.0
2018-10-17 11:00:00,21.24,21.31,21.21,21.28,138140.0,19.7854,19.8507,19.7575,19.8227,138140.0
2018-10-17 11:30:00,21.29,21.38,21.25,21.37,103272.0,19.832,19.9159,19.7948,19.9065,103272.0
2018-10-17 12:00:00,21.38,21.42,21.35,21.36,82568.0,19.9159,19.9531,19.8879,19.8972,82568.0
2018-10-17 12:30:00,21.36,21.4,21.35,21.39,162396.0,19.8972,19.9345,19.8879,19.9252,162396.0
2018-10-17 13:00:00,21.39,21.45,21.38,21.43,134304.0,19.9252,19.9811,19.9159,19.9624,134304.0
2018-10-17 13:30:00,21.44,21.47,21.41,21.46,121268.0,19.9718,19.9997,19.9438,19.9904,121268.0
2018-10-17 14:00:00,21.45,21.48,21.34,21.35,160908.0,19.9811,20.009,19.8786,19.8879,160908.0
2018-10-17 14:30:00,21.36,21.48,21.34,21.47,138644.0,19.8972,20.009,19.8786,19.9997,138644.0
2018-10-17 15:00:00,21.47,21.5,21.42,21.46,587168.0,19.9997,20.0276,19.9531,19.9904,587168.0
2018-10-17 15:30:00,21.46,21.5,21.38,21.46,1135648.0,19.9904,20.0276,19.9159,19.9904,1135648.0
2018-10-18 09:30:00,21.35,21.35,21.1,21.12,260376.0,19.8879,19.8879,19.655,19.6737,260376.0
2018-10-18 10:00:00,21.12,21.19,21.09,21.15,200060.0,19.6737,19.7389,19.6457,19.7016,200060.0
2018-10-18 10:30:00,21.15,21.26,21.14,21.25,147908.0,19.7016,19.8041,19.6923,19.7948,147908.0
2018-10-18 11:00:00,21.25,21.26,21.1,21.1,191236.0,19.7948,19.8041,19.655,19.655,191236.0
2018-10-18 11:30:00,21.1,21.11,20.9,20.99,393816.0,19.655,19.6644,19.4687,19.5526,393816.0
2018-10-18 12:00:00,20.98,21.0,20.94,20.97,335024.0,19.5433,19.5619,19.506,19.5339,335024.0
2018-10-18 12:30:00,20.96,21.0,20.93,20.95,254528.0,19.5246,19.5619,19.4967,19.5153,254528.0
2018-10-18 13:00:00,20.95,20.97,20.84,20.85,450240.0,19.5153,19.5339,19.4128,19.4222,450240.0
2018-10-18 13:30:00,20.86,20.89,20.79,20.88,226240.0,19.4315,19.4594,19.3663,19.4501,226240.0
2018-10-18 14:00:00,20.87,20.96,20.86,20.93,169212.0,19.4408,19.5246,19.4315,19.4967,169212.0
2018-10-18 14:30:00,20.92,20.97,20.9,20.93,519696.0,19.4874,19.5339,19.4687,19.4967,519696.0
2018-10-18 15:00:00,20.93,20.94,20.87,20.92,380708.0,19.4967,19.506,19.4408,19.4874,380708.0
2018-10-18 15:30:00,20.92,20.96,20.87,20.92,1025172.0,19.4874,19.5246,19.4408,19.4874,1025172.0
2018-10-19 09:30:00,20.95,21.07,20.95,21.01,723232.0,19.5153,19.6271,19.5153,19.5712,723232.0
2018-10-19 10:00:00,21.01,21.05,20.99,21.01,233440.0,19.5712,19.6085,19.5526,19.5712,233440.0
2018-10-19 10:30:00,21.01,21.08,21.01,21.08,138572.0,19.5712,19.6364,19.5712,19.6364,138572.0
2018-10-19 11:00:00,21.08,21.1,21.0,21.01,161380.0,19.6364,19.655,19.5619,19.5712,161380.0
2018-10-19 11:30:00,21.01,21.01,20.94,21.0,299808.0,19.5712,19.5712,19.506,19.5619,299808.0
2018-10-19 12:00:00,21.0,21.0,20.85,20.87,271972.0,19.5619,19.5619,19.4222,19.4408,271972.0
2018-10-19 12:30:00,20.86,20.92,20.8,20.91,306004.0,19.4315,19.4874,19.3756,19.478,306004.0
2018-10-19 13:00:00,20.9,20.92,20.83,20.88,157516.0,19.4687,19.4874,19.4035,19.4501,157516.0
2018-10-19 13:30:00,20.88,20.9,20.84,20.85,121964.0,19.4501,19.4687,19.4128,19.4222,121964.0
2018-10-19 14:00:00,20.85,20.85,20.73,20.81,177824.0,19.4222,19.4222,19.3104,19.3849,177824.0
2018-10-19 14:30:00,20.81,20.85,20.79,20.79,166888.0,19.3849,19.4222,19.3663,19.3663,166888.0
2018-10-19 15:00:00,20.79,20.85,20.75,20.84,335956.0,19.3663,19.4222,19.329,19.4128,335956.0
2018-10-19 15:30:00,20.85,20.85,20.72,20.73,1425128.0,19.4222,19.4222,19.3011,19.3104,1425128.0
2018-10-22 09:30:00,20.83,20.89,20.64,20.66,447720.0,19.4035,19.4594,19.2265,19.2452,447720.0
2018-10-22 10:00:00,20.66,20.68,20.54,20.57,245060.0,19.2452,19.2638,19.1334,19.1613,245060.0
2018-10-22 10:30:00,20.57,20.73,20.56,20.69,321584.0,19.1613,19.3104,19.152,19.2731,321584.0
2018-10-22 11:00:00,20.68,20.73,20.64,20.67,210588.0,19.2638,19.3104,19.2265,19.2545,210588.0
2018-10-22 11:30:00,20.67,20.7,20.61,20.64,125800.0,19.2545,19.2824,19.1986,19.2265,125800.0
2018-10-22 12:00:00,20.64,20.7,20.61,20.64,207204.0,19.2265,19.2824,19.1986,19.2265,207204.0
2018-10-22 12:30:00,20.65,20.66,20.62,20.64,188708.0,19.2359,19.2452,19.2079,19.2265,188708.0
2018-10-22 13:00:00,20.65,20.72,20.63,20.67,153080.0,19.2359,19.3011,19.2172,19.2545,153080.0
2018-10-22 13:30:00,20.67,20.73,20.67,20.68,173772.0,19.2545,19.3104,19.2545,19.2638,173772.0
2018-10-22 14:00:00,20.68,20.71,20.68,20.7,174440.0,19.2638,19.2917,19.2638,19.2824,174440.0
2018-10-22 14:30:00,20.7,20.72,20.68,20.69,360580.0,19.2824,19.3011,19.2638,19.2731,360580.0
2018-10-22 15:00:00,20.69,20.76,20.68,20.73,302216.0,19.2731,19.3383,19.2638,19.3104,302216.0
2018-10-22 15:30:00,20.74,20.77,20.68,20.68,647496.0,19.3197,19.3476,19.2638,19.2638,647496.0
2018-10-23 09:30:00,20.28,20.42,20.28,20.37,946680.0,18.8912,19.0216,18.8912,18.975,946680.0
2018-10-23 10:00:00,20.35,20.37,20.22,20.29,618268.0,18.9564,18.975,18.8353,18.9005,618268.0
2018-10-23 10:30:00,20.3,20.36,20.26,20.33,391764.0,18.9098,18.9657,18.8726,18.9378,391764.0
2018-10-23 11:00:00,20.33,20.4,20.31,20.38,676240.0,18.9378,19.003,18.9191,18.9843,676240.0
2018-10-23 11:30:00,20.38,20.39,20.32,20.36,450152.0,18.9843,18.9937,18.9285,18.9657,450152.0
2018-10-23 12:00:00,20.36,20.48,20.35,20.47,396856.0,18.9657,19.0775,18.9564,19.0682,396856.0
2018-10-23 12:30:00,20.47,20.55,20.46,20.5,407276.0,19.0682,19.1427,19.0589,19.0961,407276.0
2018-10-23 13:00:00,20.5,20.65,20.5,20.63,411548.0,19.0961,19.2359,19.0961,19.2172,411548.0
2018-10-23 13:30:00,20.64,20.66,20.57,20.59,435608.0,19.2265,19.2452,19.1613,19.18,435608.0
2018-10-23 14:00:00,20.59,20.69,20.58,20.69,421908.0,19.18,19.2731,19.1706,19.2731,421908.0
2018-10-23 14:30:00,20.68,20.84,20.68,20.83,672580.0,19.2638,19.4128,19.2638,19.4035,672580.0
2018-10-23 15:00:00,20.83,20.86,20.78,20.79,575212.0,19.4035,19.4315,19.3569,19.3663,575212.0
2018-10-23 15:30:00,20.79,20.81,20.66,20.68,1212728.0,19.3663,19.3849,19.2452,19.2638,1212728.0
2018-10-24 09:30:00,21.5,22.0,20.94,21.15,1635008.0,20.0276,20.4934,19.506,19.7016,1635008.0
2018-10-24 10:00:00,21.13,21.15,20.96,21.08,544416.0,19.683,19.7016,19.5246,19.6364,544416.0
2018-10-24 10:30:00,21.09,21.29,21.06,21.24,747980.0,19.6457,19.832,19.6178,19.7854,747980.0
2018-10-24 11:00:00,21.25,21.31,21.16,21.25,865320.0,19.7948,19.8507,19.7109,19.7948,865320.0
2018-10-24 11:30:00,21.24,21.39,21.12,21.36,1509736.0,19.7854,19.9252,19.6737,19.8972,1509736.0
2018-10-24 12:00:00,21.37,21.48,21.32,21.44,596240.0,19.9065,20.009,19.86,19.9718,596240.0
2018-10-24 12:30:00,21.43,21.43,21.23,21.27,698196.0,19.9624,19.9624,19.7761,19.8134,698196.0
2018-10-24 13:00:00,21.24,21.29,21.1,21.12,926744.0,19.7854,19.832,19.655,19.6737,926744.0
2018-10-24 13:30:00,21.11,21.21,21.08,21.18,2143148.0,19.6644,19.7575,19.6364,19.7296,2143148.0
2018-10-24 14:00:00,21.17,21.2,21.08,21.18,873652.0,19.7202,19.7482,19.6364,19.7296,873652.0
2018-10-24 14:30:00,21.2,21.33,21.09,21.15,929408.0,19.7482,19.8693,19.6457,19.7016,929408.0
2018-10-24 15:00:00,21.15,21.21,21.05,21.05,831608.0,19.7016,19.7575,19.6085,19.6085,831608.0
2018-10-24 15:30:00,21.05,21.1,20.87,20.9,2957628.0,19.6085,19.655,19.4408,19.4687,2957628.0
2018-10-25 09:30:00,21.13,21.4,21.07,21.33,639784.0,19.683,19.9345,19.6271,19.8693,639784.0
2018-10-25 10:00:00,21.32,21.45,21.27,21.39,1067848.0,19.86,19.9811,19.8134,19.9252,1067848.0
2018-10-25 10:30:00,21.4,21.49,21.36,21.46,386420.0,19.9345,20.0183,19.8972,19.9904,386420.0
2018-10-25 11:00:00,21.45,21.58,21.36,21.57,503268.0,19.9811,20.1022,19.8972,20.0928,503268.0
2018-10-25 11:30:00,21.57,21.59,21.43,21.5,572184.0,20.0928,20.1115,19.9624,20.0276,572184.0
2018-10-25 12:00:00,21.5,21.51,21.41,21.43,493596.0,20.0276,20.037,19.9438,19.9624,493596.0
2018-10-25 12:30:00,21.43,21.51,21.41,21.49,380176.0,19.9624,20.037,19.9438,20.0183,380176.0
2018-10-25 13:00:00,21.5,21.5,21.42,21.5,243704.0,20.0276,20.0276,19.9531,20.0276,243704.0
2018-10-25 13:30:00,21.5,21.56,21.48,21.51,261392.0,20.0276,20.0835,20.009,20.037,261392.0
2018-10-25 14:00:00,21.51,21.57,21.48,21.55,263372.0,20.037,20.0928,20.009,20.0742,263372.0
2018-10-25 14:30:00,21.55,21.63,21.55,21.57,303608.0,20.0742,20.1487,20.0742,20.0928,303608.0
2018-10-25 15:00:00,21.57,21.61,21.54,21.57,1108884.0,20.0928,20.1301,20.0649,20.0928,1108884.0
2018-10-25 15:30:00,21.58,21.6,21.46,21.51,1251912.0,20.1022,20.1208,19.9904,20.037,1251912.0
2018-10-26 09:30:00,21.14,21.36,21.05,21.36,696612.0,19.6923,19.8972,19.6085,19.8972,696612.0
2018-10-26 10:00:00,21.35,21.36,21.19,21.29,457108.0,19.8879,19.8972,19.7389,19.832,457108.0
2018-10-26 10:30:00,21.28,21.28,21.04,21.07,354680.0,19.8227,19.8227,19.5991,19.6271,354680.0
2018-10-26 11:00:00,21.06,21.38,21.06,21.36,361780.0,19.6178,19.9159,19.6178,19.8972,361780.0
2018-10-26 11:30:00,21.36,21.54,21.36,21.49,440480.0,19.8972,20.0649,19.8972,20.0183,440480.0
2018-10-26 12:00:00,21.5,21.62,21.5,21.6,379276.0,20.0276,20.1394,20.0276,20.1208,379276.0
2018-10-26 12:30:00,21.6,21.78,21.58,21.74,400092.0,20.1208,20.2885,20.1022,20.2512,400092.0
2018-10-26 13:00:00,21.74,21.81,21.65,21.65,329476.0,20.2512,20.3164,20.1674,20.1674,329476.0
2018-10-26 13:30:00,21.64,21.66,21.53,21.64,252728.0,20.1581,20.1767,20.0556,20.1581,252728.0
2018-10-26 14:00:00,21.64,21.66,21.42,21.5,414388.0,20.1581,20.1767,19.9531,20.0276,414388.0
2018-10-26 14:30:00,21.5,21.53,21.2,21.21,1408112.0,20.0276,20.0556,19.7482,19.7575,1408112.0
2018-10-26 15:00:00,21.23,21.4,21.17,21.35,745080.0,19.7761,19.9345,19.7202,19.8879,745080.0
2018-10-26 15:30:00,21.35,21.45,21.21,21.28,1385556.0,19.8879,19.9811,19.7575,19.8227,1385556.0
2018-10-29 09:30:00,21.61,21.69,21.57,21.67,399224.0,20.1301,20.2046,20.0928,20.186,399224.0
2018-10-29 10:00:00,21.68,21.79,21.68,21.79,397424.0,20.1953,20.2978,20.1953,20.2978,397424.0
2018-10-29 10:30:00,21.78,21.81,21.68,21.68,381288.0,20.2885,20.3164,20.1953,20.1953,381288.0
2018-10-29 11:00:00,21.7,21.71,21.57,21.69,426616.0,20.2139,20.2233,20.0928,20.2046,426616.0
2018-10-29 11:30:00,21.69,21.7,21.51,21.52,344060.0,20.2046,20.2139,20.037,20.0463,344060.0
2018-10-29 12:00:00,21.51,21.53,21.36,21.4,436120.0,20.037,20.0556,19.8972,19.9345,436120.0
2018-10-29 12:30:00,21.39,21.46,21.31,21.36,415592.0,19.9252,19.9904,19.8507,19.8972,415592.0
2018-10-29 13:00:00,21.36,21.49,21.36,21.42,424768.0,19.8972,20.0183,19.8972,19.9531,424768.0
2018-10-29 13:30:00,21.42,21.5,21.41,21.45,265008.0,19.9531,20.0276,19.9438,19.9811,265008.0
2018-10-29 14:00:00,21.45,21.45,21.33,21.34,544616.0,19.9811,19.9811,19.8693,19.8786,544616.0
2018-10-29 14:30:00,21.34,21.43,21.31,21.35,573488.0,19.8786,19.9624,19.8507,19.8879,573488.0
2018-10-29 15:00:00,21.35,21.35,21.15,21.18,935756.0,19.8879,19.8879,19.7016,19.7296,935756.0
2018-10-29 15:30:00,21.18,21.39,21.08,21.36,2741888.0,19.7296,19.9252,19.6364,19.8972,2741888.0
2018-10-30 09:30:00,21.45,21.89,21.38,21.82,690496.0,19.9811,20.3909,19.9159,20.3257,690496.0
2018-10-30 10:00:00,21.84,21.88,21.74,21.79,463712.0,20.3444,20.3816,20.2512,20.2978,463712.0
2018-10-30 10:30:00,21.79,21.8,21.64,21.68,409896.0,20.2978,20.3071,20.1581,20.1953,409896.0
2018-10-30 11:00:00,21.68,21.79,21.64,21.77,520756.0,20.1953,20.2978,20.1581,20.2792,520756.0
2018-10-30 11:30:00,21.77,21.86,21.76,21.77,277700.0,20.2792,20.363,20.2698,20.2792,277700.0
2018-10-30 12:00:00,21.78,21.86,21.76,21.84,378004.0,20.2885,20.363,20.2698,20.3444,378004.0
2018-10-30 12:30:00,21.84,21.88,21.76,21.78,539932.0,20.3444,20.3816,20.2698,20.2885,539932.0
2018-10-30 13:00:00,21.78,21.86,21.75,21.8,806276.0,20.2885,20.363,20.2605,20.3071,806276.0
2018-10-30 13:30:00,21.8,21.9,21.75,21.89,483580.0,20.3071,20.4002,20.2605,20.3909,483580.0
2018-10-30 14:00:00,21.89,21.91,21.78,21.86,527368.0,20.3909,20.4096,20.2885,20.363,527368.0
2018-10-30 14:30:00,21.86,22.06,21.83,22.03,678404.0,20.363,20.5493,20.335,20.5213,678404.0
2018-10-30 15:00:00,22.04,22.11,21.97,22.07,1062904.0,20.5307,20.5959,20.4655,20.5586,1062904.0
2018-10-30 15:30:00,22.07,22.18,22.04,22.12,2420224.0,20.5586,20.6611,20.5307,20.6052,2420224.0
2018-10-31 09:30:00,22.33,22.59,22.2,22.55,1155156.0,20.8008,21.043,20.6797,21.0057,1155156.0
2018-10-31 10:00:00,22.52,22.55,22.43,22.47,772560.0,20.9778,21.0057,20.894,20.9312,772560.0
2018-10-31 10:30:00,22.48,22.52,22.41,22.41,500136.0,20.9405,20.9778,20.8753,20.8753,500136.0
2018-10-31 11:00:00,22.41,22.47,22.35,22.45,434344.0,20.8753,20.9312,20.8194,20.9126,434344.0
2018-10-31 11:30:00,22.46,22.46,22.31,22.34,590640.0,20.9219,20.9219,20.7822,20.8101,590640.0
2018-10-31 12:00:00,22.34,22.35,22.24,22.31,424564.0,20.8101,20.8194,20.717,20.7822,424564.0
2018-10-31 12:30:00,22.31,22.43,22.26,22.39,372652.0,20.7822,20.894,20.7356,20.8567,372652.0
2018-10-31 13:00:00,22.4,22.48,22.37,22.38,328880.0,20.866,20.9405,20.8381,20.8474,328880.0
2018-10-31 13:30:00,22.39,22.47,22.36,22.44,486572.0,20.8567,20.9312,20.8287,20.9033,486572.0
2018-10-31 14:00:00,22.44,22.49,22.39,22.47,485420.0,20.9033,20.9498,20.8567,20.9312,485420.0
2018-10-31 14:30:00,22.47,22.48,22.4,22.43,581804.0,20.9312,20.9405,20.866,20.894,581804.0
2018-10-31 15:00:00,22.42,22.5,22.39,22.43,634328.0,20.8846,20.9592,20.8567,20.894,634328.0
2018-10-31 15:30:00,22.43,22.45,22.35,22.37,2478220.0,20.894,20.9126,20.8194,20.8381,2478220.0
2018-11-01 09:30:00,22.38,22.53,22.36,22.47,624268.0,20.8474,20.9871,20.8287,20.9312,624268.0
2018-11-01 10:00:00,22.47,22.53,22.43,22.49,614328.0,20.9312,20.9871,20.894,20.9498,614328.0
2018-11-01 10:30:00,22.49,22.58,22.48,22.54,473080.0,20.9498,21.0337,20.9405,20.9964,473080.0
2018-11-01 11:00:00,22.55,22.61,22.52,22.61,382172.0,21.0057,21.0616,20.9778,21.0616,382172.0
2018-11-01 11:30:00,22.61,22.65,22.56,22.56,580780.0,21.0616,21.0989,21.0151,21.0151,580780.0
2018-11-01 12:00:00,22.57,22.57,22.48,22.5,147564.0,21.0244,21.0244,20.9405,20.9592,147564.0
2018-11-01 12:30:00,22.5,22.52,22.48,22.52,220180.0,20.9592,20.9778,20.9405,20.9778,220180.0
2018-11-01 13:00:00,22.52,22.52,22.48,22.52,186836.0,20.9778,20.9778,20.9405,20.9778,186836.0
2018-11-01 13:30:00,22.52,22.52,22.47,22.5,173964.0,20.9778,20.9778,20.9312,20.9592,173964.0
2018-11-01 14:00:00,22.5,22.51,22.47,22.47,385060.0,20.9592,20.9685,20.9312,20.9312,385060.0
2018-11-01 14:30:00,22.47,22.49,22.42,22.48,637216.0,20.9312,20.9498,20.8846,20.9405,637216.0
2018-11-01 15:00:00,22.48,22.5,22.43,22.5,612208.0,20.9405,20.9592,20.894,20.9592,612208.0
2018-11-01 15:30:00,22.5,22.52,22.46,22.46,1815972.0,20.9592,20.9778,20.9219,20.9219,1815972.0
2018-11-02 09:30:00,22.58,22.74,22.51,22.61,584228.0,21.0337,21.1827,20.9685,21.0616,584228.0
2018-11-02 10:00:00,22.61,22.65,22.55,22.56,246392.0,21.0616,21.0989,21.0057,21.0151,246392.0
2018-11-02 10:30:00,22.55,22.56,22.47,22.52,344452.0,21.0057,21.0151,20.9312,20.9778,344452.0
2018-11-02 11:00:00,22.53,22.54,22.41,22.45,716380.0,20.9871,20.9964,20.8753,20.9126,716380.0
2018-11-02 11:30:00,22.45,22.51,22.43,22.51,568948.0,20.9126,20.9685,20.894,20.9685,568948.0
2018-11-02 12:00:00,22.51,22.53,22.48,22.52,376384.0,20.9685,20.9871,20.9405,20.9778,376384.0
2018-11-02 12:30:00,22.52,22.52,22.39,22.42,912848.0,20.9778,20.9778,20.8567,20.8846,912848.0
2018-11-02 13:00:00,22.42,22.59,22.4,22.53,470704.0,20.8846,21.043,20.866,20.9871,470704.0
2018-11-02 13:30:00,22.53,22.56,22.49,22.51,304128.0,20.9871,21.0151,20.9498,20.9685,304128.0
2018-11-02 14:00:00,22.51,22.72,22.49,22.69,473792.0,20.9685,21.1641,20.9498,21.1361,473792.0
2018-11-02 14:30:00,22.69,22.69,22.6,22.65,605616.0,21.1361,21.1361,21.0523,21.0989,605616.0
2018-11-02 15:00:00,22.65,22.67,22.57,22.63,663432.0,21.0989,21.1175,21.0244,21.0803,663432.0
2018-11-02 15:30:00,22.64,22.67,22.59,22.6,1809208.0,21.0896,21.1175,21.043,21.0523,1809208.0
2018-11-05 09:30:00,22.64,22.69,22.32,22.43,349664.0,21.0896,21.1361,20.7915,20.894,349664.0
2018-11-05 10:00:00,22.43,22.43,22.31,22.38,306432.0,20.894,20.894,20.7822,20.8474,306432.0
2018-11-05 10:30:00,22.39,22.49,22.37,22.48,314812.0,20.8567,20.9498,20.8381,20.9405,314812.0
2018-11-05 11:00:00,22.49,22.49,22.35,22.36,235348.0,20.9498,20.9498,20.8194,20.8287,235348.0
2018-11-05 11:30:00,22.35,22.42,22.33,22.42,222276.0,20.8194,20.8846,20.8008,20.8846,222276.0
2018-11-05 12:00:00,22.42,22.47,22.39,22.46,365048.0,20.8846,20.9312,20.8567,20.9219,365048.0
2018-11-05 12:30:00,22.46,22.46,22.4,22.43,137216.0,20.9219,20.9219,20.866,20.894,137216.0
2018-11-05 13:00:00,22.43,22.43,22.4,22.41,300480.0,20.894,20.894,20.866,20.8753,300480.0
2018-11-05 13:30:00,22.41,22.47,22.4,22.43,1765364.0,20.8753,20.9312,20.866,20.894,1765364.0
2018-11-05 14:00:00,22.44,22.52,22.44,22.51,231516.0,20.9033,20.9778,20.9033,20.9685,231516.0
2018-11-05 14:30:00,22.5,22.59,22.5,22.54,161156.0,20.9592,21.043,20.9592,20.9964,161156.0
2018-11-05 15:00:00,22.54,22.56,22.48,22.51,324416.0,20.9964,21.0151,20.9405,20.9685,324416.0
2018-11-05 15:30:00,22.51,22.59,22.48,22.5,1447488.0,20.9685,21.043,20.9405,20.9592,1447488.0
2018-11-06 09:30:00,22.53,22.69,22.53,22.66,202944.0,20.9871,21.1361,20.9871,21.1082,202944.0
2018-11-06 10:00:00,22.67,22.67,22.58,22.63,505152.0,21.1175,21.1175,21.0337,21.0803,505152.0
2018-11-06 10:30:00,22.63,22.66,22.6,22.62,501788.0,21.0803,21.1082,21.0523,21.0709,501788.0
2018-11-06 11:00:00,22.63,22.64,22.56,22.58,197272.0,21.0803,21.0896,21.0151,21.0337,197272.0
2018-11-06 11:30:00,22.58,22.63,22.56,22.61,327764.0,21.0337,21.0803,21.0151,21.0616,327764.0
2018-11-06 12:00:00,22.61,22.64,22.6,22.61,224340.0,21.0616,21.0896,21.0523,21.0616,224340.0
2018-11-06 12:30:00,22.62,22.67,22.6,22.64,297444.0,21.0709,21.1175,21.0523,21.0896,297444.0
2018-11-06 13:00:00,22.64,22.67,22.63,22.65,75132.0,21.0896,21.1175,21.0803,21.0989,75132.0
2018-11-06 13:30:00,22.65,22.71,22.63,22.7,311848.0,21.0989,21.1548,21.0803,21.1455,311848.0
2018-11-06 14:00:00,22.7,22.7,22.58,22.59,116176.0,21.1455,21.1455,21.0337,21.043,116176.0
2018-11-06 14:30:00,22.59,22.63,22.58,22.61,137712.0,21.043,21.0803,21.0337,21.0616,137712.0
2018-11-06 15:00:00,22.61,22.64,22.58,22.62,909524.0,21.0616,21.0896,21.0337,21.0709,909524.0
2018-11-06 15:30:00,22.62,22.69,22.59,22.63,996556.0,21.0709,21.1361,21.043,21.0803,996556.0
2018-11-07 09:30:00,22.81,22.83,22.66,22.7,675632.0,21.2479,21.2666,21.1082,21.1455,675632.0
2018-11-07 10:00:00,22.68,22.8,22.68,22.79,114284.0,21.1268,21.2386,21.1268,21.2293,114284.0
2018-11-07 10:30:00,22.79,22.82,22.75,22.82,155940.0,21.2293,21.2572,21.192,21.2572,155940.0
2018-11-07 11:00:00,22.82,22.84,22.8,22.82,245432.0,21.2572,21.2759,21.2386,21.2572,245432.0
2018-11-07 11:30:00,22.82,22.9,22.8,22.9,298684.0,21.2572,21.3318,21.2386,21.3318,298684.0
2018-11-07 12:00:00,22.9,22.92,22.89,22.91,134876.0,21.3318,21.3504,21.3225,21.3411,134876.0
2018-11-07 12:30:00,22.9,22.91,22.85,22.9,116700.0,21.3318,21.3411,21.2852,21.3318,116700.0
2018-11-07 13:00:00,22.9,22.93,22.89,22.91,64856.0,21.3318,21.3597,21.3225,21.3411,64856.0
2018-11-07 13:30:00,22.91,22.91,22.82,22.85,173304.0,21.3411,21.3411,21.2572,21.2852,173304.0
2018-11-07 14:00:00,22.85,22.95,22.85,22.93,123248.0,21.2852,21.3783,21.2852,21.3597,123248.0
2018-11-07 14:30:00,22.92,22.94,22.87,22.88,173356.0,21.3504,21.369,21.3038,21.3131,173356.0
2018-11-07 15:00:00,22.89,22.98,22.89,22.97,157496.0,21.3225,21.4063,21.3225,21.397,157496.0
2018-11-07 15:30:00,22.96,23.0,22.94,22.98,518624.0,21.3877,21.4249,21.369,21.4063,518624.0
2018-11-08 09:30:00,22.88,23.1,22.88,23.03,129900.0,21.3131,21.5181,21.3131,21.4529,129900.0
2018-11-08 10:00:00,23.02,23.04,22.96,22.99,159812.0,21.4436,21.4622,21.3877,21.4156,159812.0
2018-11-08 10:30:00,22.99,23.0,22.94,22.95,207632.0,21.4156,21.4249,21.369,21.3783,207632.0
2018-11-08 11:00:00,22.95,22.96,22.89,22.93,185372.0,21.3783,21.3877,21.3225,21.3597,185372.0
2018-11-08 11:30:00,22.93,22.99,22.93,22.96,133596.0,21.3597,21.4156,21.3597,21.3877,133596.0
2018-11-08 12:00:00,22.97,23.04,22.95,23.01,198128.0,21.397,21.4622,21.3783,21.4342,198128.0
2018-11-08 12:30:00,23.01,23.08,23.01,23.02,152016.0,21.4342,21.4994,21.4342,21.4436,152016.0
2018-11-08 13:00:00,23.02,23.05,23.0,23.02,111220.0,21.4436,21.4715,21.4249,21.4436,111220.0
2018-11-08 13:30:00,23.01,23.01,22.98,23.01,92576.0,21.4342,21.4342,21.4063,21.4342,92576.0
2018-11-08 14:00:00,23.0,23.02,22.95,22.98,190196.0,21.4249,21.4436,21.3783,21.4063,190196.0
2018-11-08 14:30:00,22.97,22.97,22.9,22.96,123884.0,21.397,21.397,21.3318,21.3877,123884.0
2018-11-08 15:00:00,22.95,23.0,22.94,22.97,144788.0,21.3783,21.4249,21.369,21.397,144788.0
2018-11-08 15:30:00,22.97,23.06,22.95,23.06,532244.0,21.397,21.4808,21.3783,21.4808,532244.0
2018-11-09 09:30:00,22.92,23.04,22.87,22.95,162356.0,21.3504,21.4622,21.3038,21.3783,162356.0
2018-11-09 10:00:00,22.93,22.95,22.85,22.9,231100.0,21.3597,21.3783,21.2852,21.3318,231100.0
2018-11-09 10:30:00,22.9,22.91,22.82,22.82,104764.0,21.3318,21.3411,21.2572,21.2572,104764.0
2018-11-09 11:00:00,22.82,22.85,22.77,22.81,99432.0,21.2572,21.2852,21.2107,21.2479,99432.0
2018-11-09 11:30:00,22.8,22.83,22.72,22.73,82968.0,21.2386,21.2666,21.1641,21.1734,82968.0
2018-11-09 12:00:00,22.73,22.78,22.72,22.75,116604.0,21.1734,21.22,21.1641,21.192,116604.0
2018-11-09 12:30:00,22.75,22.82,22.73,22.79,137700.0,21.192,21.2572,21.1734,21.2293,137700.0
2018-11-09 13:00:00,22.79,22.81,22.72,22.73,96360.0,21.2293,21.2479,21.1641,21.1734,96360.0
2018-11-09 13:30:00,22.73,22.73,22.67,22.7,238272.0,21.1734,21.1734,21.1175,21.1455,238272.0
2018-11-09 14:00:00,22.69,22.73,22.66,22.7,151604.0,21.1361,21.1734,21.1082,21.1455,151604.0
2018-11-09 14:30:00,22.7,22.81,22.7,22.77,114864.0,21.1455,21.2479,21.1455,21.2107,114864.0
2018-11-09 15:00:00,22.78,22.85,22.75,22.82,169500.0,21.22,21.2852,21.192,21.2572,169500.0
2018-11-09 15:30:00,22.82,22.88,22.78,22.79,488580.0,21.2572,21.3131,21.22,21.2293,488580.0
2018-11-12 09:30:00,22.71,22.87,22.43,22.45,488760.0,21.1548,21.3038,20.894,20.9126,488760.0
2018-11-12 10:00:00,22.45,22.54,22.42,22.47,752896.0,20.9126,20.9964,20.8846,20.9312,752896.0
2018-11-12 10:30:00,22.45,22.46,22.31,22.32,348548.0,20.9126,20.9219,20.7822,20.7915,348548.0
2018-11-12 11:00:00,22.31,22.37,22.21,22.22,371236.0,20.7822,20.8381,20.689,20.6983,371236.0
2018-11-12 11:30:00,22.23,22.33,22.23,22.32,425576.0,20.7077,20.8008,20.7077,20.7915,425576.0
2018-11-12 12:00:00,22.32,22.39,22.32,22.32,144436.0,20.7915,20.8567,20.7915,20.7915,144436.0
2018-11-12 12:30:00,22.32,22.35,22.28,22.29,145464.0,20.7915,20.8194,20.7542,20.7635,145464.0
2018-11-12 13:00:00,22.29,22.3,22.21,22.26,134268.0,20.7635,20.7729,20.689,20.7356,134268.0
2018-11-12 13:30:00,22.25,22.31,22.2,22.3,110216.0,20.7263,20.7822,20.6797,20.7729,110216.0
2018-11-12 14:00:00,22.29,22.35,22.28,22.29,110220.0,20.7635,20.8194,20.7542,20.7635,110220.0
2018-11-12 14:30:00,22.29,22.31,22.22,22.22,296176.0,20.7635,20.7822,20.6983,20.6983,296176.0
2018-11-12 15:00:00,22.22,22.26,22.17,22.23,389156.0,20.6983,20.7356,20.6518,20.7077,389156.0
2018-11-12 15:30:00,22.22,22.23,22.04,22.1,1328568.0,20.6983,20.7077,20.5307,20.5866,1328568.0
2018-11-13 09:30:00,22.2,22.36,22.04,22.06,335168.0,20.6797,20.8287,20.5307,20.5493,335168.0
2018-11-13 10:00:00,22.06,22.08,21.95,21.95,522964.0,20.5493,20.5679,20.4468,20.4468,522964.0
2018-11-13 10:30:00,21.95,22.06,21.95,22.05,476852.0,20.4468,20.5493,20.4468,20.54,476852.0
2018-11-13 11:00:00,22.05,22.24,22.05,22.19,247092.0,20.54,20.717,20.54,20.6704,247092.0
2018-11-13 11:30:00,22.19,22.2,22.11,22.13,114596.0,20.6704,20.6797,20.5959,20.6145,114596.0
2018-11-13 12:00:00,22.14,22.17,22.08,22.15,138284.0,20.6238,20.6518,20.5679,20.6331,138284.0
2018-11-13 12:30:00,22.14,22.15,22.03,22.06,114532.0,20.6238,20.6331,20.5213,20.5493,114532.0
2018-11-13 13:00:00,22.06,22.09,22.01,22.05,110944.0,20.5493,20.5772,20.5027,20.54,110944.0
2018-11-13 13:30:00,22.06,22.11,22.03,22.04,170896.0,20.5493,20.5959,20.5213,20.5307,170896.0
2018-11-13 14:00:00,22.03,22.04,21.89,21.97,355976.0,20.5213,20.5307,20.3909,20.4655,355976.0
2018-11-13 14:30:00,21.97,22.0,21.89,21.98,141792.0,20.4655,20.4934,20.3909,20.4748,141792.0
2018-11-13 15:00:00,21.96,22.03,21.92,21.96,227244.0,20.4561,20.5213,20.4189,20.4561,227244.0
2018-11-13 15:30:00,21.95,21.99,21.9,21.95,906284.0,20.4468,20.4841,20.4002,20.4468,906284.0
2018-11-14 09:30:00,22.19,22.22,22.09,22.14,350596.0,20.6704,20.6983,20.5772,20.6238,350596.0
2018-11-14 10:00:00,22.14,22.15,21.95,21.99,156388.0,20.6238,20.6331,20.4468,20.4841,156388.0
2018-11-14 10:30:00,21.98,22.01,21.9,21.93,225832.0,20.4748,20.5027,20.4002,20.4282,225832.0
2018-11-14 11:00:00,21.92,21.95,21.88,21.9,106660.0,20.4189,20.4468,20.3816,20.4002,106660.0
2018-11-14 11:30:00,21.9,21.91,21.77,21.83,213016.0,20.4002,20.4096,20.2792,20.335,213016.0
2018-11-14 12:00:00,21.83,21.84,21.73,21.79,177232.0,20.335,20.3444,20.2419,20.2978,177232.0
2018-11-14 12:30:00,21.79,21.81,21.72,21.77,202404.0,20.2978,20.3164,20.2326,20.2792,202404.0
2018-11-14 13:00:00,21.75,21.82,21.72,21.73,214152.0,20.2605,20.3257,20.2326,20.2419,214152.0
2018-11-14 13:30:00,21.73,21.75,21.62,21.72,154848.0,20.2419,20.2605,20.1394,20.2326,154848.0
2018-11-14 14:00:00,21.71,21.81,21.64,21.75,132152.0,20.2233,20.3164,20.1581,20.2605,132152.0
2018-11-14 14:30:00,21.74,21.85,21.72,21.84,136100.0,20.2512,20.3537,20.2326,20.3444,136100.0
2018-11-14 15:00:00,21.83,21.86,21.78,21.8,246436.0,20.335,20.363,20.2885,20.3071,246436.0
2018-11-14 15:30:00,21.8,21.81,21.61,21.66,620092.0,20.3071,20.3164,20.1301,20.1767,620092.0
2018-11-15 09:30:00,21.63,21.89,21.59,21.78,616504.0,20.1487,20.3909,20.1115,20.2885,616504.0
2018-11-15 10:00:00,21.77,21.84,21.7,21.72,177168.0,20.2792,20.3444,20.2139,20.2326,177168.0
2018-11-15 10:30:00,21.71,21.78,21.63,21.77,147112.0,20.2233,20.2885,20.1487,20.2792,147112.0
2018-11-15 11:00:00,21.77,21.93,21.75,21.87,159280.0,20.2792,20.4282,20.2605,20.3723,159280.0
2018-11-15 11:30:00,21.87,21.92,21.83,21.84,192544.0,20.3723,20.4189,20.335,20.3444,192544.0
2018-11-15 12:00:00,21.85,21.9,21.82,21.86,154732.0,20.3537,20.4002,20.3257,20.363,154732.0
2018-11-15 12:30:00,21.85,21.87,21.78,21.79,166572.0,20.3537,20.3723,20.2885,20.2978,166572.0
2018-11-15 13:00:00,21.79,21.94,21.73,21.93,295444.0,20.2978,20.4375,20.2419,20.4282,295444.0
2018-11-15 13:30:00,21.93,21.99,21.89,21.99,250592.0,20.4282,20.4841,20.3909,20.4841,250592.0
2018-11-15 14:00:00,22.02,22.05,21.94,22.05,133868.0,20.512,20.54,20.4375,20.54,133868.0
2018-11-15 14:30:00,22.06,22.07,21.96,21.99,340116.0,20.5493,20.5586,20.4561,20.4841,340116.0
2018-11-15 15:00:00,21.98,21.99,21.87,21.9,409072.0,20.4748,20.4841,20.3723,20.4002,409072.0
2018-11-15 15:30:00,21.9,21.95,21.86,21.93,1155800.0,20.4002,20.4468,20.363,20.4282,1155800.0
2018-11-16 09:30:00,21.8,22.09,21.8,22.08,407852.0,20.3071,20.5772,20.3071,20.5679,407852.0
2018-11-16 10:00:00,22.08,22.14,22.03,22.13,151404.0,20.5679,20.6238,20.5213,20.6145,151404.0
2018-11-16 10:30:00,22.13,22.21,22.11,22.16,111192.0,20.6145,20.689,20.5959,20.6424,111192.0
2018-11-16 11:00:00,22.17,22.18,22.12,22.16,98312.0,20.6518,20.6611,20.6052,20.6424,98312.0
2018-11-16 11:30:00,22.17,22.18,22.13,22.15,117520.0,20.6518,20.6611,20.6145,20.6331,117520.0
2018-11-16 12:00:00,22.15,22.2,22.12,22.17,135356.0,20.6331,20.6797,20.6052,20.6518,135356.0
2018-11-16 12:30:00,22.18,22.39,22.17,22.3,191544.0,20.6611,20.8567,20.6518,20.7729,191544.0
2018-11-16 13:00:00,22.3,22.31,22.18,22.19,99468.0,20.7729,20.7822,20.6611,20.6704,99468.0
2018-11-16 13:30:00,22.19,22.2,22.14,22.16,147276.0,20.6704,20.6797,20.6238,20.6424,147276.0
2018-11-16 14:00:00,22.16,22.18,22.09,22.13,340828.0,20.6424,20.6611,20.5772,20.6145,340828.0
2018-11-16 14:30:00,22.13,22.14,22.11,22.13,314064.0,20.6145,20.6238,20.5959,20.6145,314064.0
2018-11-16 15:00:00,22.13,22.23,22.12,22.2,241760.0,20.6145,20.7077,20.6052,20.6797,241760.0
2018-11-16 15:30:00,22.2,22.23,22.17,22.19,822352.0,20.6797,20.7077,20.6518,20.6704,822352.0
2018-11-19 09:30:00,22.1,22.15,21.99,22.15,339944.0,20.5866,20.6331,20.4841,20.6331,339944.0
2018-11-19 10:00:00,22.13,22.13,21.91,21.93,142536.0,20.6145,20.6145,20.4096,20.4282,142536.0
2018-11-19 10:30:00,21.93,21.96,21.88,21.92,108400.0,20.4282,20.4561,20.3816,20.4189,108400.0
2018-11-19 11:00:00,21.93,21.94,21.72,21.75,142864.0,20.4282,20.4375,20.2326,20.2605,142864.0
2018-11-19 11:30:00,21.74,21.74,21.58,21.64,154148.0,20.2512,20.2512,20.1022,20.1581,154148.0
2018-11-19 12:00:00,21.64,21.65,21.56,21.59,221528.0,20.1581,20.1674,20.0835,20.1115,221528.0
2018-11-19 12:30:00,21.58,21.63,21.55,21.62,164088.0,20.1022,20.1487,20.0742,20.1394,164088.0
2018-11-19 13:00:00,21.61,21.62,21.5,21.51,207332.0,20.1301,20.1394,20.0276,20.037,207332.0
2018-11-19 13:30:00,21.51,21.58,21.48,21.52,262404.0,20.037,20.1022,20.009,20.0463,262404.0
2018-11-19 14:00:00,21.5,21.56,21.46,21.56,198392.0,20.0276,20.0835,19.9904,20.0835,198392.0
2018-11-19 14:30:00,21.54,21.57,21.5,21.56,202804.0,20.0649,20.0928,20.0276,20.0835,202804.0
2018-11-19 15:00:00,21.56,21.63,21.45,21.57,472392.0,20.0835,20.1487,19.9811,20.0928,472392.0
2018-11-19 15:30:00,21.57,21.58,21.47,21.53,913172.0,20.0928,20.1022,19.9997,20.0556,913172.0
2018-11-20 09:30:00,21.21,21.42,21.0,21.18,568632.0,19.7575,19.9531,19.5619,19.7296,568632.0
2018-11-20 10:00:00,21.18,21.21,21.08,21.17,433368.0,19.7296,19.7575,19.6364,19.7202,433368.0
2018-11-20 10:30:00,21.17,21.22,21.14,21.2,563088.0,19.7202,19.7668,19.6923,19.7482,563088.0
2018-11-20 11:00:00,21.2,21.22,21.02,21.02,542224.0,19.7482,19.7668,19.5805,19.5805,542224.0
2018-11-20 11:30:00,21.03,21.2,21.02,21.17,771300.0,19.5898,19.7482,19.5805,19.7202,771300.0
2018-11-20 12:00:00,21.18,21.2,21.09,21.15,281852.0,19.7296,19.7482,19.6457,19.7016,281852.0
2018-11-20 12:30:00,21.16,21.18,21.08,21.09,131148.0,19.7109,19.7296,19.6364,19.6457,131148.0
2018-11-20 13:00:00,21.09,21.14,21.03,21.06,89072.0,19.6457,19.6923,19.5898,19.6178,89072.0
2018-11-20 13:30:00,21.06,21.14,21.03,21.04,187092.0,19.6178,19.6923,19.5898,19.5991,187092.0
2018-11-20 14:00:00,21.03,21.07,20.98,20.98,186844.0,19.5898,19.6271,19.5433,19.5433,186844.0
2018-11-20 14:30:00,20.99,21.08,20.98,21.0,194308.0,19.5526,19.6364,19.5433,19.5619,194308.0
2018-11-20 15:00:00,21.0,21.07,20.92,21.05,300152.0,19.5619,19.6271,19.4874,19.6085,300152.0
2018-11-20 15:30:00,21.05,21.09,21.02,21.04,1057744.0,19.6085,19.6457,19.5805,19.5991,1057744.0
2018-11-21 09:30:00,21.22,21.3,21.14,21.21,266224.0,19.7668,19.8413,19.6923,19.7575,266224.0
2018-11-21 10:00:00,21.24,21.31,21.2,21.31,205108.0,19.7854,19.8507,19.7482,19.8507,205108.0
2018-11-21 10:30:00,21.31,21.37,21.29,21.36,443864.0,19.8507,19.9065,19.832,19.8972,443864.0
2018-11-21 11:00:00,21.35,21.47,21.33,21.41,191408.0,19.8879,19.9997,19.8693,19.9438,191408.0
2018-11-21 11:30:00,21.42,21.46,21.37,21.42,341324.0,19.9531,19.9904,19.9065,19.9531,341324.0
2018-11-21 12:00:00,21.43,21.43,21.36,21.39,119828.0,19.9624,19.9624,19.8972,19.9252,119828.0
2018-11-21 12:30:00,21.39,21.43,21.37,21.43,134532.0,19.9252,19.9624,19.9065,19.9624,134532.0
2018-11-21 13:00:00,21.43,21.47,21.41,21.47,385488.0,19.9624,19.9997,19.9438,19.9997,385488.0
2018-11-21 13:30:00,21.47,21.49,21.4,21.43,273976.0,19.9997,20.0183,19.9345,19.9624,273976.0
2018-11-21 14:00:00,21.43,21.46,21.39,21.41,695460.0,19.9624,19.9904,19.9252,19.9438,695460.0
2018-11-21 14:30:00,21.41,21.42,21.3,21.31,577412.0,19.9438,19.9531,19.8413,19.8507,577412.0
2018-11-21 15:00:00,21.32,21.34,21.25,21.31,429320.0,19.86,19.8786,19.7948,19.8507,429320.0
2018-11-21 15:30:00,21.31,21.31,21.2,21.21,1041328.0,19.8507,19.8507,19.7482,19.7575,1041328.0
2018-11-23 09:30:00,21.03,21.29,21.02,21.28,156888.0,19.5898,19.832,19.5805,19.8227,156888.0
2018-11-23 10:00:00,21.28,21.34,21.26,21.27,324812.0,19.8227,19.8786,19.8041,19.8134,324812.0
2018-11-23 10:30:00,21.29,21.36,21.25,21.27,448048.0,19.832,19.8972,19.7948,19.8134,448048.0
2018-11-23 11:00:00,21.28,21.31,21.22,21.24,644104.0,19.8227,19.8507,19.7668,19.7854,644104.0
2018-11-23 11:30:00,21.24,21.31,21.17,21.25,371260.0,19.7854,19.8507,19.7202,19.7948,371260.0
2018-11-23 12:00:00,21.25,21.25,21.22,21.24,295136.0,19.7948,19.7948,19.7668,19.7854,295136.0
2018-11-23 12:30:00,21.23,21.33,21.23,21.25,402288.0,19.7761,19.8693,19.7761,19.7948,402288.0
2018-11-26 09:30:00,21.49,21.5,21.31,21.45,352344.0,20.0183,20.0276,19.8507,19.9811,352344.0
2018-11-26 10:00:00,21.44,21.44,21.22,21.26,239064.0,19.9718,19.9718,19.7668,19.8041,239064.0
2018-11-26 10:30:00,21.25,21.31,21.23,21.27,165748.0,19.7948,19.8507,19.7761,19.8134,165748.0
2018-11-26 11:00:00,21.27,21.32,21.24,21.27,428760.0,19.8134,19.86,19.7854,19.8134,428760.0
2018-11-26 11:30:00,21.26,21.27,21.18,21.25,107856.0,19.8041,19.8134,19.7296,19.7948,107856.0
2018-11-26 12:00:00,21.25,21.28,21.23,21.24,148552.0,19.7948,19.8227,19.7761,19.7854,148552.0
2018-11-26 12:30:00,21.25,21.26,21.2,21.26,108952.0,19.7948,19.8041,19.7482,19.8041,108952.0
2018-11-26 13:00:00,21.27,21.29,21.23,21.25,142132.0,19.8134,19.832,19.7761,19.7948,142132.0
2018-11-26 13:30:00,21.25,21.3,21.25,21.3,187952.0,19.7948,19.8413,19.7948,19.8413,187952.0
2018-11-26 14:00:00,21.3,21.35,21.25,21.3,412412.0,19.8413,19.8879,19.7948,19.8413,412412.0
2018-11-26 14:30:00,21.3,21.35,21.25,21.29,422588.0,19.8413,19.8879,19.7948,19.832,422588.0
2018-11-26 15:00:00,21.29,21.32,21.24,21.25,389244.0,19.832,19.86,19.7854,19.7948,389244.0
2018-11-26 15:30:00,21.25,21.28,21.24,21.24,858976.0,19.7948,19.8227,19.7854,19.7854,858976.0
2018-11-27 09:30:00,21.09,21.18,20.96,21.04,245904.0,19.6457,19.7296,19.5246,19.5991,245904.0
2018-11-27 10:00:00,21.04,21.11,20.97,21.06,388956.0,19.5991,19.6644,19.5339,19.6178,388956.0
2018-11-27 10:30:00,21.07,21.15,21.04,21.14,267084.0,19.6271,19.7016,19.5991,19.6923,267084.0
2018-11-27 11:00:00,21.13,21.19,21.08,21.11,279252.0,19.683,19.7389,19.6364,19.6644,279252.0
2018-11-27 11:30:00,21.11,21.13,21.05,21.12,210772.0,19.6644,19.683,19.6085,19.6737,210772.0
2018-11-27 12:00:00,21.13,21.13,21.04,21.04,186832.0,19.683,19.683,19.5991,19.5991,186832.0
2018-11-27 12:30:00,21.03,21.04,20.97,20.99,229484.0,19.5898,19.5991,19.5339,19.5526,229484.0
2018-11-27 13:00:00,21.0,21.04,20.98,21.04,152252.0,19.5619,19.5991,19.5433,19.5991,152252.0
2018-11-27 13:30:00,21.04,21.1,21.04,21.1,159656.0,19.5991,19.655,19.5991,19.655,159656.0
2018-11-27 14:00:00,21.1,21.11,21.07,21.08,389120.0,19.655,19.6644,19.6271,19.6364,389120.0
2018-11-27 14:30:00,21.09,21.09,21.05,21.05,207680.0,19.6457,19.6457,19.6085,19.6085,207680.0
2018-11-27 15:00:00,21.05,21.06,21.0,21.04,493200.0,19.6085,19.6178,19.5619,19.5991,493200.0
2018-11-27 15:30:00,21.04,21.13,21.02,21.13,756708.0,19.5991,19.683,19.5805,19.683,756708.0
2018-11-28 09:30:00,21.23,21.35,21.18,21.3,295468.0,19.7761,19.8879,19.7296,19.8413,295468.0
2018-11-28 10:00:00,21.29,21.31,21.15,21.19,1271332.0,19.832,19.8507,19.7016,19.7389,1271332.0
2018-11-28 10:30:00,21.21,21.27,21.19,21.25,109276.0,19.7575,19.8134,19.7389,19.7948,109276.0
2018-11-28 11:00:00,21.26,21.29,21.18,21.18,166980.0,19.8041,19.832,19.7296,19.7296,166980.0
2018-11-28 11:30:00,21.18,21.22,21.16,21.2,115764.0,19.7296,19.7668,19.7109,19.7482,115764.0
2018-11-28 12:00:00,21.24,21.45,21.24,21.36,790548.0,19.7854,19.9811,19.7854,19.8972,790548.0
2018-11-28 12:30:00,21.35,21.4,21.35,21.36,647728.0,19.8879,19.9345,19.8879,19.8972,647728.0
2018-11-28 13:00:00,21.36,21.4,21.32,21.39,267968.0,19.8972,19.9345,19.86,19.9252,267968.0
2018-11-28 13:30:00,21.39,21.43,21.36,21.42,813264.0,19.9252,19.9624,19.8972,19.9531,813264.0
2018-11-28 14:00:00,21.41,21.44,21.38,21.41,449296.0,19.9438,19.9718,19.9159,19.9438,449296.0
2018-11-28 14:30:00,21.42,21.43,21.4,21.4,303300.0,19.9531,19.9624,19.9345,19.9345,303300.0
2018-11-28 15:00:00,21.4,21.42,21.38,21.42,245716.0,19.9345,19.9531,19.9159,19.9531,245716.0
2018-11-28 15:30:00,21.42,21.49,21.4,21.45,1534696.0,19.9531,20.0183,19.9345,19.9811,1534696.0
2018-11-29 09:30:00,21.48,21.6,21.41,21.59,664820.0,20.009,20.1208,19.9438,20.1115,664820.0
2018-11-29 10:00:00,21.59,21.61,21.54,21.57,185532.0,20.1115,20.1301,20.0649,20.0928,185532.0
2018-11-29 10:30:00,21.57,21.62,21.5,21.53,168108.0,20.0928,20.1394,20.0276,20.0556,168108.0
2018-11-29 11:00:00,21.53,21.6,21.51,21.6,196640.0,20.0556,20.1208,20.037,20.1208,196640.0
2018-11-29 11:30:00,21.6,21.64,21.56,21.64,288520.0,20.1208,20.1581,20.0835,20.1581,288520.0
2018-11-29 12:00:00,21.64,21.66,21.6,21.64,155104.0,20.1581,20.1767,20.1208,20.1581,155104.0
2018-11-29 12:30:00,21.64,21.71,21.62,21.71,227880.0,20.1581,20.2233,20.1394,20.2233,227880.0
2018-11-29 13:00:00,21.71,21.71,21.64,21.68,109012.0,20.2233,20.2233,20.1581,20.1953,109012.0
2018-11-29 13:30:00,21.67,21.71,21.65,21.71,101188.0,20.186,20.2233,20.1674,20.2233,101188.0
2018-11-29 14:00:00,21.72,21.79,21.7,21.77,150820.0,20.2326,20.2978,20.2139,20.2792,150820.0
2018-11-29 14:30:00,21.77,21.86,21.77,21.86,171548.0,20.2792,20.363,20.2792,20.363,171548.0
2018-11-29 15:00:00,21.86,21.87,21.79,21.82,295056.0,20.363,20.3723,20.2978,20.3257,295056.0
2018-11-29 15:30:00,21.82,21.82,21.72,21.75,921428.0,20.3257,20.3257,20.2326,20.2605,921428.0
2018-11-30 09:30:00,21.81,21.81,21.67,21.77,181564.0,20.3164,20.3164,20.186,20.2792,181564.0
2018-11-30 10:00:00,21.76,21.79,21.72,21.74,119264.0,20.2698,20.2978,20.2326,20.2512,119264.0
2018-11-30 10:30:00,21.77,21.91,21.76,21.84,196320.0,20.2792,20.4096,20.2698,20.3444,196320.0
2018-11-30 11:00:00,21.83,21.86,21.77,21.82,289060.0,20.335,20.363,20.2792,20.3257,289060.0
2018-11-30 11:30:00,21.82,21.86,21.79,21.86,107000.0,20.3257,20.363,20.2978,20.363,107000.0
2018-11-30 12:00:00,21.86,21.88,21.84,21.84,163928.0,20.363,20.3816,20.3444,20.3444,163928.0
2018-11-30 12:30:00,21.85,21.89,21.83,21.83,127464.0,20.3537,20.3909,20.335,20.335,127464.0
2018-11-30 13:00:00,21.83,21.84,21.79,21.82,93048.0,20.335,20.3444,20.2978,20.3257,93048.0
2018-11-30 13:30:00,21.82,21.89,21.81,21.88,78188.0,20.3257,20.3909,20.3164,20.3816,78188.0
2018-11-30 14:00:00,21.88,21.88,21.85,21.87,65248.0,20.3816,20.3816,20.3537,20.3723,65248.0
2018-11-30 14:30:00,21.88,21.95,21.87,21.93,119336.0,20.3816,20.4468,20.3723,20.4282,119336.0
2018-11-30 15:00:00,21.93,21.97,21.92,21.96,140984.0,20.4282,20.4655,20.4189,20.4561,140984.0
2018-11-30 15:30:00,21.96,22.0,21.93,21.98,755424.0,20.4561,20.4934,20.4282,20.4748,755424.0
2018-12-03 09:30:00,22.35,22.5,22.3,22.47,531656.0,20.8194,20.9592,20.7729,20.9312,531656.0
2018-12-03 10:00:00,22.48,22.5,22.38,22.46,218872.0,20.9405,20.9592,20.8474,20.9219,218872.0
2018-12-03 10:30:00,22.46,22.46,22.3,22.31,177492.0,20.9219,20.9219,20.7729,20.7822,177492.0
2018-12-03 11:00:00,22.3,22.31,22.2,22.24,364448.0,20.7729,20.7822,20.6797,20.717,364448.0
2018-12-03 11:30:00,22.24,22.25,22.17,22.2,225444.0,20.717,20.7263,20.6518,20.6797,225444.0
2018-12-03 12:00:00,22.21,22.27,22.21,22.27,288836.0,20.689,20.7449,20.689,20.7449,288836.0
2018-12-03 12:30:00,22.27,22.32,22.27,22.29,318696.0,20.7449,20.7915,20.7449,20.7635,318696.0
2018-12-03 13:00:00,22.29,22.36,22.29,22.36,180780.0,20.7635,20.8287,20.7635,20.8287,180780.0
2018-12-03 13:30:00,22.37,22.37,22.3,22.31,208624.0,20.8381,20.8381,20.7729,20.7822,208624.0
2018-12-03 14:00:00,22.31,22.38,22.28,22.37,203636.0,20.7822,20.8474,20.7542,20.8381,203636.0
2018-12-03 14:30:00,22.37,22.41,22.36,22.39,191732.0,20.8381,20.8753,20.8287,20.8567,191732.0
2018-12-03 15:00:00,22.39,22.45,22.35,22.44,256848.0,20.8567,20.9126,20.8194,20.9033,256848.0
2018-12-03 15:30:00,22.45,22.45,22.38,22.44,767372.0,20.9126,20.9126,20.8474,20.9033,767372.0
2018-12-04 09:30:00,22.33,22.45,22.11,22.21,293984.0,20.8008,20.9126,20.5959,20.689,293984.0
2018-12-04 10:00:00,22.21,22.23,22.09,22.13,221288.0,20.689,20.7077,20.5772,20.6145,221288.0
2018-12-04 10:30:00,22.13,22.15,22.04,22.05,358424.0,20.6145,20.6331,20.5307,20.54,358424.0
2018-12-04 11:00:00,22.04,22.13,22.0,22.04,382372.0,20.5307,20.6145,20.4934,20.5307,382372.0
2018-12-04 11:30:00,22.04,22.09,22.01,22.02,279340.0,20.5307,20.5772,20.5027,20.512,279340.0
2018-12-04 12:00:00,22.0,22.0,21.84,21.86,844480.0,20.4934,20.4934,20.3444,20.363,844480.0
2018-12-04 12:30:00,21.86,21.9,21.78,21.84,484112.0,20.363,20.4002,20.2885,20.3444,484112.0
2018-12-04 13:00:00,21.84,21.87,21.68,21.72,306808.0,20.3444,20.3723,20.1953,20.2326,306808.0
2018-12-04 13:30:00,21.72,21.79,21.64,21.77,392252.0,20.2326,20.2978,20.1581,20.2792,392252.0
2018-12-04 14:00:00,21.77,21.79,21.71,21.73,421236.0,20.2792,20.2978,20.2233,20.2419,421236.0
2018-12-04 14:30:00,21.73,21.8,21.68,21.68,370280.0,20.2419,20.3071,20.1953,20.1953,370280.0
2018-12-04 15:00:00,21.68,21.69,21.5,21.51,363208.0,20.1953,20.2046,20.0276,20.037,363208.0
2018-12-04 15:30:00,21.5,21.57,21.37,21.42,2096768.0,20.0276,20.0928,19.9065,19.9531,2096768.0
2018-12-06 09:30:00,20.9,21.08,20.67,20.72,704484.0,19.4687,19.6364,19.2545,19.3011,704484.0
2018-12-06 10:00:00,20.71,20.83,20.67,20.76,430576.0,19.2917,19.4035,19.2545,19.3383,430576.0
2018-12-06 10:30:00,20.77,20.79,20.69,20.73,589924.0,19.3476,19.3663,19.2731,19.3104,589924.0
2018-12-06 11:00:00,20.73,20.75,20.46,20.52,767836.0,19.3104,19.329,19.0589,19.1148,767836.0
2018-12-06 11:30:00,20.51,20.65,20.51,20.63,498940.0,19.1054,19.2359,19.1054,19.2172,498940.0
2018-12-06 12:00:00,20.62,20.73,20.58,20.72,757796.0,19.2079,19.3104,19.1706,19.3011,757796.0
2018-12-06 12:30:00,20.72,20.75,20.65,20.7,472560.0,19.3011,19.329,19.2359,19.2824,472560.0
2018-12-06 13:00:00,20.7,20.71,20.58,20.59,285064.0,19.2824,19.2917,19.1706,19.18,285064.0
2018-12-06 13:30:00,20.59,20.71,20.52,20.68,1253020.0,19.18,19.2917,19.1148,19.2638,1253020.0
2018-12-06 14:00:00,20.68,20.79,20.6,20.77,1641220.0,19.2638,19.3663,19.1893,19.3476,1641220.0
2018-12-06 14:30:00,20.77,20.8,20.67,20.8,972024.0,19.3476,19.3756,19.2545,19.3756,972024.0
2018-12-06 15:00:00,20.8,20.9,20.77,20.82,689472.0,19.3756,19.4687,19.3476,19.3942,689472.0
2018-12-06 15:30:00,20.82,20.98,20.81,20.98,1924708.0,19.3942,19.5433,19.3849,19.5433,1924708.0
2018-12-07 09:30:00,20.96,21.15,20.92,21.09,646596.0,19.5246,19.7016,19.4874,19.6457,646596.0
2018-12-07 10:00:00,21.08,21.14,20.94,21.0,540584.0,19.6364,19.6923,19.506,19.5619,540584.0
2018-12-07 10:30:00,20.99,21.06,20.88,21.06,366824.0,19.5526,19.6178,19.4501,19.6178,366824.0
2018-12-07 11:00:00,21.06,21.09,20.82,20.89,717784.0,19.6178,19.6457,19.3942,19.4594,717784.0
2018-12-07 11:30:00,20.88,20.97,20.81,20.81,600112.0,19.4501,19.5339,19.3849,19.3849,600112.0
2018-12-07 12:00:00,20.81,20.92,20.81,20.86,489520.0,19.3849,19.4874,19.3849,19.4315,489520.0
2018-12-07 12:30:00,20.86,20.88,20.76,20.85,486940.0,19.4315,19.4501,19.3383,19.4222,486940.0
2018-12-07 13:00:00,20.85,21.0,20.83,20.91,1560716.0,19.4222,19.5619,19.4035,19.478,1560716.0
2018-12-07 13:30:00,20.91,20.99,20.84,20.84,916940.0,19.478,19.5526,19.4128,19.4128,916940.0
2018-12-07 14:00:00,20.83,20.91,20.74,20.88,456680.0,19.4035,19.478,19.3197,19.4501,456680.0
2018-12-07 14:30:00,20.88,20.92,20.77,20.8,631236.0,19.4501,19.4874,19.3476,19.3756,631236.0
2018-12-07 15:00:00,20.8,20.92,20.75,20.91,718988.0,19.3756,19.4874,19.329,19.478,718988.0
2018-12-07 15:30:00,20.91,21.04,20.88,20.9,1468144.0,19.478,19.5991,19.4501,19.4687,1468144.0
2018-12-10 09:30:00,20.89,21.16,20.8,21.08,374216.0,19.4594,19.7109,19.3756,19.6364,374216.0
2018-12-10 10:00:00,21.08,21.17,21.03,21.14,381800.0,19.6364,19.7202,19.5898,19.6923,381800.0
2018-12-10 10:30:00,21.14,21.18,21.04,21.09,663580.0,19.6923,19.7296,19.5991,19.6457,663580.0
2018-12-10 11:00:00,21.1,21.1,20.92,20.97,644888.0,19.655,19.655,19.4874,19.5339,644888.0
2018-12-10 11:30:00,20.98,21.11,20.97,21.07,282516.0,19.5433,19.6644,19.5339,19.6271,282516.0
2018-12-10 12:00:00,21.07,21.12,21.03,21.04,364280.0,19.6271,19.6737,19.5898,19.5991,364280.0
2018-12-10 12:30:00,21.05,21.27,21.04,21.24,239956.0,19.6085,19.8134,19.5991,19.7854,239956.0
2018-12-10 13:00:00,21.24,21.29,21.2,21.22,285992.0,19.7854,19.832,19.7482,19.7668,285992.0
2018-12-10 13:30:00,21.22,21.32,21.22,21.26,260356.0,19.7668,19.86,19.7668,19.8041,260356.0
2018-12-10 14:00:00,21.27,21.28,21.2,21.24,303144.0,19.8134,19.8227,19.7482,19.7854,303144.0
2018-12-10 14:30:00,21.24,21.32,21.2,21.22,291336.0,19.7854,19.86,19.7482,19.7668,291336.0
2018-12-10 15:00:00,21.23,21.27,21.18,21.26,489224.0,19.7761,19.8134,19.7296,19.8041,489224.0
2018-12-10 15:30:00,21.26,21.38,21.26,21.31,1094100.0,19.8041,19.9159,19.8041,19.8507,1094100.0
2018-12-11 09:30:00,21.56,21.74,21.4,21.42,267160.0,20.0835,20.2512,19.9345,19.9531,267160.0
2018-12-11 10:00:00,21.42,21.55,21.41,21.51,159192.0,19.9531,20.0742,19.9438,20.037,159192.0
2018-12-11 10:30:00,21.53,21.54,21.35,21.36,119288.0,20.0556,20.0649,19.8879,19.8972,119288.0
2018-12-11 11:00:00,21.36,21.37,21.27,21.28,250188.0,19.8972,19.9065,19.8134,19.8227,250188.0
2018-12-11 11:30:00,21.28,21.3,21.18,21.23,239032.0,19.8227,19.8413,19.7296,19.7761,239032.0
2018-12-11 12:00:00,21.19,21.2,21.06,21.08,246524.0,19.7389,19.7482,19.6178,19.6364,246524.0
2018-12-11 12:30:00,21.08,21.14,21.07,21.1,196200.0,19.6364,19.6923,19.6271,19.655,196200.0
2018-12-11 13:00:00,21.11,21.17,21.1,21.11,163332.0,19.6644,19.7202,19.655,19.6644,163332.0
2018-12-11 13:30:00,21.1,21.11,20.99,21.0,143488.0,19.655,19.6644,19.5526,19.5619,143488.0
2018-12-11 14:00:00,20.98,21.11,20.98,21.11,228224.0,19.5433,19.6644,19.5433,19.6644,228224.0
2018-12-11 14:30:00,21.11,21.17,21.08,21.11,353804.0,19.6644,19.7202,19.6364,19.6644,353804.0
2018-12-11 15:00:00,21.11,21.19,21.06,21.12,489312.0,19.6644,19.7389,19.6178,19.6737,489312.0
2018-12-11 15:30:00,21.13,21.18,20.96,20.97,1026140.0,19.683,19.7296,19.5246,19.5339,1026140.0
2018-12-12 09:30:00,21.27,21.31,21.1,21.18,206232.0,19.8134,19.8507,19.655,19.7296,206232.0
2018-12-12 10:00:00,21.17,21.21,21.09,21.16,198112.0,19.7202,19.7575,19.6457,19.7109,198112.0
2018-12-12 10:30:00,21.17,21.23,21.11,21.2,182556.0,19.7202,19.7761,19.6644,19.7482,182556.0
2018-12-12 11:00:00,21.21,21.24,21.17,21.18,680560.0,19.7575,19.7854,19.7202,19.7296,680560.0
2018-12-12 11:30:00,21.18,21.19,21.1,21.18,254848.0,19.7296,19.7389,19.655,19.7296,254848.0
2018-12-12 12:00:00,21.18,21.29,21.17,21.28,388796.0,19.7296,19.832,19.7202,19.8227,388796.0
2018-12-12 12:30:00,21.29,21.39,21.28,21.37,176448.0,19.832,19.9252,19.8227,19.9065,176448.0
2018-12-12 13:00:00,21.38,21.43,21.36,21.43,121904.0,19.9159,19.9624,19.8972,19.9624,121904.0
2018-12-12 13:30:00,21.43,21.45,21.35,21.36,208324.0,19.9624,19.9811,19.8879,19.8972,208324.0
2018-12-12 14:00:00,21.36,21.43,21.27,21.3,446952.0,19.8972,19.9624,19.8134,19.8413,446952.0
2018-12-12 14:30:00,21.3,21.35,21.27,21.31,374016.0,19.8413,19.8879,19.8134,19.8507,374016.0
2018-12-12 15:00:00,21.31,21.34,21.27,21.31,310816.0,19.8507,19.8786,19.8134,19.8507,310816.0
2018-12-12 15:30:00,21.31,21.34,21.16,21.18,755784.0,19.8507,19.8786,19.7109,19.7296,755784.0
2018-12-13 09:30:00,21.29,21.36,21.07,21.13,212396.0,19.832,19.8972,19.6271,19.683,212396.0
2018-12-13 10:00:00,21.14,21.23,21.14,21.19,74500.0,19.6923,19.7761,19.6923,19.7389,74500.0
2018-12-13 10:30:00,21.18,21.26,21.17,21.21,140188.0,19.7296,19.8041,19.7202,19.7575,140188.0
2018-12-13 11:00:00,21.22,21.27,21.19,21.27,130648.0,19.7668,19.8134,19.7389,19.8134,130648.0
2018-12-13 11:30:00,21.26,21.33,21.25,21.28,111684.0,19.8041,19.8693,19.7948,19.8227,111684.0
2018-12-13 12:00:00,21.26,21.27,21.19,21.2,158000.0,19.8041,19.8134,19.7389,19.7482,158000.0
2018-12-13 12:30:00,21.2,21.27,21.2,21.25,134776.0,19.7482,19.8134,19.7482,19.7948,134776.0
2018-12-13 13:00:00,21.25,21.25,21.18,21.2,171732.0,19.7948,19.7948,19.7296,19.7482,171732.0
2018-12-13 13:30:00,21.21,21.3,21.21,21.24,181744.0,19.7575,19.8413,19.7575,19.7854,181744.0
2018-12-13 14:00:00,21.23,21.25,21.1,21.13,162408.0,19.7761,19.7948,19.655,19.683,162408.0
2018-12-13 14:30:00,21.13,21.14,21.07,21.13,112668.0,19.683,19.6923,19.6271,19.683,112668.0
2018-12-13 15:00:00,21.14,21.18,21.13,21.16,147920.0,19.6923,19.7296,19.683,19.7109,147920.0
2018-12-13 15:30:00,21.15,21.25,21.15,21.2,511760.0,19.7016,19.7948,19.7016,19.7482,511760.0
2018-12-14 09:30:00,20.98,20.99,20.87,20.93,171596.0,19.5973,19.6066,19.4945,19.5505,171596.0
2018-12-14 10:00:00,20.93,21.04,20.92,21.0,108220.0,19.5505,19.6533,19.5412,19.6159,108220.0
2018-12-14 10:30:00,20.99,21.03,20.94,21.0,102976.0,19.6066,19.644,19.5599,19.6159,102976.0
2018-12-14 11:00:00,20.98,21.12,20.93,20.94,227744.0,19.5973,19.728,19.5505,19.5599,227744.0
2018-12-14 11:30:00,20.95,20.98,20.83,20.84,115028.0,19.5692,19.5973,19.4571,19.4665,115028.0
2018-12-14 12:00:00,20.85,20.88,20.84,20.88,163144.0,19.4758,19.5038,19.4665,19.5038,163144.0
2018-12-14 12:30:00,20.88,20.91,20.83,20.85,146884.0,19.5038,19.5319,19.4571,19.4758,146884.0
2018-12-14 13:00:00,20.84,20.86,20.8,20.83,55196.0,19.4665,19.4852,19.4291,19.4571,55196.0
2018-12-14 13:30:00,20.83,20.83,20.77,20.77,96884.0,19.4571,19.4571,19.4011,19.4011,96884.0
2018-12-14 14:00:00,20.77,20.84,20.77,20.83,79716.0,19.4011,19.4665,19.4011,19.4571,79716.0
2018-12-14 14:30:00,20.81,20.84,20.75,20.84,197204.0,19.4385,19.4665,19.3824,19.4665,197204.0
2018-12-14 15:00:00,20.83,20.86,20.8,20.8,111056.0,19.4571,19.4852,19.4291,19.4291,111056.0
2018-12-14 15:30:00,20.8,20.83,20.75,20.81,482480.0,19.4291,19.4571,19.3824,19.4385,482480.0
2018-12-17 09:30:00,20.81,20.85,20.51,20.64,250076.0,19.4385,19.4758,19.1582,19.2797,250076.0
2018-12-17 10:00:00,20.64,20.77,20.62,20.73,135472.0,19.2797,19.4011,19.261,19.3637,135472.0
2018-12-17 10:30:00,20.74,20.9,20.72,20.9,110236.0,19.3731,19.5225,19.3544,19.5225,110236.0
2018-12-17 11:00:00,20.89,20.99,20.89,20.95,184696.0,19.5132,19.6066,19.5132,19.5692,184696.0
2018-12-17 11:30:00,20.95,20.97,20.91,20.97,146536.0,19.5692,19.5879,19.5319,19.5879,146536.0
2018-12-17 12:00:00,20.96,20.99,20.91,20.92,117916.0,19.5786,19.6066,19.5319,19.5412,117916.0
2018-12-17 12:30:00,20.92,20.92,20.81,20.82,165340.0,19.5412,19.5412,19.4385,19.4478,165340.0
2018-12-17 13:00:00,20.81,20.85,20.77,20.79,133712.0,19.4385,19.4758,19.4011,19.4198,133712.0
2018-12-17 13:30:00,20.78,20.8,20.68,20.68,96532.0,19.4104,19.4291,19.317,19.317,96532.0
2018-12-17 14:00:00,20.67,20.8,20.64,20.79,668992.0,19.3077,19.4291,19.2797,19.4198,668992.0
2018-12-17 14:30:00,20.79,20.92,20.77,20.81,1896628.0,19.4198,19.5412,19.4011,19.4385,1896628.0
2018-12-17 15:00:00,20.81,20.82,20.68,20.7,314624.0,19.4385,19.4478,19.317,19.3357,314624.0
2018-12-17 15:30:00,20.68,20.69,20.55,20.64,766392.0,19.317,19.3264,19.1956,19.2797,766392.0
2018-12-18 09:30:00,20.8,20.92,20.76,20.83,324136.0,19.4291,19.5412,19.3918,19.4571,324136.0
2018-12-18 10:00:00,20.83,20.84,20.63,20.64,223608.0,19.4571,19.4665,19.2703,19.2797,223608.0
2018-12-18 10:30:00,20.64,20.68,20.53,20.55,128648.0,19.2797,19.317,19.1769,19.1956,128648.0
2018-12-18 11:00:00,20.56,20.56,20.49,20.55,120048.0,19.2049,19.2049,19.1395,19.1956,120048.0
2018-12-18 11:30:00,20.56,20.64,20.54,20.59,146652.0,19.2049,19.2797,19.1863,19.233,146652.0
2018-12-18 12:00:00,20.59,20.68,20.59,20.64,103984.0,19.233,19.317,19.233,19.2797,103984.0
2018-12-18 12:30:00,20.64,20.7,20.61,20.7,175980.0,19.2797,19.3357,19.2516,19.3357,175980.0
2018-12-18 13:00:00,20.7,20.7,20.61,20.61,115260.0,19.3357,19.3357,19.2516,19.2516,115260.0
2018-12-18 13:30:00,20.61,20.61,20.52,20.53,151324.0,19.2516,19.2516,19.1676,19.1769,151324.0
2018-12-18 14:00:00,20.55,20.59,20.47,20.48,399440.0,19.1956,19.233,19.1209,19.1302,399440.0
2018-12-18 14:30:00,20.48,20.48,20.28,20.29,520628.0,19.1302,19.1302,18.9434,18.9527,520628.0
2018-12-18 15:00:00,20.28,20.33,20.26,20.31,467544.0,18.9434,18.9901,18.9247,18.9714,467544.0
2018-12-18 15:30:00,20.31,20.48,20.31,20.37,1164488.0,18.9714,19.1302,18.9714,19.0275,1164488.0
2018-12-19 09:30:00,20.47,20.63,20.34,20.58,475912.0,19.1209,19.2703,18.9994,19.2236,475912.0
2018-12-19 10:00:00,20.59,20.62,20.49,20.54,346280.0,19.233,19.261,19.1395,19.1863,346280.0
2018-12-19 10:30:00,20.57,20.61,20.5,20.55,504988.0,19.2143,19.2516,19.1489,19.1956,504988.0
2018-12-19 11:00:00,20.55,20.55,20.46,20.51,170572.0,19.1956,19.1956,19.1115,19.1582,170572.0
2018-12-19 11:30:00,20.51,20.55,20.48,20.51,131304.0,19.1582,19.1956,19.1302,19.1582,131304.0
2018-12-19 12:00:00,20.51,20.55,20.5,20.53,506200.0,19.1582,19.1956,19.1489,19.1769,506200.0
2018-12-19 12:30:00,20.52,20.54,20.47,20.52,765764.0,19.1676,19.1863,19.1209,19.1676,765764.0
2018-12-19 13:00:00,20.51,20.51,20.45,20.5,121004.0,19.1582,19.1582,19.1022,19.1489,121004.0
2018-12-19 13:30:00,20.51,20.57,20.46,20.57,326608.0,19.1582,19.2143,19.1115,19.2143,326608.0
2018-12-19 14:00:00,20.58,20.58,20.25,20.4,175456.0,19.2236,19.2236,18.9154,19.0555,175456.0
2018-12-19 14:30:00,20.39,20.46,20.02,20.09,175376.0,19.0461,19.1115,18.7005,18.7659,175376.0
2018-12-19 15:00:00,20.07,20.07,19.86,19.91,375676.0,18.7472,18.7472,18.5511,18.5978,375676.0
2018-12-19 15:30:00,19.91,19.98,19.85,19.91,1336764.0,18.5978,18.6632,18.5417,18.5978,1336764.0
2018-12-20 09:30:00,19.9,20.03,19.79,19.98,594992.0,18.5884,18.7099,18.4857,18.6632,594992.0
2018-12-20 10:00:00,19.96,20.01,19.9,19.93,616164.0,18.6445,18.6912,18.5884,18.6165,616164.0
2018-12-20 10:30:00,19.94,20.01,19.91,19.92,329620.0,18.6258,18.6912,18.5978,18.6071,329620.0
2018-12-20 11:00:00,19.92,19.94,19.83,19.86,204908.0,18.6071,18.6258,18.523,18.5511,204908.0
2018-12-20 11:30:00,19.86,19.87,19.67,19.74,172868.0,18.5511,18.5604,18.3736,18.439,172868.0
2018-12-20 12:00:00,19.75,19.82,19.65,19.8,323792.0,18.4483,18.5137,18.3549,18.495,323792.0
2018-12-20 12:30:00,19.81,19.84,19.7,19.77,260528.0,18.5044,18.5324,18.4016,18.467,260528.0
2018-12-20 13:00:00,19.75,19.75,19.67,19.7,249236.0,18.4483,18.4483,18.3736,18.4016,249236.0
2018-12-20 13:30:00,19.68,19.68,19.59,19.61,161188.0,18.3829,18.3829,18.2989,18.3175,161188.0
2018-12-20 14:00:00,19.62,19.63,19.43,19.6,380552.0,18.3269,18.3362,18.1494,18.3082,380552.0
2018-12-20 14:30:00,19.6,19.71,19.56,19.61,484812.0,18.3082,18.411,18.2708,18.3175,484812.0
2018-12-20 15:00:00,19.6,19.67,19.48,19.58,336448.0,18.3082,18.3736,18.1961,18.2895,336448.0
2018-12-20 15:30:00,19.6,19.67,19.47,19.48,1345140.0,18.3082,18.3736,18.1868,18.1961,1345140.0
2018-12-21 09:30:00,19.31,19.5,19.04,19.49,1955872.0,18.0373,18.2148,17.7851,18.2055,1955872.0
2018-12-21 10:00:00,19.49,19.96,19.46,19.78,480388.0,18.2055,18.6445,18.1774,18.4763,480388.0
2018-12-21 10:30:00,19.79,19.84,19.74,19.77,336984.0,18.4857,18.5324,18.439,18.467,336984.0
2018-12-21 11:00:00,19.77,19.78,19.62,19.78,441420.0,18.467,18.4763,18.3269,18.4763,441420.0
2018-12-21 11:30:00,19.78,19.79,19.67,19.68,899672.0,18.4763,18.4857,18.3736,18.3829,899672.0
2018-12-21 12:00:00,19.69,19.71,19.53,19.55,601032.0,18.3923,18.411,18.2428,18.2615,601032.0
2018-12-21 12:30:00,19.54,19.66,19.5,19.53,617216.0,18.2522,18.3643,18.2148,18.2428,617216.0
2018-12-21 13:00:00,19.54,19.59,19.48,19.55,442916.0,18.2522,18.2989,18.1961,18.2615,442916.0
2018-12-21 13:30:00,19.55,19.64,19.54,19.59,397816.0,18.2615,18.3456,18.2522,18.2989,397816.0
2018-12-21 14:00:00,19.58,19.67,19.58,19.63,297232.0,18.2895,18.3736,18.2895,18.3362,297232.0
2018-12-21 14:30:00,19.63,19.71,19.59,19.61,389872.0,18.3362,18.411,18.2989,18.3175,389872.0
2018-12-21 15:00:00,19.62,19.65,19.41,19.41,460840.0,18.3269,18.3549,18.1307,18.1307,460840.0
2018-12-21 15:30:00,19.41,19.46,19.31,19.32,1501852.0,18.1307,18.1774,18.0373,18.0467,1501852.0
2018-12-24 09:30:00,19.15,19.29,18.98,19.03,223084.0,17.8879,18.0186,17.7291,17.7758,223084.0
2018-12-24 10:00:00,19.06,19.18,18.98,19.14,165732.0,17.8038,17.9159,17.7291,17.8785,165732.0
2018-12-24 10:30:00,19.15,19.32,19.13,19.2,198064.0,17.8879,18.0467,17.8692,17.9346,198064.0
2018-12-24 11:00:00,19.21,19.25,18.98,19.02,210984.0,17.9439,17.9813,17.7291,17.7664,210984.0
2018-12-24 11:30:00,19.01,19.09,18.97,19.04,234408.0,17.7571,17.8318,17.7197,17.7851,234408.0
2018-12-24 12:00:00,19.05,19.12,19.01,19.07,397352.0,17.7945,17.8598,17.7571,17.8131,397352.0
2018-12-24 12:30:00,19.08,19.11,18.92,18.95,726476.0,17.8225,17.8505,17.673,17.701,726476.0
2018-12-26 09:30:00,18.99,19.11,18.96,19.01,216828.0,17.7384,17.8505,17.7104,17.7571,216828.0
2018-12-26 10:00:00,19.01,19.04,18.81,18.93,253344.0,17.7571,17.7851,17.5703,17.6824,253344.0
2018-12-26 10:30:00,18.93,18.93,18.78,18.81,195876.0,17.6824,17.6824,17.5423,17.5703,195876.0
2018-12-26 11:00:00,18.8,18.99,18.79,18.97,128988.0,17.5609,17.7384,17.5516,17.7197,128988.0
2018-12-26 11:30:00,18.97,19.1,18.95,19.1,189392.0,17.7197,17.8412,17.701,17.8412,189392.0
2018-12-26 12:00:00,19.1,19.26,19.09,19.17,221112.0,17.8412,17.9906,17.8318,17.9065,221112.0
2018-12-26 12:30:00,19.19,19.25,19.16,19.24,173992.0,17.9252,17.9813,17.8972,17.9719,173992.0
2018-12-26 13:00:00,19.24,19.25,19.1,19.13,207704.0,17.9719,17.9813,17.8412,17.8692,207704.0
2018-12-26 13:30:00,19.14,19.31,19.12,19.3,131932.0,17.8785,18.0373,17.8598,18.028,131932.0
2018-12-26 14:00:00,19.31,19.31,19.19,19.22,217332.0,18.0373,18.0373,17.9252,17.9533,217332.0
2018-12-26 14:30:00,19.22,19.32,19.21,19.32,323716.0,17.9533,18.0467,17.9439,18.0467,323716.0
2018-12-26 15:00:00,19.33,19.43,19.29,19.42,412468.0,18.056,18.1494,18.0186,18.1401,412468.0
2018-12-26 15:30:00,19.42,19.72,19.42,19.71,1016132.0,18.1401,18.4203,18.1401,18.411,1016132.0
2018-12-27 09:30:00,19.41,19.56,19.33,19.44,130952.0,18.1307,18.2708,18.056,18.1588,130952.0
2018-12-27 10:00:00,19.44,19.52,19.42,19.46,88424.0,18.1588,18.2335,18.1401,18.1774,88424.0
2018-12-27 10:30:00,19.45,19.56,19.41,19.49,128812.0,18.1681,18.2708,18.1307,18.2055,128812.0
2018-12-27 11:00:00,19.49,19.63,19.44,19.62,138216.0,18.2055,18.3362,18.1588,18.3269,138216.0
2018-12-27 11:30:00,19.62,19.64,19.51,19.55,123716.0,18.3269,18.3456,18.2241,18.2615,123716.0
2018-12-27 12:00:00,19.52,19.64,19.5,19.52,167352.0,18.2335,18.3456,18.2148,18.2335,167352.0
2018-12-27 12:30:00,19.51,19.58,19.47,19.57,102636.0,18.2241,18.2895,18.1868,18.2802,102636.0
2018-12-27 13:00:00,19.56,19.62,19.52,19.52,78784.0,18.2708,18.3269,18.2335,18.2335,78784.0
2018-12-27 13:30:00,19.52,19.55,19.43,19.46,80804.0,18.2335,18.2615,18.1494,18.1774,80804.0
2018-12-27 14:00:00,19.45,19.49,19.37,19.45,166164.0,18.1681,18.2055,18.0934,18.1681,166164.0
2018-12-27 14:30:00,19.44,19.63,19.41,19.61,145672.0,18.1588,18.3362,18.1307,18.3175,145672.0
2018-12-27 15:00:00,19.62,19.84,19.54,19.82,279912.0,18.3269,18.5324,18.2522,18.5137,279912.0
2018-12-27 15:30:00,19.82,20.11,19.77,20.11,1062240.0,18.5137,18.7846,18.467,18.7846,1062240.0
2018-12-28 09:30:00,20.23,20.31,20.1,20.24,156416.0,18.8967,18.9714,18.7753,18.906,156416.0
2018-12-28 10:00:00,20.22,20.24,20.1,20.1,183520.0,18.8873,18.906,18.7753,18.7753,183520.0
2018-12-28 10:30:00,20.1,20.17,20.01,20.06,132044.0,18.7753,18.8406,18.6912,18.7379,132044.0
2018-12-28 11:00:00,20.07,20.16,20.05,20.15,134628.0,18.7472,18.8313,18.7285,18.822,134628.0
2018-12-28 11:30:00,20.14,20.18,20.08,20.15,180160.0,18.8126,18.85,18.7566,18.822,180160.0
2018-12-28 12:00:00,20.16,20.18,20.08,20.1,200404.0,18.8313,18.85,18.7566,18.7753,200404.0
2018-12-28 12:30:00,20.11,20.18,20.1,20.12,92424.0,18.7846,18.85,18.7753,18.7939,92424.0
2018-12-28 13:00:00,20.12,20.15,20.09,20.1,107708.0,18.7939,18.822,18.7659,18.7753,107708.0
2018-12-28 13:30:00,20.1,20.18,20.07,20.15,78544.0,18.7753,18.85,18.7472,18.822,78544.0
2018-12-28 14:00:00,20.16,20.31,20.16,20.23,135036.0,18.8313,18.9714,18.8313,18.8967,135036.0
2018-12-28 14:30:00,20.24,20.39,20.22,20.36,131004.0,18.906,19.0461,18.8873,19.0181,131004.0
2018-12-28 15:00:00,20.35,20.38,20.05,20.11,180324.0,19.0088,19.0368,18.7285,18.7846,180324.0
2018-12-28 15:30:00,20.11,20.15,20.05,20.11,608804.0,18.7846,18.822,18.7285,18.7846,608804.0
2018-12-31 09:30:00,20.19,20.27,20.16,20.19,252176.0,18.8593,18.934,18.8313,18.8593,252176.0
2018-12-31 10:00:00,20.21,20.27,20.18,20.18,109604.0,18.878,18.934,18.85,18.85,109604.0
2018-12-31 10:30:00,20.17,20.22,20.13,20.15,82484.0,18.8406,18.8873,18.8033,18.822,82484.0
2018-12-31 11:00:00,20.14,20.15,20.06,20.14,94464.0,18.8126,18.822,18.7379,18.8126,94464.0
2018-12-31 11:30:00,20.14,20.14,20.05,20.12,93844.0,18.8126,18.8126,18.7285,18.7939,93844.0
2018-12-31 12:00:00,20.11,20.18,20.11,20.17,104684.0,18.7846,18.85,18.7846,18.8406,104684.0
2018-12-31 12:30:00,20.18,20.23,20.17,20.21,80780.0,18.85,18.8967,18.8406,18.878,80780.0
2018-12-31 13:00:00,20.21,20.22,20.19,20.22,87084.0,18.878,18.8873,18.8593,18.8873,87084.0
2018-12-31 13:30:00,20.22,20.22,20.11,20.11,125724.0,18.8873,18.8873,18.7846,18.7846,125724.0
2018-12-31 14:00:00,20.09,20.13,20.01,20.02,173228.0,18.7659,18.8033,18.6912,18.7005,173228.0
2018-12-31 14:30:00,20.02,20.12,19.99,20.06,148672.0,18.7005,18.7939,18.6725,18.7379,148672.0
2018-12-31 15:00:00,20.07,20.14,20.06,20.12,148068.0,18.7472,18.8126,18.7379,18.7939,148068.0
2018-12-31 15:30:00,20.13,20.25,20.09,20.25,838504.0,18.8033,18.9154,18.7659,18.9154,838504.0
2019-01-02 09:30:00,19.92,20.03,19.85,19.99,287400.0,18.6071,18.7099,18.5417,18.6725,287400.0
2019-01-02 10:00:00,19.98,20.07,19.95,20.01,318388.0,18.6632,18.7472,18.6351,18.6912,318388.0
2019-01-02 10:30:00,20.0,20.05,19.98,20.02,229896.0,18.6818,18.7285,18.6632,18.7005,229896.0
2019-01-02 11:00:00,20.03,20.05,19.97,19.98,213292.0,18.7099,18.7285,18.6538,18.6632,213292.0
2019-01-02 11:30:00,19.98,19.99,19.88,19.89,111832.0,18.6632,18.6725,18.5698,18.5791,111832.0
2019-01-02 12:00:00,19.89,19.91,19.84,19.86,132792.0,18.5791,18.5978,18.5324,18.5511,132792.0
2019-01-02 12:30:00,19.86,19.98,19.86,19.97,157616.0,18.5511,18.6632,18.5511,18.6538,157616.0
2019-01-02 13:00:00,19.97,20.03,19.95,19.97,211488.0,18.6538,18.7099,18.6351,18.6538,211488.0
2019-01-02 13:30:00,19.98,20.0,19.96,19.99,309884.0,18.6632,18.6818,18.6445,18.6725,309884.0
2019-01-02 14:00:00,19.99,19.99,19.89,19.91,242100.0,18.6725,18.6725,18.5791,18.5978,242100.0
2019-01-02 14:30:00,19.91,19.95,19.84,19.85,293764.0,18.5978,18.6351,18.5324,18.5417,293764.0
2019-01-02 15:00:00,19.85,19.88,19.81,19.85,319356.0,18.5417,18.5698,18.5044,18.5417,319356.0
2019-01-02 15:30:00,19.84,19.97,19.81,19.95,700232.0,18.5324,18.6538,18.5044,18.6351,700232.0
2019-01-03 09:30:00,19.56,19.6,19.3,19.35,1533244.0,18.2708,18.3082,18.028,18.0747,1533244.0
2019-01-03 10:00:00,19.35,19.35,19.02,19.02,1535212.0,18.0747,18.0747,17.7664,17.7664,1535212.0
2019-01-03 10:30:00,19.03,19.09,18.96,19.01,1148020.0,17.7758,17.8318,17.7104,17.7571,1148020.0
2019-01-03 11:00:00,19.03,19.15,18.99,19.08,1162648.0,17.7758,17.8879,17.7384,17.8225,1162648.0
2019-01-03 11:30:00,19.09,19.19,19.04,19.14,1162980.0,17.8318,17.9252,17.7851,17.8785,1162980.0
2019-01-03 12:00:00,19.13,19.15,19.06,19.09,403472.0,17.8692,17.8879,17.8038,17.8318,403472.0
2019-01-03 12:30:00,19.08,19.11,19.01,19.01,204152.0,17.8225,17.8505,17.7571,17.7571,204152.0
2019-01-03 13:00:00,19.01,19.03,18.87,18.93,917120.0,17.7571,17.7758,17.6263,17.6824,917120.0
2019-01-03 13:30:00,18.93,19.08,18.93,19.0,309812.0,17.6824,17.8225,17.6824,17.7478,309812.0
2019-01-03 14:00:00,18.99,19.12,18.97,19.11,350316.0,17.7384,17.8598,17.7197,17.8505,350316.0
2019-01-03 14:30:00,19.12,19.15,18.91,18.93,350196.0,17.8598,17.8879,17.6637,17.6824,350196.0
2019-01-03 15:00:00,18.93,18.93,18.8,18.82,642904.0,17.6824,17.6824,17.5609,17.5796,642904.0
2019-01-03 15:30:00,18.83,18.88,18.74,18.78,2108424.0,17.589,17.6357,17.5049,17.5423,2108424.0
2019-01-04 09:30:00,19.08,19.18,19.0,19.16,917932.0,17.8225,17.9159,17.7478,17.8972,917932.0
2019-01-04 10:00:00,19.18,19.4,19.1,19.4,1120972.0,17.9159,18.1214,17.8412,18.1214,1120972.0
2019-01-04 10:30:00,19.41,19.41,19.24,19.29,747860.0,18.1307,18.1307,17.9719,18.0186,747860.0
2019-01-04 11:00:00,19.3,19.32,19.22,19.26,477992.0,18.028,18.0467,17.9533,17.9906,477992.0
2019-01-04 11:30:00,19.25,19.32,19.24,19.28,1374280.0,17.9813,18.0467,17.9719,18.0093,1374280.0
2019-01-04 12:00:00,19.28,19.3,19.23,19.26,687856.0,18.0093,18.028,17.9626,17.9906,687856.0
2019-01-04 12:30:00,19.26,19.35,19.25,19.32,790140.0,17.9906,18.0747,17.9813,18.0467,790140.0
2019-01-04 13:00:00,19.33,19.38,19.31,19.33,415940.0,18.056,18.1027,18.0373,18.056,415940.0
2019-01-04 13:30:00,19.33,19.37,19.27,19.3,493456.0,18.056,18.0934,18.0,18.028,493456.0
2019-01-04 14:00:00,19.3,19.38,19.27,19.34,1163668.0,18.028,18.1027,18.0,18.0653,1163668.0
2019-01-04 14:30:00,19.35,19.36,19.31,19.33,1071592.0,18.0747,18.084,18.0373,18.056,1071592.0
2019-01-04 15:00:00,19.34,19.45,19.34,19.39,474336.0,18.0653,18.1681,18.0653,18.112,474336.0
2019-01-04 15:30:00,19.39,19.42,19.33,19.38,1342684.0,18.112,18.1401,18.056,18.1027,1342684.0
2019-01-07 09:30:00,19.36,19.52,19.36,19.52,239936.0,18.084,18.2335,18.084,18.2335,239936.0
2019-01-07 10:00:00,19.52,19.55,19.45,19.5,189624.0,18.2335,18.2615,18.1681,18.2148,189624.0
2019-01-07 10:30:00,19.5,19.64,19.49,19.63,204832.0,18.2148,18.3456,18.2055,18.3362,204832.0
2019-01-07 11:00:00,19.62,19.62,19.55,19.55,140964.0,18.3269,18.3269,18.2615,18.2615,140964.0
2019-01-07 11:30:00,19.56,19.65,19.55,19.65,102344.0,18.2708,18.3549,18.2615,18.3549,102344.0
2019-01-07 12:00:00,19.65,19.7,19.61,19.68,179612.0,18.3549,18.4016,18.3175,18.3829,179612.0
2019-01-07 12:30:00,19.68,19.71,19.65,19.67,128444.0,18.3829,18.411,18.3549,18.3736,128444.0
2019-01-07 13:00:00,19.67,19.71,19.67,19.68,87300.0,18.3736,18.411,18.3736,18.3829,87300.0
2019-01-07 13:30:00,19.68,19.7,19.62,19.62,129960.0,18.3829,18.4016,18.3269,18.3269,129960.0
2019-01-07 14:00:00,19.63,19.65,19.58,19.6,162972.0,18.3362,18.3549,18.2895,18.3082,162972.0
2019-01-07 14:30:00,19.61,19.61,19.51,19.52,108104.0,18.3175,18.3175,18.2241,18.2335,108104.0
2019-01-07 15:00:00,19.52,19.59,19.52,19.58,177456.0,18.2335,18.2989,18.2335,18.2895,177456.0
2019-01-07 15:30:00,19.58,19.59,19.53,19.54,612832.0,18.2895,18.2989,18.2428,18.2522,612832.0
2019-01-08 09:30:00,19.67,19.75,19.59,19.61,283984.0,18.3736,18.4483,18.2989,18.3175,283984.0
2019-01-08 10:00:00,19.61,19.67,19.5,19.55,242704.0,18.3175,18.3736,18.2148,18.2615,242704.0
2019-01-08 10:30:00,19.56,19.58,19.51,19.53,138428.0,18.2708,18.2895,18.2241,18.2428,138428.0
2019-01-08 11:00:00,19.53,19.57,19.5,19.5,137076.0,18.2428,18.2802,18.2148,18.2148,137076.0
2019-01-08 11:30:00,19.5,19.52,19.45,19.5,137560.0,18.2148,18.2335,18.1681,18.2148,137560.0
2019-01-08 12:00:00,19.5,19.57,19.49,19.55,229768.0,18.2148,18.2802,18.2055,18.2615,229768.0
2019-01-08 12:30:00,19.55,19.58,19.49,19.57,206840.0,18.2615,18.2895,18.2055,18.2802,206840.0
2019-01-08 13:00:00,19.57,19.64,19.56,19.61,396356.0,18.2802,18.3456,18.2708,18.3175,396356.0
2019-01-08 13:30:00,19.61,19.7,19.58,19.68,700068.0,18.3175,18.4016,18.2895,18.3829,700068.0
2019-01-08 14:00:00,19.68,19.71,19.64,19.67,363820.0,18.3829,18.411,18.3456,18.3736,363820.0
2019-01-08 14:30:00,19.67,19.72,19.65,19.7,542884.0,18.3736,18.4203,18.3549,18.4016,542884.0
2019-01-08 15:00:00,19.71,19.75,19.64,19.75,561032.0,18.411,18.4483,18.3456,18.4483,561032.0
2019-01-08 15:30:00,19.75,19.79,19.74,19.79,1573700.0,18.4483,18.4857,18.439,18.4857,1573700.0
2019-01-09 09:30:00,20.04,20.1,19.92,20.09,360300.0,18.7192,18.7753,18.6071,18.7659,360300.0
2019-01-09 10:00:00,20.09,20.11,19.98,20.0,176516.0,18.7659,18.7846,18.6632,18.6818,176516.0
2019-01-09 10:30:00,20.0,20.01,19.88,19.93,391816.0,18.6818,18.6912,18.5698,18.6165,391816.0
2019-01-09 11:00:00,19.93,20.01,19.93,19.98,151948.0,18.6165,18.6912,18.6165,18.6632,151948.0
2019-01-09 11:30:00,19.97,20.0,19.92,19.96,90236.0,18.6538,18.6818,18.6071,18.6445,90236.0
2019-01-09 12:00:00,19.96,20.09,19.95,20.06,126880.0,18.6445,18.7659,18.6351,18.7379,126880.0
2019-01-09 12:30:00,20.06,20.14,20.05,20.11,137620.0,18.7379,18.8126,18.7285,18.7846,137620.0
2019-01-09 13:00:00,20.11,20.11,20.05,20.07,135736.0,18.7846,18.7846,18.7285,18.7472,135736.0
2019-01-09 13:30:00,20.07,20.08,20.02,20.06,108096.0,18.7472,18.7566,18.7005,18.7379,108096.0
2019-01-09 14:00:00,20.05,20.1,19.99,20.04,143496.0,18.7285,18.7753,18.6725,18.7192,143496.0
2019-01-09 14:30:00,20.04,20.13,20.03,20.12,203884.0,18.7192,18.8033,18.7099,18.7939,203884.0
2019-01-09 15:00:00,20.12,20.15,20.11,20.13,241440.0,18.7939,18.822,18.7846,18.8033,241440.0
2019-01-09 15:30:00,20.12,20.14,20.07,20.12,920756.0,18.7939,18.8126,18.7472,18.7939,920756.0
2019-01-10 09:30:00,20.09,20.18,20.03,20.09,313580.0,18.7659,18.85,18.7099,18.7659,313580.0
2019-01-10 10:00:00,20.08,20.16,20.08,20.15,159444.0,18.7566,18.8313,18.7566,18.822,159444.0
2019-01-10 10:30:00,20.15,20.19,20.12,20.18,217780.0,18.822,18.8593,18.7939,18.85,217780.0
2019-01-10 11:00:00,20.18,20.21,20.14,20.14,195680.0,18.85,18.878,18.8126,18.8126,195680.0
2019-01-10 11:30:00,20.15,20.24,20.15,20.23,152540.0,18.822,18.906,18.822,18.8967,152540.0
2019-01-10 12:00:00,20.22,20.28,20.2,20.28,221196.0,18.8873,18.9434,18.8687,18.9434,221196.0
2019-01-10 12:30:00,20.28,20.32,20.27,20.28,191164.0,18.9434,18.9808,18.934,18.9434,191164.0
2019-01-10 13:00:00,20.28,20.3,20.22,20.25,224124.0,18.9434,18.9621,18.8873,18.9154,224124.0
2019-01-10 13:30:00,20.26,20.28,20.23,20.28,233292.0,18.9247,18.9434,18.8967,18.9434,233292.0
2019-01-10 14:00:00,20.28,20.36,20.28,20.35,203672.0,18.9434,19.0181,18.9434,19.0088,203672.0
2019-01-10 14:30:00,20.34,20.4,20.31,20.34,253720.0,18.9994,19.0555,18.9714,18.9994,253720.0
2019-01-10 15:00:00,20.34,20.38,20.33,20.38,161812.0,18.9994,19.0368,18.9901,19.0368,161812.0
2019-01-10 15:30:00,20.38,20.47,20.36,20.45,688912.0,19.0368,19.1209,19.0181,19.1022,688912.0
2019-01-11 09:30:00,20.3,20.38,20.26,20.35,212160.0,18.9621,19.0368,18.9247,19.0088,212160.0
2019-01-11 10:00:00,20.34,20.34,20.26,20.27,93412.0,18.9994,18.9994,18.9247,18.934,93412.0
2019-01-11 10:30:00,20.26,20.29,20.21,20.29,135196.0,18.9247,18.9527,18.878,18.9527,135196.0
2019-01-11 11:00:00,20.29,20.31,20.26,20.28,125020.0,18.9527,18.9714,18.9247,18.9434,125020.0
2019-01-11 11:30:00,20.29,20.31,20.27,20.29,136068.0,18.9527,18.9714,18.934,18.9527,136068.0
2019-01-11 12:00:00,20.28,20.32,20.26,20.31,99108.0,18.9434,18.9808,18.9247,18.9714,99108.0
2019-01-11 12:30:00,20.31,20.32,20.29,20.3,129516.0,18.9714,18.9808,18.9527,18.9621,129516.0
2019-01-11 13:00:00,20.3,20.3,20.26,20.26,84648.0,18.9621,18.9621,18.9247,18.9247,84648.0
2019-01-11 13:30:00,20.27,20.32,20.26,20.31,98500.0,18.934,18.9808,18.9247,18.9714,98500.0
2019-01-11 14:00:00,20.31,20.33,20.29,20.33,71212.0,18.9714,18.9901,18.9527,18.9901,71212.0
2019-01-11 14:30:00,20.33,20.33,20.28,20.28,166364.0,18.9901,18.9901,18.9434,18.9434,166364.0
2019-01-11 15:00:00,20.27,20.31,20.26,20.3,122280.0,18.934,18.9714,18.9247,18.9621,122280.0
2019-01-11 15:30:00,20.3,20.38,20.3,20.38,392184.0,18.9621,19.0368,18.9621,19.0368,392184.0
2019-01-14 09:30:00,20.21,20.21,20.1,20.1,320188.0,18.878,18.878,18.7753,18.7753,320188.0
2019-01-14 10:00:00,20.11,20.11,20.06,20.07,233624.0,18.7846,18.7846,18.7379,18.7472,233624.0
2019-01-14 10:30:00,20.07,20.12,20.06,20.09,267860.0,18.7472,18.7939,18.7379,18.7659,267860.0
2019-01-14 11:00:00,20.09,20.11,20.05,20.09,120484.0,18.7659,18.7846,18.7285,18.7659,120484.0
2019-01-14 11:30:00,20.09,20.11,20.08,20.11,262564.0,18.7659,18.7846,18.7566,18.7846,262564.0
2019-01-14 12:00:00,20.11,20.21,20.09,20.21,306008.0,18.7846,18.878,18.7659,18.878,306008.0
2019-01-14 12:30:00,20.21,20.21,20.18,20.2,56684.0,18.878,18.878,18.85,18.8687,56684.0
2019-01-14 13:00:00,20.2,20.25,20.18,20.25,82460.0,18.8687,18.9154,18.85,18.9154,82460.0
2019-01-14 13:30:00,20.24,20.28,20.24,20.24,89048.0,18.906,18.9434,18.906,18.906,89048.0
2019-01-14 14:00:00,20.25,20.27,20.23,20.24,123864.0,18.9154,18.934,18.8967,18.906,123864.0
2019-01-14 14:30:00,20.25,20.34,20.24,20.33,146460.0,18.9154,18.9994,18.906,18.9901,146460.0
2019-01-14 15:00:00,20.33,20.35,20.29,20.29,166120.0,18.9901,19.0088,18.9527,18.9527,166120.0
2019-01-14 15:30:00,20.29,20.3,20.24,20.25,486436.0,18.9527,18.9621,18.906,18.9154,486436.0
2019-01-15 09:30:00,20.34,20.38,20.27,20.32,82664.0,18.9994,19.0368,18.934,18.9808,82664.0
2019-01-15 10:00:00,20.33,20.43,20.24,20.28,145852.0,18.9901,19.0835,18.906,18.9434,145852.0
2019-01-15 10:30:00,20.29,20.31,20.24,20.27,148920.0,18.9527,18.9714,18.906,18.934,148920.0
2019-01-15 11:00:00,20.27,20.29,20.25,20.26,69860.0,18.934,18.9527,18.9154,18.9247,69860.0
2019-01-15 11:30:00,20.26,20.3,20.25,20.3,110148.0,18.9247,18.9621,18.9154,18.9621,110148.0
2019-01-15 12:00:00,20.29,20.36,20.29,20.34,80804.0,18.9527,19.0181,18.9527,18.9994,80804.0
2019-01-15 12:30:00,20.34,20.34,20.26,20.27,91596.0,18.9994,18.9994,18.9247,18.934,91596.0
2019-01-15 13:00:00,20.28,20.28,20.26,20.27,88404.0,18.9434,18.9434,18.9247,18.934,88404.0
2019-01-15 13:30:00,20.27,20.33,20.27,20.31,129400.0,18.934,18.9901,18.934,18.9714,129400.0
2019-01-15 14:00:00,20.31,20.35,20.25,20.25,147936.0,18.9714,19.0088,18.9154,18.9154,147936.0
2019-01-15 14:30:00,20.25,20.27,20.22,20.27,189756.0,18.9154,18.934,18.8873,18.934,189756.0
2019-01-15 15:00:00,20.27,20.29,20.26,20.27,179876.0,18.934,18.9527,18.9247,18.934,179876.0
2019-01-15 15:30:00,20.27,20.31,20.25,20.28,649040.0,18.934,18.9714,18.9154,18.9434,649040.0
2019-01-16 09:30:00,20.25,20.44,20.22,20.44,138676.0,18.9154,19.0928,18.8873,19.0928,138676.0
2019-01-16 10:00:00,20.43,20.43,20.34,20.4,137372.0,19.0835,19.0835,18.9994,19.0555,137372.0
2019-01-16 10:30:00,20.41,20.45,20.35,20.45,128996.0,19.0648,19.1022,19.0088,19.1022,128996.0
2019-01-16 11:00:00,20.45,20.47,20.4,20.46,105960.0,19.1022,19.1209,19.0555,19.1115,105960.0
2019-01-16 11:30:00,20.47,20.49,20.4,20.41,86952.0,19.1209,19.1395,19.0555,19.0648,86952.0
2019-01-16 12:00:00,20.42,20.43,20.37,20.4,114684.0,19.0742,19.0835,19.0275,19.0555,114684.0
2019-01-16 12:30:00,20.4,20.43,20.38,20.42,71264.0,19.0555,19.0835,19.0368,19.0742,71264.0
2019-01-16 13:00:00,20.41,20.41,20.39,20.4,67692.0,19.0648,19.0648,19.0461,19.0555,67692.0
2019-01-16 13:30:00,20.4,20.43,20.4,20.41,88192.0,19.0555,19.0835,19.0555,19.0648,88192.0
2019-01-16 14:00:00,20.41,20.45,20.41,20.45,68564.0,19.0648,19.1022,19.0648,19.1022,68564.0
2019-01-16 14:30:00,20.45,20.45,20.38,20.39,140516.0,19.1022,19.1022,19.0368,19.0461,140516.0
2019-01-16 15:00:00,20.39,20.42,20.38,20.41,172812.0,19.0461,19.0742,19.0368,19.0648,172812.0
2019-01-16 15:30:00,20.41,20.41,20.33,20.34,831700.0,19.0648,19.0648,18.9901,18.9994,831700.0
2019-01-17 09:30:00,20.24,20.36,20.21,20.34,211188.0,18.906,19.0181,18.878,18.9994,211188.0
2019-01-17 10:00:00,20.35,20.39,20.33,20.39,109852.0,19.0088,19.0461,18.9901,19.0461,109852.0
2019-01-17 10:30:00,20.38,20.38,20.31,20.31,89692.0,19.0368,19.0368,18.9714,18.9714,89692.0
2019-01-17 11:00:00,20.32,20.39,20.31,20.37,155096.0,18.9808,19.0461,18.9714,19.0275,155096.0
2019-01-17 11:30:00,20.37,20.37,20.31,20.36,213184.0,19.0275,19.0275,18.9714,19.0181,213184.0
2019-01-17 12:00:00,20.36,20.4,20.35,20.35,105460.0,19.0181,19.0555,19.0088,19.0088,105460.0
2019-01-17 12:30:00,20.35,20.36,20.3,20.31,65408.0,19.0088,19.0181,18.9621,18.9714,65408.0
2019-01-17 13:00:00,20.32,20.36,20.31,20.35,52620.0,18.9808,19.0181,18.9714,19.0088,52620.0
2019-01-17 13:30:00,20.35,20.36,20.34,20.36,64084.0,19.0088,19.0181,18.9994,19.0181,64084.0
2019-01-17 14:00:00,20.37,20.38,20.34,20.34,72764.0,19.0275,19.0368,18.9994,18.9994,72764.0
2019-01-17 14:30:00,20.34,20.55,20.33,20.45,167168.0,18.9994,19.1956,18.9901,19.1022,167168.0
2019-01-17 15:00:00,20.45,20.46,20.39,20.46,135564.0,19.1022,19.1115,19.0461,19.1115,135564.0
2019-01-17 15:30:00,20.46,20.49,20.41,20.46,529580.0,19.1115,19.1395,19.0648,19.1115,529580.0
2019-01-18 09:30:00,20.5,20.58,20.47,20.52,891256.0,19.1489,19.2236,19.1209,19.1676,891256.0
2019-01-18 10:00:00,20.51,20.55,20.45,20.52,128388.0,19.1582,19.1956,19.1022,19.1676,128388.0
2019-01-18 10:30:00,20.51,20.55,20.46,20.55,137476.0,19.1582,19.1956,19.1115,19.1956,137476.0
2019-01-18 11:00:00,20.55,20.63,20.53,20.62,186956.0,19.1956,19.2703,19.1769,19.261,186956.0
2019-01-18 11:30:00,20.63,20.66,20.6,20.66,192760.0,19.2703,19.2983,19.2423,19.2983,192760.0
2019-01-18 12:00:00,20.66,20.79,20.66,20.75,268472.0,19.2983,19.4198,19.2983,19.3824,268472.0
2019-01-18 12:30:00,20.75,20.78,20.73,20.77,198336.0,19.3824,19.4104,19.3637,19.4011,198336.0
2019-01-18 13:00:00,20.77,20.78,20.69,20.69,143540.0,19.4011,19.4104,19.3264,19.3264,143540.0
2019-01-18 13:30:00,20.7,20.7,20.65,20.66,279456.0,19.3357,19.3357,19.289,19.2983,279456.0
2019-01-18 14:00:00,20.66,20.67,20.62,20.63,247328.0,19.2983,19.3077,19.261,19.2703,247328.0
2019-01-18 14:30:00,20.62,20.65,20.61,20.62,151500.0,19.261,19.289,19.2516,19.261,151500.0
2019-01-18 15:00:00,20.61,20.63,20.59,20.61,188176.0,19.2516,19.2703,19.233,19.2516,188176.0
2019-01-18 15:30:00,20.61,20.64,20.59,20.61,1237448.0,19.2516,19.2797,19.233,19.2516,1237448.0
2019-01-22 09:30:00,20.45,20.55,20.44,20.5,431032.0,19.1022,19.1956,19.0928,19.1489,431032.0
2019-01-22 10:00:00,20.52,20.52,20.42,20.47,329004.0,19.1676,19.1676,19.0742,19.1209,329004.0
2019-01-22 10:30:00,20.47,20.53,20.46,20.47,278448.0,19.1209,19.1769,19.1115,19.1209,278448.0
2019-01-22 11:00:00,20.46,20.51,20.43,20.5,252792.0,19.1115,19.1582,19.0835,19.1489,252792.0
2019-01-22 11:30:00,20.5,20.51,20.35,20.36,298664.0,19.1489,19.1582,19.0088,19.0181,298664.0
2019-01-22 12:00:00,20.37,20.4,20.33,20.34,251032.0,19.0275,19.0555,18.9901,18.9994,251032.0
2019-01-22 12:30:00,20.34,20.34,20.29,20.3,322920.0,18.9994,18.9994,18.9527,18.9621,322920.0
2019-01-22 13:00:00,20.3,20.3,20.19,20.25,298436.0,18.9621,18.9621,18.8593,18.9154,298436.0
2019-01-22 13:30:00,20.25,20.25,20.22,20.23,588984.0,18.9154,18.9154,18.8873,18.8967,588984.0
2019-01-22 14:00:00,20.23,20.3,20.21,20.22,402152.0,18.8967,18.9621,18.878,18.8873,402152.0
2019-01-22 14:30:00,20.23,20.28,20.22,20.25,232784.0,18.8967,18.9434,18.8873,18.9154,232784.0
2019-01-22 15:00:00,20.24,20.29,20.19,20.28,273060.0,18.906,18.9527,18.8593,18.9434,273060.0
2019-01-22 15:30:00,20.28,20.34,20.2,20.29,1008388.0,18.9434,18.9994,18.8687,18.9527,1008388.0
2019-01-23 09:30:00,20.11,20.7,19.96,20.64,683608.0,18.7846,19.3357,18.6445,19.2797,683608.0
2019-01-23 10:00:00,20.64,20.85,20.63,20.82,1237488.0,19.2797,19.4758,19.2703,19.4478,1237488.0
2019-01-23 10:30:00,20.82,20.91,20.75,20.79,959632.0,19.4478,19.5319,19.3824,19.4198,959632.0
2019-01-23 11:00:00,20.79,20.85,20.74,20.79,502232.0,19.4198,19.4758,19.3731,19.4198,502232.0
2019-01-23 11:30:00,20.79,20.79,20.58,20.59,363308.0,19.4198,19.4198,19.2236,19.233,363308.0
2019-01-23 12:00:00,20.58,20.59,20.49,20.55,373992.0,19.2236,19.233,19.1395,19.1956,373992.0
2019-01-23 12:30:00,20.54,20.66,20.54,20.65,244792.0,19.1863,19.2983,19.1863,19.289,244792.0
2019-01-23 13:00:00,20.65,20.66,20.52,20.65,304008.0,19.289,19.2983,19.1676,19.289,304008.0
2019-01-23 13:30:00,20.65,20.7,20.64,20.69,411456.0,19.289,19.3357,19.2797,19.3264,411456.0
2019-01-23 14:00:00,20.69,20.76,20.64,20.71,437080.0,19.3264,19.3918,19.2797,19.345,437080.0
2019-01-23 14:30:00,20.72,20.75,20.65,20.73,571172.0,19.3544,19.3824,19.289,19.3637,571172.0
2019-01-23 15:00:00,20.73,20.84,20.73,20.83,1309136.0,19.3637,19.4665,19.3637,19.4571,1309136.0
2019-01-23 15:30:00,20.83,20.89,20.82,20.86,2054364.0,19.4571,19.5132,19.4478,19.4852,2054364.0
2019-01-24 09:30:00,20.96,21.07,20.73,20.79,400580.0,19.5786,19.6813,19.3637,19.4198,400580.0
2019-01-24 10:00:00,20.79,21.1,20.77,21.08,711196.0,19.4198,19.7093,19.4011,19.6907,711196.0
2019-01-24 10:30:00,21.08,21.19,21.05,21.18,454664.0,19.6907,19.7934,19.6626,19.7841,454664.0
2019-01-24 11:00:00,21.18,21.19,21.1,21.15,237308.0,19.7841,19.7934,19.7093,19.756,237308.0
2019-01-24 11:30:00,21.15,21.23,21.13,21.23,466796.0,19.756,19.8308,19.7374,19.8308,466796.0
2019-01-24 12:00:00,21.23,21.27,21.19,21.22,326452.0,19.8308,19.8681,19.7934,19.8214,326452.0
2019-01-24 12:30:00,21.22,21.24,21.18,21.24,310340.0,19.8214,19.8401,19.7841,19.8401,310340.0
2019-01-24 13:00:00,21.24,21.24,21.09,21.1,470548.0,19.8401,19.8401,19.7,19.7093,470548.0
2019-01-24 13:30:00,21.1,21.16,21.08,21.15,202780.0,19.7093,19.7654,19.6907,19.756,202780.0
2019-01-24 14:00:00,21.14,21.19,21.13,21.18,383780.0,19.7467,19.7934,19.7374,19.7841,383780.0
2019-01-24 14:30:00,21.17,21.25,21.16,21.24,536108.0,19.7747,19.8495,19.7654,19.8401,536108.0
2019-01-24 15:00:00,21.24,21.29,21.23,21.25,685364.0,19.8401,19.8868,19.8308,19.8495,685364.0
2019-01-24 15:30:00,21.25,21.33,21.2,21.3,1604896.0,19.8495,19.9242,19.8028,19.8962,1604896.0
2019-01-25 09:30:00,21.51,21.79,21.43,21.78,602340.0,20.0923,20.3539,20.0176,20.3445,602340.0
2019-01-25 10:00:00,21.77,21.77,21.63,21.66,367728.0,20.3352,20.3352,20.2044,20.2324,367728.0
2019-01-25 10:30:00,21.66,21.74,21.66,21.7,281984.0,20.2324,20.3072,20.2324,20.2698,281984.0
2019-01-25 11:00:00,21.7,21.71,21.65,21.68,397224.0,20.2698,20.2791,20.2231,20.2511,397224.0
2019-01-25 11:30:00,21.68,21.7,21.64,21.69,339872.0,20.2511,20.2698,20.2138,20.2605,339872.0
2019-01-25 12:00:00,21.69,21.7,21.64,21.67,273540.0,20.2605,20.2698,20.2138,20.2418,273540.0
2019-01-25 12:30:00,21.67,21.68,21.56,21.59,334568.0,20.2418,20.2511,20.139,20.167,334568.0
2019-01-25 13:00:00,21.6,21.64,21.58,21.64,286808.0,20.1764,20.2138,20.1577,20.2138,286808.0
2019-01-25 13:30:00,21.64,21.66,21.63,21.66,239248.0,20.2138,20.2324,20.2044,20.2324,239248.0
2019-01-25 14:00:00,21.66,21.68,21.59,21.59,324208.0,20.2324,20.2511,20.167,20.167,324208.0
2019-01-25 14:30:00,21.59,21.61,21.58,21.59,493376.0,20.167,20.1857,20.1577,20.167,493376.0
2019-01-25 15:00:00,21.59,21.6,21.53,21.54,527860.0,20.167,20.1764,20.111,20.1203,527860.0
2019-01-25 15:30:00,21.54,21.6,21.52,21.57,1214348.0,20.1203,20.1764,20.1017,20.1484,1214348.0
2019-01-28 09:30:00,21.4,21.46,21.29,21.44,368712.0,19.9896,20.0456,19.8868,20.0269,368712.0
2019-01-28 10:00:00,21.44,21.47,21.37,21.38,142636.0,20.0269,20.055,19.9615,19.9709,142636.0
2019-01-28 10:30:00,21.38,21.39,21.28,21.28,149152.0,19.9709,19.9802,19.8775,19.8775,149152.0
2019-01-28 11:00:00,21.28,21.3,21.24,21.27,144968.0,19.8775,19.8962,19.8401,19.8681,144968.0
2019-01-28 11:30:00,21.27,21.33,21.25,21.31,264140.0,19.8681,19.9242,19.8495,19.9055,264140.0
2019-01-28 12:00:00,21.3,21.35,21.27,21.35,159468.0,19.8962,19.9429,19.8681,19.9429,159468.0
2019-01-28 12:30:00,21.35,21.38,21.32,21.33,207204.0,19.9429,19.9709,19.9148,19.9242,207204.0
2019-01-28 13:00:00,21.33,21.4,21.31,21.36,154068.0,19.9242,19.9896,19.9055,19.9522,154068.0
2019-01-28 13:30:00,21.36,21.41,21.35,21.36,196600.0,19.9522,19.9989,19.9429,19.9522,196600.0
2019-01-28 14:00:00,21.36,21.37,21.31,21.33,217984.0,19.9522,19.9615,19.9055,19.9242,217984.0
2019-01-28 14:30:00,21.33,21.43,21.33,21.41,343408.0,19.9242,20.0176,19.9242,19.9989,343408.0
2019-01-28 15:00:00,21.41,21.45,21.38,21.43,383740.0,19.9989,20.0363,19.9709,20.0176,383740.0
2019-01-28 15:30:00,21.43,21.48,21.39,21.43,702260.0,20.0176,20.0643,19.9802,20.0176,702260.0
2019-01-29 09:30:00,21.59,21.68,21.55,21.63,310616.0,20.167,20.2511,20.1297,20.2044,310616.0
2019-01-29 10:00:00,21.62,21.64,21.47,21.54,240660.0,20.1951,20.2138,20.055,20.1203,240660.0
2019-01-29 10:30:00,21.54,21.58,21.48,21.52,182024.0,20.1203,20.1577,20.0643,20.1017,182024.0
2019-01-29 11:00:00,21.5,21.58,21.49,21.54,280064.0,20.083,20.1577,20.0736,20.1203,280064.0
2019-01-29 11:30:00,21.54,21.57,21.53,21.57,274724.0,20.1203,20.1484,20.111,20.1484,274724.0
2019-01-29 12:00:00,21.57,21.61,21.56,21.61,174148.0,20.1484,20.1857,20.139,20.1857,174148.0
2019-01-29 12:30:00,21.61,21.63,21.6,21.61,147324.0,20.1857,20.2044,20.1764,20.1857,147324.0
2019-01-29 13:00:00,21.6,21.6,21.55,21.56,122484.0,20.1764,20.1764,20.1297,20.139,122484.0
2019-01-29 13:30:00,21.56,21.58,21.55,21.58,129956.0,20.139,20.1577,20.1297,20.1577,129956.0
2019-01-29 14:00:00,21.58,21.58,21.51,21.52,129220.0,20.1577,20.1577,20.0923,20.1017,129220.0
2019-01-29 14:30:00,21.52,21.54,21.46,21.46,193164.0,20.1017,20.1203,20.0456,20.0456,193164.0
2019-01-29 15:00:00,21.46,21.55,21.46,21.55,223668.0,20.0456,20.1297,20.0456,20.1297,223668.0
2019-01-29 15:30:00,21.55,21.57,21.48,21.52,586568.0,20.1297,20.1484,20.0643,20.1017,586568.0
2019-01-30 09:30:00,21.68,21.75,21.56,21.58,391320.0,20.2511,20.3165,20.139,20.1577,391320.0
2019-01-30 10:00:00,21.58,21.71,21.57,21.7,280768.0,20.1577,20.2791,20.1484,20.2698,280768.0
2019-01-30 10:30:00,21.71,21.75,21.69,21.74,262484.0,20.2791,20.3165,20.2605,20.3072,262484.0
2019-01-30 11:00:00,21.74,21.76,21.72,21.74,367864.0,20.3072,20.3258,20.2885,20.3072,367864.0
2019-01-30 11:30:00,21.74,21.77,21.72,21.75,228772.0,20.3072,20.3352,20.2885,20.3165,228772.0
2019-01-30 12:00:00,21.75,21.8,21.74,21.79,260628.0,20.3165,20.3632,20.3072,20.3539,260628.0
2019-01-30 12:30:00,21.79,21.8,21.75,21.78,301948.0,20.3539,20.3632,20.3165,20.3445,301948.0
2019-01-30 13:00:00,21.78,21.79,21.76,21.77,241832.0,20.3445,20.3539,20.3258,20.3352,241832.0
2019-01-30 13:30:00,21.78,21.8,21.77,21.78,177556.0,20.3445,20.3632,20.3352,20.3445,177556.0
2019-01-30 14:00:00,21.76,22.02,21.75,21.97,241296.0,20.3258,20.5687,20.3165,20.522,241296.0
2019-01-30 14:30:00,21.96,22.03,21.95,22.02,230744.0,20.5127,20.578,20.5033,20.5687,230744.0
2019-01-30 15:00:00,22.03,22.05,21.96,21.97,427880.0,20.578,20.5967,20.5127,20.522,427880.0
2019-01-30 15:30:00,21.97,22.06,21.93,22.05,1173596.0,20.522,20.6061,20.4846,20.5967,1173596.0
2019-01-31 09:30:00,21.99,22.03,21.86,21.88,180436.0,20.5407,20.578,20.4193,20.4379,180436.0
2019-01-31 10:00:00,21.88,22.02,21.88,21.98,262592.0,20.4379,20.5687,20.4379,20.5313,262592.0
2019-01-31 10:30:00,21.99,22.02,21.93,21.95,220736.0,20.5407,20.5687,20.4846,20.5033,220736.0
2019-01-31 11:00:00,21.95,22.01,21.95,22.0,139036.0,20.5033,20.5594,20.5033,20.55,139036.0
2019-01-31 11:30:00,22.0,22.09,21.99,22.07,114588.0,20.55,20.6341,20.5407,20.6154,114588.0
2019-01-31 12:00:00,22.07,22.07,22.0,22.0,121212.0,20.6154,20.6154,20.55,20.55,121212.0
2019-01-31 12:30:00,22.01,22.02,21.95,21.96,117236.0,20.5594,20.5687,20.5033,20.5127,117236.0
2019-01-31 13:00:00,21.96,22.0,21.96,21.99,176340.0,20.5127,20.55,20.5127,20.5407,176340.0
2019-01-31 13:30:00,21.99,22.0,21.96,21.99,122824.0,20.5407,20.55,20.5127,20.5407,122824.0
2019-01-31 14:00:00,22.0,22.01,21.95,21.95,176772.0,20.55,20.5594,20.5033,20.5033,176772.0
2019-01-31 14:30:00,21.95,22.0,21.95,22.0,222808.0,20.5033,20.55,20.5033,20.55,222808.0
2019-01-31 15:00:00,22.0,22.0,21.95,21.98,321324.0,20.55,20.55,20.5033,20.5313,321324.0
2019-01-31 15:30:00,21.98,22.03,21.98,21.98,1031480.0,20.5313,20.578,20.5313,20.5313,1031480.0
2019-02-01 09:30:00,22.0,22.07,21.87,22.03,192016.0,20.55,20.6154,20.4286,20.578,192016.0
2019-02-01 10:00:00,22.05,22.19,22.05,22.17,129176.0,20.5967,20.7275,20.5967,20.7088,129176.0
2019-02-01 10:30:00,22.16,22.21,22.04,22.04,251384.0,20.6995,20.7462,20.5874,20.5874,251384.0
2019-02-01 11:00:00,22.04,22.12,22.01,22.08,383240.0,20.5874,20.6621,20.5594,20.6248,383240.0
2019-02-01 11:30:00,22.08,22.1,22.06,22.07,161612.0,20.6248,20.6434,20.6061,20.6154,161612.0
2019-02-01 12:00:00,22.07,22.08,21.97,22.01,222780.0,20.6154,20.6248,20.522,20.5594,222780.0
2019-02-01 12:30:00,22.01,22.01,21.98,22.0,137632.0,20.5594,20.5594,20.5313,20.55,137632.0
2019-02-01 13:00:00,22.0,22.03,21.97,21.98,128916.0,20.55,20.578,20.522,20.5313,128916.0
2019-02-01 13:30:00,21.98,22.0,21.95,21.99,189624.0,20.5313,20.55,20.5033,20.5407,189624.0
2019-02-01 14:00:00,21.99,21.99,21.95,21.97,180344.0,20.5407,20.5407,20.5033,20.522,180344.0
2019-02-01 14:30:00,21.97,21.99,21.95,21.97,221620.0,20.522,20.5407,20.5033,20.522,221620.0
2019-02-01 15:00:00,21.96,22.01,21.96,22.0,346004.0,20.5127,20.5594,20.5127,20.55,346004.0
2019-02-01 15:30:00,22.0,22.01,22.0,22.0,1035024.0,20.55,20.5594,20.55,20.55,1035024.0
2019-02-04 09:30:00,21.98,22.09,21.88,22.0,188252.0,20.5313,20.6341,20.4379,20.55,188252.0
2019-02-04 10:00:00,22.0,22.05,21.96,21.99,111156.0,20.55,20.5967,20.5127,20.5407,111156.0
2019-02-04 10:30:00,21.99,22.02,21.97,22.0,83532.0,20.5407,20.5687,20.522,20.55,83532.0
2019-02-04 11:00:00,22.0,22.02,22.0,22.0,68060.0,20.55,20.5687,20.55,20.55,68060.0
2019-02-04 11:30:00,22.0,22.08,22.0,22.07,85744.0,20.55,20.6248,20.55,20.6154,85744.0
2019-02-04 12:00:00,22.07,22.07,22.04,22.04,68256.0,20.6154,20.6154,20.5874,20.5874,68256.0
2019-02-04 12:30:00,22.04,22.04,21.99,22.0,145868.0,20.5874,20.5874,20.5407,20.55,145868.0
2019-02-04 13:00:00,22.0,22.07,22.0,22.04,68140.0,20.55,20.6154,20.55,20.5874,68140.0
2019-02-04 13:30:00,22.04,22.06,22.04,22.05,50220.0,20.5874,20.6061,20.5874,20.5967,50220.0
2019-02-04 14:00:00,22.05,22.1,22.05,22.08,73952.0,20.5967,20.6434,20.5967,20.6248,73952.0
2019-02-04 14:30:00,22.08,22.08,22.04,22.04,248168.0,20.6248,20.6248,20.5874,20.5874,248168.0
2019-02-04 15:00:00,22.05,22.08,22.01,22.07,165016.0,20.5967,20.6248,20.5594,20.6154,165016.0
2019-02-04 15:30:00,22.06,22.13,22.02,22.12,823208.0,20.6061,20.6715,20.5687,20.6621,823208.0
2019-02-05 09:30:00,22.18,22.31,22.16,22.31,330964.0,20.7182,20.8396,20.6995,20.8396,330964.0
2019-02-05 10:00:00,22.3,22.37,22.28,22.37,179852.0,20.8303,20.8956,20.8116,20.8956,179852.0
2019-02-05 10:30:00,22.36,22.39,22.3,22.35,294016.0,20.8863,20.9143,20.8303,20.877,294016.0
2019-02-05 11:00:00,22.35,22.43,22.34,22.43,200608.0,20.877,20.9517,20.8676,20.9517,200608.0
2019-02-05 11:30:00,22.43,22.44,22.36,22.37,221620.0,20.9517,20.961,20.8863,20.8956,221620.0
2019-02-05 12:00:00,22.37,22.37,22.29,22.3,174628.0,20.8956,20.8956,20.8209,20.8303,174628.0
2019-02-05 12:30:00,22.3,22.34,22.26,22.28,155812.0,20.8303,20.8676,20.7929,20.8116,155812.0
2019-02-05 13:00:00,22.29,22.31,22.25,22.3,127168.0,20.8209,20.8396,20.7835,20.8303,127168.0
2019-02-05 13:30:00,22.31,22.35,22.3,22.32,136536.0,20.8396,20.877,20.8303,20.8489,136536.0
2019-02-05 14:00:00,22.33,22.39,22.32,22.38,159304.0,20.8583,20.9143,20.8489,20.905,159304.0
2019-02-05 14:30:00,22.38,22.41,22.36,22.4,218464.0,20.905,20.933,20.8863,20.9237,218464.0
2019-02-05 15:00:00,22.41,22.41,22.35,22.38,311712.0,20.933,20.933,20.877,20.905,311712.0
2019-02-05 15:30:00,22.38,22.46,22.38,22.45,963448.0,20.905,20.9797,20.905,20.9704,963448.0
2019-02-06 09:30:00,22.42,22.64,22.39,22.64,227224.0,20.9423,21.1478,20.9143,21.1478,227224.0
2019-02-06 10:00:00,22.63,22.64,22.53,22.53,141688.0,21.1385,21.1478,21.0451,21.0451,141688.0
2019-02-06 10:30:00,22.53,22.59,22.5,22.57,139544.0,21.0451,21.1011,21.0171,21.0825,139544.0
2019-02-06 11:00:00,22.57,22.6,22.52,22.55,127600.0,21.0825,21.1105,21.0358,21.0638,127600.0
2019-02-06 11:30:00,22.56,22.59,22.5,22.51,138104.0,21.0731,21.1011,21.0171,21.0264,138104.0
2019-02-06 12:00:00,22.51,22.53,22.48,22.52,135404.0,21.0264,21.0451,20.9984,21.0358,135404.0
2019-02-06 12:30:00,22.52,22.55,22.48,22.55,237304.0,21.0358,21.0638,20.9984,21.0638,237304.0
2019-02-06 13:00:00,22.55,22.59,22.54,22.57,139728.0,21.0638,21.1011,21.0544,21.0825,139728.0
2019-02-06 13:30:00,22.56,22.56,22.51,22.51,122188.0,21.0731,21.0731,21.0264,21.0264,122188.0
2019-02-06 14:00:00,22.51,22.53,22.49,22.5,165040.0,21.0264,21.0451,21.0077,21.0171,165040.0
2019-02-06 14:30:00,22.5,22.51,22.49,22.5,192180.0,21.0171,21.0264,21.0077,21.0171,192180.0
2019-02-06 15:00:00,22.5,22.51,22.49,22.5,206648.0,21.0171,21.0264,21.0077,21.0171,206648.0
2019-02-06 15:30:00,22.5,22.5,22.44,22.45,835392.0,21.0171,21.0171,20.961,20.9704,835392.0
2019-02-07 09:30:00,22.31,22.48,22.25,22.46,245616.0,20.8396,20.9984,20.7835,20.9797,245616.0
2019-02-07 10:00:00,22.46,22.55,22.43,22.55,150948.0,20.9797,21.0638,20.9517,21.0638,150948.0
2019-02-07 10:30:00,22.54,22.57,22.48,22.5,149228.0,21.0544,21.0825,20.9984,21.0171,149228.0
2019-02-07 11:00:00,22.5,22.53,22.41,22.42,185816.0,21.0171,21.0451,20.933,20.9423,185816.0
2019-02-07 11:30:00,22.42,22.42,22.33,22.36,234280.0,20.9423,20.9423,20.8583,20.8863,234280.0
2019-02-07 12:00:00,22.36,22.47,22.35,22.42,140244.0,20.8863,20.989,20.877,20.9423,140244.0
2019-02-07 12:30:00,22.43,22.46,22.4,22.41,112812.0,20.9517,20.9797,20.9237,20.933,112812.0
2019-02-07 13:00:00,22.41,22.49,22.41,22.48,114416.0,20.933,21.0077,20.933,20.9984,114416.0
2019-02-07 13:30:00,22.48,22.52,22.48,22.5,119580.0,20.9984,21.0358,20.9984,21.0171,119580.0
2019-02-07 14:00:00,22.5,22.5,22.42,22.49,181120.0,21.0171,21.0171,20.9423,21.0077,181120.0
2019-02-07 14:30:00,22.5,22.5,22.41,22.43,141000.0,21.0171,21.0171,20.933,20.9517,141000.0
2019-02-07 15:00:00,22.43,22.44,22.4,22.43,200996.0,20.9517,20.961,20.9237,20.9517,200996.0
2019-02-07 15:30:00,22.42,22.47,22.38,22.47,531988.0,20.9423,20.989,20.905,20.989,531988.0
2019-02-08 09:30:00,22.3,22.5,22.3,22.43,143008.0,20.8303,21.0171,20.8303,20.9517,143008.0
2019-02-08 10:00:00,22.42,22.43,22.35,22.38,143032.0,20.9423,20.9517,20.877,20.905,143032.0
2019-02-08 10:30:00,22.38,22.41,22.35,22.36,142680.0,20.905,20.933,20.877,20.8863,142680.0
2019-02-08 11:00:00,22.36,22.38,22.32,22.37,159700.0,20.8863,20.905,20.8489,20.8956,159700.0
2019-02-08 11:30:00,22.38,22.39,22.33,22.38,152916.0,20.905,20.9143,20.8583,20.905,152916.0
2019-02-08 12:00:00,22.38,22.44,22.37,22.42,404688.0,20.905,20.961,20.8956,20.9423,404688.0
2019-02-08 12:30:00,22.42,22.46,22.41,22.41,114684.0,20.9423,20.9797,20.933,20.933,114684.0
2019-02-08 13:00:00,22.42,22.45,22.39,22.39,115752.0,20.9423,20.9704,20.9143,20.9143,115752.0
2019-02-08 13:30:00,22.39,22.43,22.38,22.43,105316.0,20.9143,20.9517,20.905,20.9517,105316.0
2019-02-08 14:00:00,22.43,22.48,22.43,22.47,180064.0,20.9517,20.9984,20.9517,20.989,180064.0
2019-02-08 14:30:00,22.46,22.49,22.46,22.46,165244.0,20.9797,21.0077,20.9797,20.9797,165244.0
2019-02-08 15:00:00,22.46,22.5,22.44,22.48,126680.0,20.9797,21.0171,20.961,20.9984,126680.0
2019-02-08 15:30:00,22.48,22.57,22.46,22.57,530880.0,20.9984,21.0825,20.9797,21.0825,530880.0
2019-02-11 09:30:00,22.62,22.71,22.57,22.58,129572.0,21.1292,21.2132,21.0825,21.0918,129572.0
2019-02-11 10:00:00,22.59,22.62,22.53,22.54,115172.0,21.1011,21.1292,21.0451,21.0544,115172.0
2019-02-11 10:30:00,22.54,22.57,22.52,22.57,56508.0,21.0544,21.0825,21.0358,21.0825,56508.0
2019-02-11 11:00:00,22.57,22.58,22.48,22.5,65604.0,21.0825,21.0918,20.9984,21.0171,65604.0
2019-02-11 11:30:00,22.5,22.52,22.48,22.51,85788.0,21.0171,21.0358,20.9984,21.0264,85788.0
2019-02-11 12:00:00,22.51,22.57,22.51,22.55,55852.0,21.0264,21.0825,21.0264,21.0638,55852.0
2019-02-11 12:30:00,22.55,22.56,22.53,22.54,49444.0,21.0638,21.0731,21.0451,21.0544,49444.0
2019-02-11 13:00:00,22.53,22.55,22.52,22.53,49716.0,21.0451,21.0638,21.0358,21.0451,49716.0
2019-02-11 13:30:00,22.53,22.57,22.52,22.57,119124.0,21.0451,21.0825,21.0358,21.0825,119124.0
2019-02-11 14:00:00,22.56,22.57,22.53,22.55,122660.0,21.0731,21.0825,21.0451,21.0638,122660.0
2019-02-11 14:30:00,22.55,22.55,22.51,22.52,108816.0,21.0638,21.0638,21.0264,21.0358,108816.0
2019-02-11 15:00:00,22.52,22.54,22.51,22.54,186916.0,21.0358,21.0544,21.0264,21.0544,186916.0
2019-02-11 15:30:00,22.54,22.54,22.49,22.52,584512.0,21.0544,21.0544,21.0077,21.0358,584512.0
2019-02-12 09:30:00,22.63,22.71,22.62,22.64,149124.0,21.1385,21.2132,21.1292,21.1478,149124.0
2019-02-12 10:00:00,22.63,22.66,22.57,22.61,164172.0,21.1385,21.1665,21.0825,21.1198,164172.0
2019-02-12 10:30:00,22.61,22.75,22.6,22.74,341800.0,21.1198,21.2506,21.1105,21.2413,341800.0
2019-02-12 11:00:00,22.74,22.83,22.74,22.83,242068.0,21.2413,21.3253,21.2413,21.3253,242068.0
2019-02-12 11:30:00,22.83,22.93,22.82,22.93,206604.0,21.3253,21.4187,21.316,21.4187,206604.0
2019-02-12 12:00:00,22.93,22.94,22.85,22.9,197112.0,21.4187,21.4281,21.344,21.3907,197112.0
2019-02-12 12:30:00,22.9,22.92,22.84,22.86,130240.0,21.3907,21.4094,21.3347,21.3533,130240.0
2019-02-12 13:00:00,22.87,22.92,22.86,22.92,86640.0,21.3627,21.4094,21.3533,21.4094,86640.0
2019-02-12 13:30:00,22.92,22.94,22.91,22.94,176952.0,21.4094,21.4281,21.4001,21.4281,176952.0
2019-02-12 14:00:00,22.94,22.94,22.88,22.89,175748.0,21.4281,21.4281,21.372,21.3814,175748.0
2019-02-12 14:30:00,22.89,22.89,22.86,22.87,124008.0,21.3814,21.3814,21.3533,21.3627,124008.0
2019-02-12 15:00:00,22.86,22.89,22.86,22.88,176760.0,21.3533,21.3814,21.3533,21.372,176760.0
2019-02-12 15:30:00,22.88,22.92,22.85,22.9,597336.0,21.372,21.4094,21.344,21.3907,597336.0
2019-02-13 09:30:00,22.93,23.07,22.89,22.94,283672.0,21.4187,21.5495,21.3814,21.4281,283672.0
2019-02-13 10:00:00,22.94,22.95,22.86,22.93,156496.0,21.4281,21.4374,21.3533,21.4187,156496.0
2019-02-13 10:30:00,22.94,22.99,22.91,22.93,88008.0,21.4281,21.4748,21.4001,21.4187,88008.0
2019-02-13 11:00:00,22.93,22.95,22.86,22.86,75956.0,21.4187,21.4374,21.3533,21.3533,75956.0
2019-02-13 11:30:00,22.86,22.87,22.81,22.86,160364.0,21.3533,21.3627,21.3066,21.3533,160364.0
2019-02-13 12:00:00,22.87,22.91,22.86,22.89,85980.0,21.3627,21.4001,21.3533,21.3814,85980.0
2019-02-13 12:30:00,22.89,22.92,22.86,22.9,78712.0,21.3814,21.4094,21.3533,21.3907,78712.0
2019-02-13 13:00:00,22.9,22.95,22.9,22.94,71924.0,21.3907,21.4374,21.3907,21.4281,71924.0
2019-02-13 13:30:00,22.94,22.95,22.93,22.93,56072.0,21.4281,21.4374,21.4187,21.4187,56072.0
2019-02-13 14:00:00,22.93,22.97,22.93,22.96,81092.0,21.4187,21.4561,21.4187,21.4468,81092.0
2019-02-13 14:30:00,22.97,22.99,22.95,22.99,141052.0,21.4561,21.4748,21.4374,21.4748,141052.0
2019-02-13 15:00:00,22.99,23.03,22.98,23.03,173084.0,21.4748,21.5121,21.4654,21.5121,173084.0
2019-02-13 15:30:00,23.03,23.04,22.96,22.97,499820.0,21.5121,21.5215,21.4468,21.4561,499820.0
2019-02-14 09:30:00,22.91,22.92,22.83,22.88,177136.0,21.4001,21.4094,21.3253,21.372,177136.0
2019-02-14 10:00:00,22.86,22.86,22.81,22.86,532132.0,21.3533,21.3533,21.3066,21.3533,532132.0
2019-02-14 10:30:00,22.86,22.89,22.77,22.84,192296.0,21.3533,21.3814,21.2693,21.3347,192296.0
2019-02-14 11:00:00,22.85,22.86,22.8,22.81,88440.0,21.344,21.3533,21.2973,21.3066,88440.0
2019-02-14 11:30:00,22.81,22.86,22.79,22.84,105088.0,21.3066,21.3533,21.288,21.3347,105088.0
2019-02-14 12:00:00,22.84,22.9,22.84,22.9,189352.0,21.3347,21.3907,21.3347,21.3907,189352.0
2019-02-14 12:30:00,22.9,22.9,22.85,22.86,319152.0,21.3907,21.3907,21.344,21.3533,319152.0
2019-02-14 13:00:00,22.86,22.87,22.84,22.85,248360.0,21.3533,21.3627,21.3347,21.344,248360.0
2019-02-14 13:30:00,22.85,22.86,22.82,22.83,225116.0,21.344,21.3533,21.316,21.3253,225116.0
2019-02-14 14:00:00,22.83,22.86,22.82,22.85,201332.0,21.3253,21.3533,21.316,21.344,201332.0
2019-02-14 14:30:00,22.85,22.86,22.81,22.82,257816.0,21.344,21.3533,21.3066,21.316,257816.0
2019-02-14 15:00:00,22.82,22.88,22.78,22.79,396616.0,21.316,21.372,21.2786,21.288,396616.0
2019-02-14 15:30:00,22.8,22.86,22.78,22.79,624796.0,21.2973,21.3533,21.2786,21.288,624796.0
2019-02-15 09:30:00,22.98,23.06,22.93,23.0,368752.0,21.4654,21.5402,21.4187,21.4841,368752.0
2019-02-15 10:00:00,22.99,23.08,22.97,23.07,211520.0,21.4748,21.5588,21.4561,21.5495,211520.0
2019-02-15 10:30:00,23.07,23.13,23.05,23.05,200628.0,21.5495,21.6056,21.5308,21.5308,200628.0
2019-02-15 11:00:00,23.05,23.09,23.04,23.07,108104.0,21.5308,21.5682,21.5215,21.5495,108104.0
2019-02-15 11:30:00,23.06,23.11,23.04,23.1,119584.0,21.5402,21.5869,21.5215,21.5775,119584.0
2019-02-15 12:00:00,23.1,23.16,23.09,23.14,130544.0,21.5775,21.6336,21.5682,21.6149,130544.0
2019-02-15 12:30:00,23.14,23.15,23.09,23.1,158808.0,21.6149,21.6242,21.5682,21.5775,158808.0
2019-02-15 13:00:00,23.1,23.12,23.08,23.1,162268.0,21.5775,21.5962,21.5588,21.5775,162268.0
2019-02-15 13:30:00,23.1,23.14,23.1,23.13,146952.0,21.5775,21.6149,21.5775,21.6056,146952.0
2019-02-15 14:00:00,23.13,23.16,23.12,23.14,104352.0,21.6056,21.6336,21.5962,21.6149,104352.0
2019-02-15 14:30:00,23.14,23.2,23.14,23.19,111844.0,21.6149,21.6709,21.6149,21.6616,111844.0
2019-02-15 15:00:00,23.19,23.2,23.15,23.17,174604.0,21.6616,21.6709,21.6242,21.6429,174604.0
2019-02-15 15:30:00,23.17,23.21,23.15,23.18,729284.0,21.6429,21.6803,21.6242,21.6523,729284.0
2019-02-19 09:30:00,23.11,23.11,22.96,23.09,294360.0,21.5869,21.5869,21.4468,21.5682,294360.0
2019-02-19 10:00:00,23.08,23.1,23.03,23.04,186832.0,21.5588,21.5775,21.5121,21.5215,186832.0
2019-02-19 10:30:00,23.04,23.05,23.0,23.02,119984.0,21.5215,21.5308,21.4841,21.5028,119984.0
2019-02-19 11:00:00,23.03,23.04,22.97,22.97,170644.0,21.5121,21.5215,21.4561,21.4561,170644.0
2019-02-19 11:30:00,22.97,23.05,22.97,23.05,78912.0,21.4561,21.5308,21.4561,21.5308,78912.0
2019-02-19 12:00:00,23.05,23.08,23.05,23.06,126336.0,21.5308,21.5588,21.5308,21.5402,126336.0
2019-02-19 12:30:00,23.05,23.09,23.05,23.09,119048.0,21.5308,21.5682,21.5308,21.5682,119048.0
2019-02-19 13:00:00,23.09,23.11,23.08,23.1,69924.0,21.5682,21.5869,21.5588,21.5775,69924.0
2019-02-19 13:30:00,23.1,23.12,23.08,23.1,93520.0,21.5775,21.5962,21.5588,21.5775,93520.0
2019-02-19 14:00:00,23.1,23.14,23.09,23.14,142800.0,21.5775,21.6149,21.5682,21.6149,142800.0
2019-02-19 14:30:00,23.14,23.21,23.14,23.2,195072.0,21.6149,21.6803,21.6149,21.6709,195072.0
2019-02-19 15:00:00,23.2,23.2,23.17,23.18,153676.0,21.6709,21.6709,21.6429,21.6523,153676.0
2019-02-19 15:30:00,23.18,23.21,23.11,23.12,589460.0,21.6523,21.6803,21.5869,21.5962,589460.0
2019-02-20 09:30:00,23.16,23.3,23.14,23.25,252168.0,21.6336,21.7643,21.6149,21.7176,252168.0
2019-02-20 10:00:00,23.25,23.29,23.23,23.27,179436.0,21.7176,21.755,21.699,21.7363,179436.0
2019-02-20 10:30:00,23.27,23.27,23.24,23.24,151024.0,21.7363,21.7363,21.7083,21.7083,151024.0
2019-02-20 11:00:00,23.24,23.27,23.24,23.26,115004.0,21.7083,21.7363,21.7083,21.727,115004.0
2019-02-20 11:30:00,23.27,23.32,23.26,23.32,121676.0,21.7363,21.783,21.727,21.783,121676.0
2019-02-20 12:00:00,23.32,23.32,23.27,23.28,154328.0,21.783,21.783,21.7363,21.7457,154328.0
2019-02-20 12:30:00,23.29,23.34,23.28,23.32,454776.0,21.755,21.8017,21.7457,21.783,454776.0
2019-02-20 13:00:00,23.32,23.39,23.31,23.39,186388.0,21.783,21.8484,21.7737,21.8484,186388.0
2019-02-20 13:30:00,23.39,23.41,23.37,23.38,174512.0,21.8484,21.8671,21.8297,21.8391,174512.0
2019-02-20 14:00:00,23.39,23.4,23.25,23.32,278412.0,21.8484,21.8578,21.7176,21.783,278412.0
2019-02-20 14:30:00,23.32,23.42,23.32,23.4,200780.0,21.783,21.8764,21.783,21.8578,200780.0
2019-02-20 15:00:00,23.4,23.43,23.38,23.41,222352.0,21.8578,21.8858,21.8391,21.8671,222352.0
2019-02-20 15:30:00,23.41,23.44,23.36,23.37,730364.0,21.8671,21.8951,21.8204,21.8297,730364.0
2019-02-21 09:30:00,23.33,23.4,23.29,23.39,175972.0,21.7924,21.8578,21.755,21.8484,175972.0
2019-02-21 10:00:00,23.39,23.45,23.36,23.37,141016.0,21.8484,21.9045,21.8204,21.8297,141016.0
2019-02-21 10:30:00,23.38,23.41,23.34,23.35,162880.0,21.8391,21.8671,21.8017,21.8111,162880.0
2019-02-21 11:00:00,23.35,23.39,23.34,23.36,193116.0,21.8111,21.8484,21.8017,21.8204,193116.0
2019-02-21 11:30:00,23.36,23.42,23.35,23.38,219964.0,21.8204,21.8764,21.8111,21.8391,219964.0
2019-02-21 12:00:00,23.39,23.39,23.35,23.36,168620.0,21.8484,21.8484,21.8111,21.8204,168620.0
2019-02-21 12:30:00,23.36,23.42,23.36,23.39,126512.0,21.8204,21.8764,21.8204,21.8484,126512.0
2019-02-21 13:00:00,23.39,23.4,23.36,23.37,101884.0,21.8484,21.8578,21.8204,21.8297,101884.0
2019-02-21 13:30:00,23.38,23.39,23.37,23.38,107504.0,21.8391,21.8484,21.8297,21.8391,107504.0
2019-02-21 14:00:00,23.38,23.39,23.34,23.34,117448.0,21.8391,21.8484,21.8017,21.8017,117448.0
2019-02-21 14:30:00,23.34,23.35,23.26,23.27,197876.0,21.8017,21.8111,21.727,21.7363,197876.0
2019-02-21 15:00:00,23.27,23.3,23.26,23.28,332644.0,21.7363,21.7643,21.727,21.7457,332644.0
2019-02-21 15:30:00,23.28,23.34,23.25,23.33,634432.0,21.7457,21.8017,21.7176,21.7924,634432.0
2019-02-22 09:30:00,23.47,23.54,23.41,23.52,198620.0,21.9231,21.9885,21.8671,21.9698,198620.0
2019-02-22 10:00:00,23.52,23.59,23.51,23.57,107364.0,21.9698,22.0352,21.9605,22.0166,107364.0
2019-02-22 10:30:00,23.58,23.64,23.54,23.64,132608.0,22.0259,22.0819,21.9885,22.0819,132608.0
2019-02-22 11:00:00,23.63,23.68,23.6,23.67,116700.0,22.0726,22.1193,22.0446,22.11,116700.0
2019-02-22 11:30:00,23.67,23.69,23.63,23.67,174272.0,22.11,22.1286,22.0726,22.11,174272.0
2019-02-22 12:00:00,23.66,23.68,23.62,23.62,112536.0,22.1006,22.1193,22.0633,22.0633,112536.0
2019-02-22 12:30:00,23.62,23.63,23.61,23.61,157584.0,22.0633,22.0726,22.0539,22.0539,157584.0
2019-02-22 13:00:00,23.61,23.61,23.53,23.56,207380.0,22.0539,22.0539,21.9792,22.0072,207380.0
2019-02-22 13:30:00,23.57,23.58,23.54,23.56,151872.0,22.0166,22.0259,21.9885,22.0072,151872.0
2019-02-22 14:00:00,23.56,23.57,23.51,23.52,287124.0,22.0072,22.0166,21.9605,21.9698,287124.0
2019-02-22 14:30:00,23.52,23.54,23.46,23.5,214892.0,21.9698,21.9885,21.9138,21.9512,214892.0
2019-02-22 15:00:00,23.5,23.58,23.5,23.58,210920.0,21.9512,22.0259,21.9512,22.0259,210920.0
2019-02-22 15:30:00,23.58,23.6,23.54,23.59,557116.0,22.0259,22.0446,21.9885,22.0352,557116.0
2019-02-25 09:30:00,23.7,23.75,23.67,23.72,171400.0,22.138,22.1847,22.11,22.1567,171400.0
2019-02-25 10:00:00,23.73,23.85,23.72,23.77,676152.0,22.166,22.2781,22.1567,22.2034,676152.0
2019-02-25 10:30:00,23.76,23.82,23.76,23.8,236680.0,22.194,22.2501,22.194,22.2314,236680.0
2019-02-25 11:00:00,23.8,23.82,23.78,23.78,180192.0,22.2314,22.2501,22.2127,22.2127,180192.0
2019-02-25 11:30:00,23.78,23.84,23.77,23.81,165072.0,22.2127,22.2688,22.2034,22.2407,165072.0
2019-02-25 12:00:00,23.81,23.83,23.75,23.76,128024.0,22.2407,22.2594,22.1847,22.194,128024.0
2019-02-25 12:30:00,23.76,23.78,23.73,23.75,113368.0,22.194,22.2127,22.166,22.1847,113368.0
2019-02-25 13:00:00,23.76,23.78,23.76,23.77,64500.0,22.194,22.2127,22.194,22.2034,64500.0
2019-02-25 13:30:00,23.77,23.79,23.74,23.77,116748.0,22.2034,22.2221,22.1753,22.2034,116748.0
2019-02-25 14:00:00,23.77,23.82,23.76,23.79,146452.0,22.2034,22.2501,22.194,22.2221,146452.0
2019-02-25 14:30:00,23.8,23.81,23.76,23.78,178640.0,22.2314,22.2407,22.194,22.2127,178640.0
2019-02-25 15:00:00,23.78,23.78,23.75,23.75,190148.0,22.2127,22.2127,22.1847,22.1847,190148.0
2019-02-25 15:30:00,23.75,23.81,23.75,23.78,784108.0,22.1847,22.2407,22.1847,22.2127,784108.0
2019-02-26 09:30:00,23.68,23.8,23.68,23.76,238196.0,22.1193,22.2314,22.1193,22.194,238196.0
2019-02-26 10:00:00,23.75,23.83,23.75,23.75,153148.0,22.1847,22.2594,22.1847,22.1847,153148.0
2019-02-26 10:30:00,23.75,23.78,23.74,23.75,146200.0,22.1847,22.2127,22.1753,22.1847,146200.0
2019-02-26 11:00:00,23.74,23.81,23.74,23.8,158968.0,22.1753,22.2407,22.1753,22.2314,158968.0
2019-02-26 11:30:00,23.79,23.8,23.74,23.76,223192.0,22.2221,22.2314,22.1753,22.194,223192.0
2019-02-26 12:00:00,23.76,23.79,23.74,23.75,125604.0,22.194,22.2221,22.1753,22.1847,125604.0
2019-02-26 12:30:00,23.75,23.75,23.64,23.64,199888.0,22.1847,22.1847,22.0819,22.0819,199888.0
2019-02-26 13:00:00,23.64,23.65,23.59,23.6,206172.0,22.0819,22.0913,22.0352,22.0446,206172.0
2019-02-26 13:30:00,23.6,23.6,23.55,23.55,230968.0,22.0446,22.0446,21.9979,21.9979,230968.0
2019-02-26 14:00:00,23.56,23.57,23.5,23.52,272716.0,22.0072,22.0166,21.9512,21.9698,272716.0
2019-02-26 14:30:00,23.52,23.6,23.51,23.58,175504.0,21.9698,22.0446,21.9605,22.0259,175504.0
2019-02-26 15:00:00,23.58,23.61,23.58,23.58,272444.0,22.0259,22.0539,22.0259,22.0259,272444.0
2019-02-26 15:30:00,23.58,23.6,23.55,23.55,656128.0,22.0259,22.0446,21.9979,21.9979,656128.0
2019-02-27 09:30:00,23.44,23.49,23.39,23.4,126412.0,21.8951,21.9418,21.8484,21.8578,126412.0
2019-02-27 10:00:00,23.4,23.43,23.3,23.34,165012.0,21.8578,21.8858,21.7643,21.8017,165012.0
2019-02-27 10:30:00,23.35,23.38,23.33,23.38,64948.0,21.8111,21.8391,21.7924,21.8391,64948.0
2019-02-27 11:00:00,23.38,23.42,23.38,23.4,159204.0,21.8391,21.8764,21.8391,21.8578,159204.0
2019-02-27 11:30:00,23.4,23.45,23.4,23.45,87400.0,21.8578,21.9045,21.8578,21.9045,87400.0
2019-02-27 12:00:00,23.45,23.47,23.44,23.47,65416.0,21.9045,21.9231,21.8951,21.9231,65416.0
2019-02-27 12:30:00,23.47,23.49,23.46,23.46,72584.0,21.9231,21.9418,21.9138,21.9138,72584.0
2019-02-27 13:00:00,23.46,23.53,23.46,23.5,105212.0,21.9138,21.9792,21.9138,21.9512,105212.0
2019-02-27 13:30:00,23.5,23.5,23.48,23.49,59204.0,21.9512,21.9512,21.9325,21.9418,59204.0
2019-02-27 14:00:00,23.49,23.54,23.49,23.51,88808.0,21.9418,21.9885,21.9418,21.9605,88808.0
2019-02-27 14:30:00,23.51,23.58,23.5,23.55,94268.0,21.9605,22.0259,21.9512,21.9979,94268.0
2019-02-27 15:00:00,23.54,23.56,23.5,23.51,118520.0,21.9885,22.0072,21.9512,21.9605,118520.0
2019-02-27 15:30:00,23.5,23.56,23.5,23.55,292160.0,21.9512,22.0072,21.9512,21.9979,292160.0
2019-02-28 09:30:00,23.51,23.58,23.44,23.56,155780.0,21.9605,22.0259,21.8951,22.0072,155780.0
2019-02-28 10:00:00,23.56,23.56,23.5,23.52,124412.0,22.0072,22.0072,21.9512,21.9698,124412.0
2019-02-28 10:30:00,23.52,23.55,23.48,23.5,88932.0,21.9698,21.9979,21.9325,21.9512,88932.0
2019-02-28 11:00:00,23.49,23.53,23.46,23.52,123792.0,21.9418,21.9792,21.9138,21.9698,123792.0
2019-02-28 11:30:00,23.52,23.56,23.52,23.54,51508.0,21.9698,22.0072,21.9698,21.9885,51508.0
2019-02-28 12:00:00,23.54,23.59,23.53,23.58,68372.0,21.9885,22.0352,21.9792,22.0259,68372.0
2019-02-28 12:30:00,23.58,23.59,23.56,23.58,65344.0,22.0259,22.0352,22.0072,22.0259,65344.0
2019-02-28 13:00:00,23.58,23.59,23.55,23.55,83100.0,22.0259,22.0352,21.9979,21.9979,83100.0
2019-02-28 13:30:00,23.54,23.57,23.54,23.56,79184.0,21.9885,22.0166,21.9885,22.0072,79184.0
2019-02-28 14:00:00,23.56,23.57,23.54,23.55,204360.0,22.0072,22.0166,21.9885,21.9979,204360.0
2019-02-28 14:30:00,23.55,23.56,23.49,23.52,174072.0,21.9979,22.0072,21.9418,21.9698,174072.0
2019-02-28 15:00:00,23.52,23.54,23.5,23.54,264468.0,21.9698,21.9885,21.9512,21.9885,264468.0
2019-02-28 15:30:00,23.53,23.58,23.47,23.5,615944.0,21.9792,22.0259,21.9231,21.9512,615944.0
2019-03-01 09:30:00,23.66,23.75,23.63,23.65,232852.0,22.1006,22.1847,22.0726,22.0913,232852.0
2019-03-01 10:00:00,23.62,23.65,23.57,23.62,129424.0,22.0633,22.0913,22.0166,22.0633,129424.0
2019-03-01 10:30:00,23.62,23.65,23.6,23.62,95320.0,22.0633,22.0913,22.0446,22.0633,95320.0
2019-03-01 11:00:00,23.62,23.62,23.53,23.55,135264.0,22.0633,22.0633,21.9792,21.9979,135264.0
2019-03-01 11:30:00,23.55,23.56,23.51,23.54,82984.0,21.9979,22.0072,21.9605,21.9885,82984.0
2019-03-01 12:00:00,23.55,23.6,23.55,23.6,122532.0,21.9979,22.0446,21.9979,22.0446,122532.0
2019-03-01 12:30:00,23.6,23.62,23.59,23.62,94060.0,22.0446,22.0633,22.0352,22.0633,94060.0
2019-03-01 13:00:00,23.62,23.67,23.62,23.66,143508.0,22.0633,22.11,22.0633,22.1006,143508.0
2019-03-01 13:30:00,23.66,23.71,23.66,23.69,143428.0,22.1006,22.1473,22.1006,22.1286,143428.0
2019-03-01 14:00:00,23.69,23.78,23.68,23.78,246368.0,22.1286,22.2127,22.1193,22.2127,246368.0
2019-03-01 14:30:00,23.78,23.8,23.75,23.79,197352.0,22.2127,22.2314,22.1847,22.2221,197352.0
2019-03-01 15:00:00,23.79,23.82,23.77,23.82,305184.0,22.2221,22.2501,22.2034,22.2501,305184.0
2019-03-01 15:30:00,23.82,23.84,23.77,23.78,875412.0,22.2501,22.2688,22.2034,22.2127,875412.0
2019-03-04 09:30:00,23.85,23.88,23.82,23.86,148508.0,22.2781,22.3061,22.2501,22.2874,148508.0
2019-03-04 10:00:00,23.87,23.89,23.81,23.87,187456.0,22.2968,22.3155,22.2407,22.2968,187456.0
2019-03-04 10:30:00,23.88,23.88,23.78,23.78,172784.0,22.3061,22.3061,22.2127,22.2127,172784.0
2019-03-04 11:00:00,23.78,23.8,23.67,23.67,126596.0,22.2127,22.2314,22.11,22.11,126596.0
2019-03-04 11:30:00,23.67,23.68,23.53,23.55,176252.0,22.11,22.1193,21.9792,21.9979,176252.0
2019-03-04 12:00:00,23.54,23.6,23.42,23.49,124672.0,21.9885,22.0446,21.8764,21.9418,124672.0
2019-03-04 12:30:00,23.48,23.51,23.45,23.5,62492.0,21.9325,21.9605,21.9045,21.9512,62492.0
2019-03-04 13:00:00,23.51,23.56,23.46,23.56,76620.0,21.9605,22.0072,21.9138,22.0072,76620.0
2019-03-04 13:30:00,23.56,23.61,23.55,23.6,87876.0,22.0072,22.0539,21.9979,22.0446,87876.0
2019-03-04 14:00:00,23.6,23.61,23.56,23.61,84716.0,22.0446,22.0539,22.0072,22.0539,84716.0
2019-03-04 14:30:00,23.61,23.61,23.53,23.55,297412.0,22.0539,22.0539,21.9792,21.9979,297412.0
2019-03-04 15:00:00,23.56,23.58,23.53,23.57,173296.0,22.0072,22.0259,21.9792,22.0166,173296.0
2019-03-04 15:30:00,23.57,23.63,23.56,23.62,369252.0,22.0166,22.0726,22.0072,22.0633,369252.0
2019-03-05 09:30:00,23.74,23.79,23.63,23.75,344436.0,22.1753,22.2221,22.0726,22.1847,344436.0
2019-03-05 10:00:00,23.75,23.79,23.68,23.71,187200.0,22.1847,22.2221,22.1193,22.1473,187200.0
2019-03-05 10:30:00,23.72,23.82,23.72,23.78,261792.0,22.1567,22.2501,22.1567,22.2127,261792.0
2019-03-05 11:00:00,23.78,23.8,23.76,23.76,141152.0,22.2127,22.2314,22.194,22.194,141152.0
2019-03-05 11:30:00,23.76,23.78,23.73,23.74,114368.0,22.194,22.2127,22.166,22.1753,114368.0
2019-03-05 12:00:00,23.75,23.77,23.74,23.77,53304.0,22.1847,22.2034,22.1753,22.2034,53304.0
2019-03-05 12:30:00,23.77,23.78,23.75,23.78,75604.0,22.2034,22.2127,22.1847,22.2127,75604.0
2019-03-05 13:00:00,23.78,23.8,23.76,23.76,71836.0,22.2127,22.2314,22.194,22.194,71836.0
2019-03-05 13:30:00,23.76,23.78,23.75,23.75,93220.0,22.194,22.2127,22.1847,22.1847,93220.0
2019-03-05 14:00:00,23.76,23.77,23.73,23.74,118212.0,22.194,22.2034,22.166,22.1753,118212.0
2019-03-05 14:30:00,23.74,23.74,23.71,23.73,77124.0,22.1753,22.1753,22.1473,22.166,77124.0
2019-03-05 15:00:00,23.73,23.73,23.68,23.68,127924.0,22.166,22.166,22.1193,22.1193,127924.0
2019-03-05 15:30:00,23.68,23.73,23.68,23.69,401956.0,22.1193,22.166,22.1193,22.1286,401956.0
2019-03-06 09:30:00,23.72,23.72,23.61,23.67,89060.0,22.1567,22.1567,22.0539,22.11,89060.0
2019-03-06 10:00:00,23.67,23.7,23.57,23.6,118328.0,22.11,22.138,22.0166,22.0446,118328.0
2019-03-06 10:30:00,23.6,23.62,23.55,23.62,100148.0,22.0446,22.0633,21.9979,22.0633,100148.0
2019-03-06 11:00:00,23.61,23.68,23.6,23.62,95792.0,22.0539,22.1193,22.0446,22.0633,95792.0
2019-03-06 11:30:00,23.62,23.62,23.51,23.53,141020.0,22.0633,22.0633,21.9605,21.9792,141020.0
2019-03-06 12:00:00,23.53,23.61,23.52,23.56,100492.0,21.9792,22.0539,21.9698,22.0072,100492.0
2019-03-06 12:30:00,23.56,23.59,23.52,23.53,68324.0,22.0072,22.0352,21.9698,21.9792,68324.0
2019-03-06 13:00:00,23.54,23.56,23.49,23.51,95536.0,21.9885,22.0072,21.9418,21.9605,95536.0
2019-03-06 13:30:00,23.52,23.54,23.5,23.53,79764.0,21.9698,21.9885,21.9512,21.9792,79764.0
2019-03-06 14:00:00,23.53,23.58,23.53,23.57,83728.0,21.9792,22.0259,21.9792,22.0166,83728.0
2019-03-06 14:30:00,23.57,23.58,23.52,23.55,95108.0,22.0166,22.0259,21.9698,21.9979,95108.0
2019-03-06 15:00:00,23.56,23.57,23.49,23.5,193808.0,22.0072,22.0166,21.9418,21.9512,193808.0
2019-03-06 15:30:00,23.5,23.55,23.49,23.51,370696.0,21.9512,21.9979,21.9418,21.9605,370696.0
2019-03-07 09:30:00,23.46,23.46,23.14,23.19,155900.0,21.9138,21.9138,21.6149,21.6616,155900.0
2019-03-07 10:00:00,23.2,23.27,23.15,23.27,176576.0,21.6709,21.7363,21.6242,21.7363,176576.0
2019-03-07 10:30:00,23.25,23.38,23.25,23.35,193344.0,21.7176,21.8391,21.7176,21.8111,193344.0
2019-03-07 11:00:00,23.34,23.36,23.29,23.35,163696.0,21.8017,21.8204,21.755,21.8111,163696.0
2019-03-07 11:30:00,23.36,23.43,23.36,23.37,82656.0,21.8204,21.8858,21.8204,21.8297,82656.0
2019-03-07 12:00:00,23.36,23.39,23.33,23.39,94524.0,21.8204,21.8484,21.7924,21.8484,94524.0
2019-03-07 12:30:00,23.38,23.47,23.34,23.46,89084.0,21.8391,21.9231,21.8017,21.9138,89084.0
2019-03-07 13:00:00,23.46,23.47,23.44,23.45,52256.0,21.9138,21.9231,21.8951,21.9045,52256.0
2019-03-07 13:30:00,23.45,23.45,23.36,23.41,161552.0,21.9045,21.9045,21.8204,21.8671,161552.0
2019-03-07 14:00:00,23.42,23.42,23.36,23.39,89116.0,21.8764,21.8764,21.8204,21.8484,89116.0
2019-03-07 14:30:00,23.39,23.39,23.29,23.3,100732.0,21.8484,21.8484,21.755,21.7643,100732.0
2019-03-07 15:00:00,23.29,23.36,23.27,23.31,120392.0,21.755,21.8204,21.7363,21.7737,120392.0
2019-03-07 15:30:00,23.31,23.38,23.31,23.35,449800.0,21.7737,21.8391,21.7737,21.8111,449800.0
2019-03-08 09:30:00,23.18,23.28,23.11,23.23,453928.0,21.6523,21.7457,21.5869,21.699,453928.0
2019-03-08 10:00:00,23.23,23.24,23.16,23.2,50680.0,21.699,21.7083,21.6336,21.6709,50680.0
2019-03-08 10:30:00,23.2,23.26,23.15,23.21,111336.0,21.6709,21.727,21.6242,21.6803,111336.0
2019-03-08 11:00:00,23.21,23.29,23.2,23.27,206032.0,21.6803,21.755,21.6709,21.7363,206032.0
2019-03-08 11:30:00,23.27,23.28,23.24,23.26,76408.0,21.7363,21.7457,21.7083,21.727,76408.0
2019-03-08 12:00:00,23.26,23.26,23.17,23.21,90816.0,21.727,21.727,21.6429,21.6803,90816.0
2019-03-08 12:30:00,23.21,23.22,23.13,23.15,97436.0,21.6803,21.6896,21.6056,21.6242,97436.0
2019-03-08 13:00:00,23.15,23.16,23.1,23.11,99772.0,21.6242,21.6336,21.5775,21.5869,99772.0
2019-03-08 13:30:00,23.11,23.14,23.11,23.13,233300.0,21.5869,21.6149,21.5869,21.6056,233300.0
2019-03-08 14:00:00,23.14,23.16,23.09,23.16,138772.0,21.6149,21.6336,21.5682,21.6336,138772.0
2019-03-08 14:30:00,23.17,23.23,23.16,23.2,88932.0,21.6429,21.699,21.6336,21.6709,88932.0
2019-03-08 15:00:00,23.2,23.21,23.14,23.15,139416.0,21.6709,21.6803,21.6149,21.6242,139416.0
2019-03-08 15:30:00,23.15,23.24,23.14,23.22,669580.0,21.6242,21.7083,21.6149,21.6896,669580.0
2019-03-11 09:30:00,23.28,23.45,23.26,23.42,159888.0,21.7457,21.9045,21.727,21.8764,159888.0
2019-03-11 10:00:00,23.42,23.43,23.35,23.4,80732.0,21.8764,21.8858,21.8111,21.8578,80732.0
2019-03-11 10:30:00,23.4,23.45,23.39,23.45,102176.0,21.8578,21.9045,21.8484,21.9045,102176.0
2019-03-11 11:00:00,23.45,23.49,23.44,23.47,64356.0,21.9045,21.9418,21.8951,21.9231,64356.0
2019-03-11 11:30:00,23.47,23.52,23.45,23.51,97440.0,21.9231,21.9698,21.9045,21.9605,97440.0
2019-03-11 12:00:00,23.52,23.53,23.46,23.48,80152.0,21.9698,21.9792,21.9138,21.9325,80152.0
2019-03-11 12:30:00,23.48,23.5,23.47,23.47,55032.0,21.9325,21.9512,21.9231,21.9231,55032.0
2019-03-11 13:00:00,23.47,23.55,23.47,23.52,70164.0,21.9231,21.9979,21.9231,21.9698,70164.0
2019-03-11 13:30:00,23.53,23.54,23.46,23.49,93948.0,21.9792,21.9885,21.9138,21.9418,93948.0
2019-03-11 14:00:00,23.49,23.5,23.45,23.45,89620.0,21.9418,21.9512,21.9045,21.9045,89620.0
2019-03-11 14:30:00,23.45,23.5,23.44,23.46,100860.0,21.9045,21.9512,21.8951,21.9138,100860.0
2019-03-11 15:00:00,23.46,23.5,23.45,23.48,112332.0,21.9138,21.9512,21.9045,21.9325,112332.0
2019-03-11 15:30:00,23.48,23.52,23.48,23.49,391408.0,21.9325,21.9698,21.9325,21.9418,391408.0
2019-03-12 09:30:00,23.53,23.56,23.42,23.46,78068.0,21.9792,22.0072,21.8764,21.9138,78068.0
2019-03-12 10:00:00,23.46,23.5,23.44,23.49,28984.0,21.9138,21.9512,21.8951,21.9418,28984.0
2019-03-12 10:30:00,23.48,23.54,23.48,23.52,65324.0,21.9325,21.9885,21.9325,21.9698,65324.0
2019-03-12 11:00:00,23.51,23.52,23.47,23.49,77972.0,21.9605,21.9698,21.9231,21.9418,77972.0
2019-03-12 11:30:00,23.49,23.55,23.49,23.54,164960.0,21.9418,21.9979,21.9418,21.9885,164960.0
2019-03-12 12:00:00,23.55,23.56,23.51,23.53,123504.0,21.9979,22.0072,21.9605,21.9792,123504.0
2019-03-12 12:30:00,23.52,23.55,23.51,23.54,75888.0,21.9698,21.9979,21.9605,21.9885,75888.0
2019-03-12 13:00:00,23.54,23.57,23.53,23.56,36056.0,21.9885,22.0166,21.9792,22.0072,36056.0
2019-03-12 13:30:00,23.56,23.63,23.56,23.62,70480.0,22.0072,22.0726,22.0072,22.0633,70480.0
2019-03-12 14:00:00,23.62,23.65,23.59,23.59,70392.0,22.0633,22.0913,22.0352,22.0352,70392.0
2019-03-12 14:30:00,23.59,23.6,23.56,23.57,83360.0,22.0352,22.0446,22.0072,22.0166,83360.0
2019-03-12 15:00:00,23.56,23.57,23.5,23.55,128300.0,22.0072,22.0166,21.9512,21.9979,128300.0
2019-03-12 15:30:00,23.54,23.56,23.48,23.5,714420.0,21.9885,22.0072,21.9325,21.9512,714420.0
2019-03-13 09:30:00,23.63,23.68,23.52,23.66,92756.0,22.0726,22.1193,21.9698,22.1006,92756.0
2019-03-13 10:00:00,23.66,23.73,23.64,23.7,103884.0,22.1006,22.166,22.0819,22.138,103884.0
2019-03-13 10:30:00,23.7,23.75,23.7,23.74,98432.0,22.138,22.1847,22.138,22.1753,98432.0
2019-03-13 11:00:00,23.75,23.78,23.74,23.76,243092.0,22.1847,22.2127,22.1753,22.194,243092.0
2019-03-13 11:30:00,23.77,23.79,23.72,23.73,199164.0,22.2034,22.2221,22.1567,22.166,199164.0
2019-03-13 12:00:00,23.73,23.77,23.73,23.76,55420.0,22.166,22.2034,22.166,22.194,55420.0
2019-03-13 12:30:00,23.75,23.76,23.72,23.73,62332.0,22.1847,22.194,22.1567,22.166,62332.0
2019-03-13 13:00:00,23.74,23.77,23.73,23.75,44340.0,22.1753,22.2034,22.166,22.1847,44340.0
2019-03-13 13:30:00,23.76,23.77,23.74,23.74,104640.0,22.194,22.2034,22.1753,22.1753,104640.0
2019-03-13 14:00:00,23.75,23.8,23.75,23.79,161620.0,22.1847,22.2314,22.1847,22.2221,161620.0
2019-03-13 14:30:00,23.79,23.79,23.67,23.7,112668.0,22.2221,22.2221,22.11,22.138,112668.0
2019-03-13 15:00:00,23.7,23.7,23.62,23.63,155236.0,22.138,22.138,22.0633,22.0726,155236.0
2019-03-13 15:30:00,23.63,23.66,23.61,23.61,771144.0,22.0726,22.1006,22.0539,22.0539,771144.0
2019-03-14 09:30:00,23.66,23.66,23.55,23.56,84836.0,22.1006,22.1006,21.9979,22.0072,84836.0
2019-03-14 10:00:00,23.56,23.61,23.5,23.61,114696.0,22.0072,22.0539,21.9512,22.0539,114696.0
2019-03-14 10:30:00,23.61,23.63,23.59,23.61,123888.0,22.0539,22.0726,22.0352,22.0539,123888.0
2019-03-14 11:00:00,23.62,23.67,23.61,23.67,118756.0,22.0633,22.11,22.0539,22.11,118756.0
2019-03-14 11:30:00,23.66,23.68,23.59,23.6,314660.0,22.1006,22.1193,22.0352,22.0446,314660.0
2019-03-14 12:00:00,23.61,23.65,23.61,23.64,40908.0,22.0539,22.0913,22.0539,22.0819,40908.0
2019-03-14 12:30:00,23.64,23.65,23.61,23.62,116900.0,22.0819,22.0913,22.0539,22.0633,116900.0
2019-03-14 13:00:00,23.62,23.66,23.61,23.64,256096.0,22.0633,22.1006,22.0539,22.0819,256096.0
2019-03-14 13:30:00,23.64,23.64,23.6,23.61,147808.0,22.0819,22.0819,22.0446,22.0539,147808.0
2019-03-14 14:00:00,23.61,23.64,23.59,23.64,72068.0,22.0539,22.0819,22.0352,22.0819,72068.0
2019-03-14 14:30:00,23.64,23.64,23.58,23.61,91648.0,22.0819,22.0819,22.0259,22.0539,91648.0
2019-03-14 15:00:00,23.61,23.65,23.6,23.65,251624.0,22.0539,22.0913,22.0446,22.0913,251624.0
2019-03-14 15:30:00,23.65,23.67,23.5,23.58,1044516.0,22.0913,22.11,21.9512,22.0259,1044516.0
2019-03-15 09:30:00,23.68,23.87,23.6,23.87,1140956.0,22.1193,22.2968,22.0446,22.2968,1140956.0
2019-03-15 10:00:00,23.87,23.92,23.82,23.84,211096.0,22.2968,22.3435,22.2501,22.2688,211096.0
2019-03-15 10:30:00,23.85,23.89,23.83,23.88,138736.0,22.2781,22.3155,22.2594,22.3061,138736.0
2019-03-15 11:00:00,23.88,23.9,23.86,23.87,162604.0,22.3061,22.3248,22.2874,22.2968,162604.0
2019-03-15 11:30:00,23.88,23.9,23.86,23.88,311276.0,22.3061,22.3248,22.2874,22.3061,311276.0
2019-03-15 12:00:00,23.88,23.96,23.87,23.93,111520.0,22.3061,22.3808,22.2968,22.3528,111520.0
2019-03-15 12:30:00,23.93,23.96,23.91,23.92,169520.0,22.3528,22.3808,22.3341,22.3435,169520.0
2019-03-15 13:00:00,23.92,23.95,23.88,23.89,137728.0,22.3435,22.3715,22.3061,22.3155,137728.0
2019-03-15 13:30:00,23.89,23.94,23.89,23.91,78152.0,22.3155,22.3622,22.3155,22.3341,78152.0
2019-03-15 14:00:00,23.92,23.92,23.89,23.89,139824.0,22.3435,22.3435,22.3155,22.3155,139824.0
2019-03-15 14:30:00,23.89,23.9,23.87,23.88,110120.0,22.3155,22.3248,22.2968,22.3061,110120.0
2019-03-15 15:00:00,23.88,23.91,23.86,23.9,195176.0,22.3061,22.3341,22.2874,22.3248,195176.0
2019-03-15 15:30:00,23.9,23.9,23.81,23.85,1143176.0,22.3248,22.3248,22.2407,22.2781,1143176.0
2019-03-18 09:30:00,23.81,23.91,23.8,23.84,133396.0,22.2943,22.388,22.285,22.3224,133396.0
2019-03-18 10:00:00,23.84,23.91,23.82,23.88,118456.0,22.3224,22.388,22.3037,22.3599,118456.0
2019-03-18 10:30:00,23.89,23.92,23.85,23.92,148784.0,22.3692,22.3973,22.3318,22.3973,148784.0
2019-03-18 11:00:00,23.92,23.92,23.78,23.8,233964.0,22.3973,22.3973,22.2662,22.285,233964.0
2019-03-18 11:30:00,23.8,23.8,23.77,23.77,87284.0,22.285,22.285,22.2569,22.2569,87284.0
2019-03-18 12:00:00,23.78,23.8,23.76,23.8,191736.0,22.2662,22.285,22.2475,22.285,191736.0
2019-03-18 12:30:00,23.79,23.84,23.78,23.83,121536.0,22.2756,22.3224,22.2662,22.3131,121536.0
2019-03-18 13:00:00,23.83,23.86,23.82,23.84,86168.0,22.3131,22.3412,22.3037,22.3224,86168.0
2019-03-18 13:30:00,23.84,23.86,23.82,23.84,62140.0,22.3224,22.3412,22.3037,22.3224,62140.0
2019-03-18 14:00:00,23.83,23.85,23.79,23.82,106496.0,22.3131,22.3318,22.2756,22.3037,106496.0
2019-03-18 14:30:00,23.82,23.86,23.82,23.83,62688.0,22.3037,22.3412,22.3037,22.3131,62688.0
2019-03-18 15:00:00,23.83,23.83,23.8,23.81,144516.0,22.3131,22.3131,22.285,22.2943,144516.0
2019-03-18 15:30:00,23.81,23.88,23.81,23.86,439736.0,22.2943,22.3599,22.2943,22.3412,439736.0
2019-03-19 09:30:00,23.91,23.99,23.91,23.91,73732.0,22.388,22.4629,22.388,22.388,73732.0
2019-03-19 10:00:00,23.91,23.97,23.91,23.93,112436.0,22.388,22.4442,22.388,22.4067,112436.0
2019-03-19 10:30:00,23.93,23.93,23.9,23.92,118096.0,22.4067,22.4067,22.3786,22.3973,118096.0
2019-03-19 11:00:00,23.92,23.98,23.92,23.98,487412.0,22.3973,22.4535,22.3973,22.4535,487412.0
2019-03-19 11:30:00,23.98,24.05,23.97,24.05,187720.0,22.4535,22.5191,22.4442,22.5191,187720.0
2019-03-19 12:00:00,24.05,24.06,24.01,24.05,106384.0,22.5191,22.5284,22.4816,22.5191,106384.0
2019-03-19 12:30:00,24.04,24.05,23.96,24.04,188508.0,22.5097,22.5191,22.4348,22.5097,188508.0
2019-03-19 13:00:00,24.04,24.04,24.0,24.03,94196.0,22.5097,22.5097,22.4722,22.5003,94196.0
2019-03-19 13:30:00,24.03,24.03,23.98,23.99,226320.0,22.5003,22.5003,22.4535,22.4629,226320.0
2019-03-19 14:00:00,23.99,24.01,23.96,24.01,120892.0,22.4629,22.4816,22.4348,22.4816,120892.0
2019-03-19 14:30:00,24.01,24.01,23.96,23.97,195824.0,22.4816,22.4816,22.4348,22.4442,195824.0
2019-03-19 15:00:00,23.97,23.98,23.89,23.89,209792.0,22.4442,22.4535,22.3692,22.3692,209792.0
2019-03-19 15:30:00,23.89,23.94,23.84,23.93,1244756.0,22.3692,22.4161,22.3224,22.4067,1244756.0
2019-03-20 09:30:00,23.95,23.97,23.83,23.83,174324.0,22.4254,22.4442,22.3131,22.3131,174324.0
2019-03-20 10:00:00,23.84,23.88,23.84,23.87,97440.0,22.3224,22.3599,22.3224,22.3505,97440.0
2019-03-20 10:30:00,23.87,23.91,23.83,23.86,295692.0,22.3505,22.388,22.3131,22.3412,295692.0
2019-03-20 11:00:00,23.86,23.87,23.8,23.82,154152.0,22.3412,22.3505,22.285,22.3037,154152.0
2019-03-20 11:30:00,23.83,23.84,23.73,23.75,546660.0,22.3131,22.3224,22.2194,22.2382,546660.0
2019-03-20 12:00:00,23.75,23.76,23.68,23.68,346692.0,22.2382,22.2475,22.1726,22.1726,346692.0
2019-03-20 12:30:00,23.68,23.7,23.61,23.7,281440.0,22.1726,22.1913,22.1071,22.1913,281440.0
2019-03-20 13:00:00,23.7,23.75,23.69,23.75,97064.0,22.1913,22.2382,22.182,22.2382,97064.0
2019-03-20 13:30:00,23.75,23.79,23.73,23.75,349336.0,22.2382,22.2756,22.2194,22.2382,349336.0
2019-03-20 14:00:00,23.76,23.91,23.76,23.86,179972.0,22.2475,22.388,22.2475,22.3412,179972.0
2019-03-20 14:30:00,23.86,23.91,23.85,23.88,89820.0,22.3412,22.388,22.3318,22.3599,89820.0
2019-03-20 15:00:00,23.89,23.91,23.85,23.87,147796.0,22.3692,22.388,22.3318,22.3505,147796.0
2019-03-20 15:30:00,23.87,23.88,23.78,23.8,671932.0,22.3505,22.3599,22.2662,22.285,671932.0
2019-03-21 09:30:00,23.78,23.95,23.73,23.93,126524.0,22.2662,22.4254,22.2194,22.4067,126524.0
2019-03-21 10:00:00,23.93,24.05,23.91,24.05,129916.0,22.4067,22.5191,22.388,22.5191,129916.0
2019-03-21 10:30:00,24.06,24.06,24.0,24.03,89192.0,22.5284,22.5284,22.4722,22.5003,89192.0
2019-03-21 11:00:00,24.02,24.07,23.99,24.03,124104.0,22.491,22.5378,22.4629,22.5003,124104.0
2019-03-21 11:30:00,24.04,24.14,24.03,24.14,94736.0,22.5097,22.6033,22.5003,22.6033,94736.0
2019-03-21 12:00:00,24.14,24.14,24.06,24.07,56060.0,22.6033,22.6033,22.5284,22.5378,56060.0
2019-03-21 12:30:00,24.07,24.1,24.05,24.06,65176.0,22.5378,22.5659,22.5191,22.5284,65176.0
2019-03-21 13:00:00,24.06,24.14,24.06,24.11,50756.0,22.5284,22.6033,22.5284,22.5752,50756.0
2019-03-21 13:30:00,24.11,24.14,24.1,24.1,46340.0,22.5752,22.6033,22.5659,22.5659,46340.0
2019-03-21 14:00:00,24.11,24.21,24.11,24.2,81268.0,22.5752,22.6689,22.5752,22.6595,81268.0
2019-03-21 14:30:00,24.2,24.25,24.19,24.21,101780.0,22.6595,22.7063,22.6501,22.6689,101780.0
2019-03-21 15:00:00,24.2,24.24,24.17,24.2,117220.0,22.6595,22.697,22.6314,22.6595,117220.0
2019-03-21 15:30:00,24.2,24.25,24.13,24.14,589704.0,22.6595,22.7063,22.594,22.6033,589704.0
2019-03-22 09:30:00,23.95,24.04,23.85,23.85,103716.0,22.4254,22.5097,22.3318,22.3318,103716.0
2019-03-22 10:00:00,23.86,23.94,23.86,23.89,52224.0,22.3412,22.4161,22.3412,22.3692,52224.0
2019-03-22 10:30:00,23.9,23.92,23.86,23.86,112364.0,22.3786,22.3973,22.3412,22.3412,112364.0
2019-03-22 11:00:00,23.87,23.91,23.85,23.87,86044.0,22.3505,22.388,22.3318,22.3505,86044.0
2019-03-22 11:30:00,23.85,23.88,23.78,23.78,146400.0,22.3318,22.3599,22.2662,22.2662,146400.0
2019-03-22 12:00:00,23.76,23.82,23.75,23.78,112728.0,22.2475,22.3037,22.2382,22.2662,112728.0
2019-03-22 12:30:00,23.77,23.82,23.74,23.8,143580.0,22.2569,22.3037,22.2288,22.285,143580.0
2019-03-22 13:00:00,23.81,23.84,23.75,23.76,177876.0,22.2943,22.3224,22.2382,22.2475,177876.0
2019-03-22 13:30:00,23.76,23.8,23.72,23.73,173472.0,22.2475,22.285,22.2101,22.2194,173472.0
2019-03-22 14:00:00,23.73,23.84,23.71,23.79,364340.0,22.2194,22.3224,22.2007,22.2756,364340.0
2019-03-22 14:30:00,23.79,23.81,23.74,23.78,89968.0,22.2756,22.2943,22.2288,22.2662,89968.0
2019-03-22 15:00:00,23.79,23.81,23.72,23.75,160444.0,22.2756,22.2943,22.2101,22.2382,160444.0
2019-03-22 15:30:00,23.74,23.75,23.62,23.63,542212.0,22.2288,22.2382,22.1164,22.1258,542212.0
2019-03-25 09:30:00,23.6,23.64,23.5,23.53,102156.0,22.0977,22.1352,22.0041,22.0322,102156.0
2019-03-25 10:00:00,23.53,23.56,23.46,23.53,109616.0,22.0322,22.0603,21.9666,22.0322,109616.0
2019-03-25 10:30:00,23.54,23.67,23.53,23.64,59160.0,22.0415,22.1632,22.0322,22.1352,59160.0
2019-03-25 11:00:00,23.63,23.73,23.6,23.72,154312.0,22.1258,22.2194,22.0977,22.2101,154312.0
2019-03-25 11:30:00,23.72,23.73,23.61,23.61,70688.0,22.2101,22.2194,22.1071,22.1071,70688.0
2019-03-25 12:00:00,23.62,23.65,23.6,23.61,49440.0,22.1164,22.1445,22.0977,22.1071,49440.0
2019-03-25 12:30:00,23.61,23.61,23.55,23.61,46452.0,22.1071,22.1071,22.0509,22.1071,46452.0
2019-03-25 13:00:00,23.61,23.65,23.57,23.59,77660.0,22.1071,22.1445,22.0696,22.0883,77660.0
2019-03-25 13:30:00,23.59,23.6,23.53,23.53,79412.0,22.0883,22.0977,22.0322,22.0322,79412.0
2019-03-25 14:00:00,23.54,23.56,23.5,23.51,117932.0,22.0415,22.0603,22.0041,22.0134,117932.0
2019-03-25 14:30:00,23.52,23.56,23.51,23.53,115124.0,22.0228,22.0603,22.0134,22.0322,115124.0
2019-03-25 15:00:00,23.53,23.58,23.5,23.56,228148.0,22.0322,22.079,22.0041,22.0603,228148.0
2019-03-25 15:30:00,23.56,23.58,23.52,23.55,580572.0,22.0603,22.079,22.0228,22.0509,580572.0
2019-03-26 09:30:00,23.75,23.76,23.65,23.69,135164.0,22.2382,22.2475,22.1445,22.182,135164.0
2019-03-26 10:00:00,23.7,23.72,23.67,23.72,80312.0,22.1913,22.2101,22.1632,22.2101,80312.0
2019-03-26 10:30:00,23.71,23.74,23.65,23.72,140212.0,22.2007,22.2288,22.1445,22.2101,140212.0
2019-03-26 11:00:00,23.72,23.74,23.64,23.66,82636.0,22.2101,22.2288,22.1352,22.1539,82636.0
2019-03-26 11:30:00,23.66,23.67,23.58,23.62,90136.0,22.1539,22.1632,22.079,22.1164,90136.0
2019-03-26 12:00:00,23.63,23.64,23.59,23.6,61380.0,22.1258,22.1352,22.0883,22.0977,61380.0
2019-03-26 12:30:00,23.61,23.61,23.57,23.61,57744.0,22.1071,22.1071,22.0696,22.1071,57744.0
2019-03-26 13:00:00,23.6,23.63,23.59,23.6,57524.0,22.0977,22.1258,22.0883,22.0977,57524.0
2019-03-26 13:30:00,23.6,23.6,23.55,23.55,68032.0,22.0977,22.0977,22.0509,22.0509,68032.0
2019-03-26 14:00:00,23.56,23.56,23.52,23.52,91756.0,22.0603,22.0603,22.0228,22.0228,91756.0
2019-03-26 14:30:00,23.52,23.6,23.51,23.6,86740.0,22.0228,22.0977,22.0134,22.0977,86740.0
2019-03-26 15:00:00,23.59,23.63,23.56,23.57,109992.0,22.0883,22.1258,22.0603,22.0696,109992.0
2019-03-26 15:30:00,23.57,23.65,23.56,23.63,513000.0,22.0696,22.1445,22.0603,22.1258,513000.0
2019-03-27 09:30:00,23.68,23.7,23.5,23.5,139448.0,22.1726,22.1913,22.0041,22.0041,139448.0
2019-03-27 10:00:00,23.52,23.6,23.51,23.56,302076.0,22.0228,22.0977,22.0134,22.0603,302076.0
2019-03-27 10:30:00,23.58,23.58,23.47,23.49,139900.0,22.079,22.079,21.976,21.9947,139900.0
2019-03-27 11:00:00,23.5,23.5,23.39,23.39,156368.0,22.0041,22.0041,21.9011,21.9011,156368.0
2019-03-27 11:30:00,23.4,23.4,23.3,23.34,139672.0,21.9104,21.9104,21.8168,21.8543,139672.0
2019-03-27 12:00:00,23.36,23.38,23.34,23.37,325248.0,21.873,21.8917,21.8543,21.8823,325248.0
2019-03-27 12:30:00,23.36,23.41,23.34,23.37,147284.0,21.873,21.9198,21.8543,21.8823,147284.0
2019-03-27 13:00:00,23.36,23.46,23.35,23.4,181872.0,21.873,21.9666,21.8636,21.9104,181872.0
2019-03-27 13:30:00,23.41,23.41,23.37,23.4,284632.0,21.9198,21.9198,21.8823,21.9104,284632.0
2019-03-27 14:00:00,23.4,23.45,23.39,23.45,166492.0,21.9104,21.9573,21.9011,21.9573,166492.0
2019-03-27 14:30:00,23.45,23.47,23.41,23.43,171592.0,21.9573,21.976,21.9198,21.9385,171592.0
2019-03-27 15:00:00,23.44,23.46,23.39,23.46,194924.0,21.9479,21.9666,21.9011,21.9666,194924.0
2019-03-27 15:30:00,23.47,23.51,23.42,23.43,631440.0,21.976,22.0134,21.9292,21.9385,631440.0
2019-03-28 09:30:00,23.6,23.62,23.42,23.58,487824.0,22.0977,22.1164,21.9292,22.079,487824.0
2019-03-28 10:00:00,23.58,23.63,23.55,23.58,207212.0,22.079,22.1258,22.0509,22.079,207212.0
2019-03-28 10:30:00,23.58,23.62,23.56,23.56,413080.0,22.079,22.1164,22.0603,22.0603,413080.0
2019-03-28 11:00:00,23.56,23.56,23.43,23.43,82812.0,22.0603,22.0603,21.9385,21.9385,82812.0
2019-03-28 11:30:00,23.43,23.46,23.37,23.37,217820.0,21.9385,21.9666,21.8823,21.8823,217820.0
2019-03-28 12:00:00,23.37,23.4,23.32,23.38,168880.0,21.8823,21.9104,21.8355,21.8917,168880.0
2019-03-28 12:30:00,23.38,23.47,23.38,23.46,68480.0,21.8917,21.976,21.8917,21.9666,68480.0
2019-03-28 13:00:00,23.46,23.49,23.45,23.48,89784.0,21.9666,21.9947,21.9573,21.9853,89784.0
2019-03-28 13:30:00,23.48,23.5,23.45,23.5,64772.0,21.9853,22.0041,21.9573,22.0041,64772.0
2019-03-28 14:00:00,23.49,23.51,23.48,23.49,143240.0,21.9947,22.0134,21.9853,21.9947,143240.0
2019-03-28 14:30:00,23.49,23.49,23.43,23.49,104740.0,21.9947,21.9947,21.9385,21.9947,104740.0
2019-03-28 15:00:00,23.49,23.53,23.48,23.5,180692.0,21.9947,22.0322,21.9853,22.0041,180692.0
2019-03-28 15:30:00,23.5,23.54,23.5,23.5,709380.0,22.0041,22.0415,22.0041,22.0041,709380.0
2019-03-29 09:30:00,23.64,23.69,23.53,23.55,199016.0,22.1352,22.182,22.0322,22.0509,199016.0
2019-03-29 10:00:00,23.56,23.62,23.55,23.61,103872.0,22.0603,22.1164,22.0509,22.1071,103872.0
2019-03-29 10:30:00,23.61,23.61,23.5,23.52,139916.0,22.1071,22.1071,22.0041,22.0228,139916.0
2019-03-29 11:00:00,23.52,23.56,23.52,23.56,144448.0,22.0228,22.0603,22.0228,22.0603,144448.0
2019-03-29 11:30:00,23.55,23.58,23.54,23.56,152196.0,22.0509,22.079,22.0415,22.0603,152196.0
2019-03-29 12:00:00,23.56,23.57,23.52,23.55,180548.0,22.0603,22.0696,22.0228,22.0509,180548.0
2019-03-29 12:30:00,23.55,23.57,23.53,23.55,79580.0,22.0509,22.0696,22.0322,22.0509,79580.0
2019-03-29 13:00:00,23.55,23.56,23.53,23.55,58884.0,22.0509,22.0603,22.0322,22.0509,58884.0
2019-03-29 13:30:00,23.54,23.55,23.52,23.54,84476.0,22.0415,22.0509,22.0228,22.0415,84476.0
2019-03-29 14:00:00,23.54,23.55,23.52,23.55,184128.0,22.0415,22.0509,22.0228,22.0509,184128.0
2019-03-29 14:30:00,23.54,23.58,23.52,23.58,320172.0,22.0415,22.079,22.0228,22.079,320172.0
2019-03-29 15:00:00,23.58,23.6,23.54,23.56,163248.0,22.079,22.0977,22.0415,22.0603,163248.0
2019-03-29 15:30:00,23.56,23.62,23.55,23.61,841312.0,22.0603,22.1164,22.0509,22.1071,841312.0
2019-04-01 09:30:00,23.92,23.99,23.83,23.98,695360.0,22.3973,22.4629,22.3131,22.4535,695360.0
2019-04-01 10:00:00,23.98,24.08,23.97,24.07,292808.0,22.4535,22.5471,22.4442,22.5378,292808.0
2019-04-01 10:30:00,24.06,24.09,24.03,24.09,162512.0,22.5284,22.5565,22.5003,22.5565,162512.0
2019-04-01 11:00:00,24.09,24.13,24.06,24.07,180656.0,22.5565,22.594,22.5284,22.5378,180656.0
2019-04-01 11:30:00,24.07,24.09,24.06,24.09,127604.0,22.5378,22.5565,22.5284,22.5565,127604.0
2019-04-01 12:00:00,24.08,24.1,24.04,24.1,292852.0,22.5471,22.5659,22.5097,22.5659,292852.0
2019-04-01 12:30:00,24.1,24.15,24.07,24.14,253000.0,22.5659,22.6127,22.5378,22.6033,253000.0
2019-04-01 13:00:00,24.14,24.14,24.11,24.13,168632.0,22.6033,22.6033,22.5752,22.594,168632.0
2019-04-01 13:30:00,24.13,24.19,24.12,24.19,266364.0,22.594,22.6501,22.5846,22.6501,266364.0
2019-04-01 14:00:00,24.19,24.27,24.19,24.24,434912.0,22.6501,22.7251,22.6501,22.697,434912.0
2019-04-01 14:30:00,24.23,24.28,24.23,24.27,293388.0,22.6876,22.7344,22.6876,22.7251,293388.0
2019-04-01 15:00:00,24.26,24.38,24.26,24.38,477348.0,22.7157,22.8281,22.7157,22.8281,477348.0
2019-04-01 15:30:00,24.38,24.48,24.34,24.45,1300724.0,22.8281,22.9217,22.7906,22.8936,1300724.0
2019-04-02 09:30:00,24.51,24.62,24.5,24.54,772136.0,22.9498,23.0528,22.9404,22.9779,772136.0
2019-04-02 10:00:00,24.54,24.63,24.52,24.62,478424.0,22.9779,23.0621,22.9591,23.0528,478424.0
2019-04-02 10:30:00,24.62,24.66,24.6,24.66,486008.0,23.0528,23.0902,23.034,23.0902,486008.0
2019-04-02 11:00:00,24.66,24.67,24.6,24.65,349228.0,23.0902,23.0996,23.034,23.0809,349228.0
2019-04-02 11:30:00,24.65,24.65,24.53,24.56,416920.0,23.0809,23.0809,22.9685,22.9966,416920.0
2019-04-02 12:00:00,24.56,24.57,24.55,24.56,180136.0,22.9966,23.006,22.9872,22.9966,180136.0
2019-04-02 12:30:00,24.56,24.61,24.56,24.59,146464.0,22.9966,23.0434,22.9966,23.0247,146464.0
2019-04-02 13:00:00,24.59,24.75,24.58,24.75,655420.0,23.0247,23.1745,23.0153,23.1745,655420.0
2019-04-02 13:30:00,24.75,24.83,24.74,24.83,452828.0,23.1745,23.2494,23.1651,23.2494,452828.0
2019-04-02 14:00:00,24.83,24.9,24.79,24.9,490924.0,23.2494,23.315,23.212,23.315,490924.0
2019-04-02 14:30:00,24.9,24.91,24.87,24.9,299432.0,23.315,23.3243,23.2869,23.315,299432.0
2019-04-02 15:00:00,24.9,24.93,24.89,24.92,436764.0,23.315,23.343,23.3056,23.3337,436764.0
2019-04-02 15:30:00,24.93,24.97,24.92,24.94,1186408.0,23.343,23.3805,23.3337,23.3524,1186408.0
2019-04-03 09:30:00,25.0,25.23,25.0,25.11,476624.0,23.4086,23.6239,23.4086,23.5116,476624.0
2019-04-03 10:00:00,25.11,25.17,25.05,25.12,326484.0,23.5116,23.5678,23.4554,23.5209,326484.0
2019-04-03 10:30:00,25.12,25.22,25.11,25.21,172944.0,23.5209,23.6146,23.5116,23.6052,172944.0
2019-04-03 11:00:00,25.22,25.25,25.2,25.23,179888.0,23.6146,23.6427,23.5959,23.6239,179888.0
2019-04-03 11:30:00,25.23,25.26,25.21,25.23,227128.0,23.6239,23.652,23.6052,23.6239,227128.0
2019-04-03 12:00:00,25.24,25.3,25.22,25.27,157152.0,23.6333,23.6895,23.6146,23.6614,157152.0
2019-04-03 12:30:00,25.27,25.28,25.24,25.27,198248.0,23.6614,23.6708,23.6333,23.6614,198248.0
2019-04-03 13:00:00,25.27,25.32,25.27,25.29,489608.0,23.6614,23.7082,23.6614,23.6801,489608.0
2019-04-03 13:30:00,25.29,25.31,25.25,25.25,493240.0,23.6801,23.6989,23.6427,23.6427,493240.0
2019-04-03 14:00:00,25.25,25.26,25.22,25.23,374784.0,23.6427,23.652,23.6146,23.6239,374784.0
2019-04-03 14:30:00,25.23,25.25,25.18,25.24,639176.0,23.6239,23.6427,23.5771,23.6333,639176.0
2019-04-03 15:00:00,25.23,25.24,25.16,25.21,450672.0,23.6239,23.6333,23.5584,23.6052,450672.0
2019-04-03 15:30:00,25.2,25.25,25.17,25.23,1173880.0,23.5959,23.6427,23.5678,23.6239,1173880.0
2019-04-04 09:30:00,25.23,25.38,25.2,25.36,348488.0,23.6239,23.7644,23.5959,23.7457,348488.0
2019-04-04 10:00:00,25.37,25.47,25.36,25.46,710752.0,23.755,23.8487,23.7457,23.8393,710752.0
2019-04-04 10:30:00,25.46,25.59,25.41,25.56,401800.0,23.8393,23.961,23.7925,23.9329,401800.0
2019-04-04 11:00:00,25.56,25.64,25.49,25.57,656784.0,23.9329,24.0078,23.8674,23.9423,656784.0
2019-04-04 11:30:00,25.57,25.57,25.45,25.45,192416.0,23.9423,23.9423,23.8299,23.8299,192416.0
2019-04-04 12:00:00,25.45,25.47,25.4,25.4,210036.0,23.8299,23.8487,23.7831,23.7831,210036.0
2019-04-04 12:30:00,25.4,25.42,25.34,25.37,165096.0,23.7831,23.8018,23.7269,23.755,165096.0
2019-04-04 13:00:00,25.37,25.39,25.35,25.36,127240.0,23.755,23.7738,23.7363,23.7457,127240.0
2019-04-04 13:30:00,25.36,25.36,25.33,25.34,165584.0,23.7457,23.7457,23.7176,23.7269,165584.0
2019-04-04 14:00:00,25.34,25.39,25.33,25.39,147188.0,23.7269,23.7738,23.7176,23.7738,147188.0
2019-04-04 14:30:00,25.39,25.43,25.37,25.43,160692.0,23.7738,23.8112,23.755,23.8112,160692.0
2019-04-04 15:00:00,25.43,25.44,25.39,25.41,266432.0,23.8112,23.8206,23.7738,23.7925,266432.0
2019-04-04 15:30:00,25.41,25.46,25.41,25.43,661132.0,23.7925,23.8393,23.7925,23.8112,661132.0
2019-04-05 09:30:00,25.52,25.56,25.47,25.56,260236.0,23.8955,23.9329,23.8487,23.9329,260236.0
2019-04-05 10:00:00,25.56,25.68,25.55,25.65,147668.0,23.9329,24.0453,23.9236,24.0172,147668.0
2019-04-05 10:30:00,25.65,25.68,25.57,25.6,127428.0,24.0172,24.0453,23.9423,23.9704,127428.0
2019-04-05 11:00:00,25.6,25.64,25.54,25.56,230952.0,23.9704,24.0078,23.9142,23.9329,230952.0
2019-04-05 11:30:00,25.55,25.57,25.5,25.5,160024.0,23.9236,23.9423,23.8768,23.8768,160024.0
2019-04-05 12:00:00,25.5,25.56,25.49,25.49,124868.0,23.8768,23.9329,23.8674,23.8674,124868.0
2019-04-05 12:30:00,25.5,25.54,25.48,25.54,84612.0,23.8768,23.9142,23.858,23.9142,84612.0
2019-04-05 13:00:00,25.54,25.55,25.52,25.55,80104.0,23.9142,23.9236,23.8955,23.9236,80104.0
2019-04-05 13:30:00,25.55,25.56,25.54,25.56,85156.0,23.9236,23.9329,23.9142,23.9329,85156.0
2019-04-05 14:00:00,25.56,25.6,25.54,25.58,236156.0,23.9329,23.9704,23.9142,23.9517,236156.0
2019-04-05 14:30:00,25.57,25.6,25.56,25.59,142796.0,23.9423,23.9704,23.9329,23.961,142796.0
2019-04-05 15:00:00,25.59,25.63,25.58,25.63,184936.0,23.961,23.9985,23.9517,23.9985,184936.0
2019-04-05 15:30:00,25.63,25.68,25.63,25.67,594364.0,23.9985,24.0453,23.9985,24.0359,594364.0
2019-04-08 09:30:00,25.63,25.69,25.42,25.49,201388.0,23.9985,24.0547,23.8018,23.8674,201388.0
2019-04-08 10:00:00,25.49,25.49,25.43,25.43,164932.0,23.8674,23.8674,23.8112,23.8112,164932.0
2019-04-08 10:30:00,25.43,25.61,25.43,25.56,136196.0,23.8112,23.9798,23.8112,23.9329,136196.0
2019-04-08 11:00:00,25.56,25.61,25.55,25.55,134548.0,23.9329,23.9798,23.9236,23.9236,134548.0
2019-04-08 11:30:00,25.55,25.6,25.52,25.52,124772.0,23.9236,23.9704,23.8955,23.8955,124772.0
2019-04-08 12:00:00,25.52,25.55,25.48,25.55,95988.0,23.8955,23.9236,23.858,23.9236,95988.0
2019-04-08 12:30:00,25.55,25.58,25.53,25.56,192008.0,23.9236,23.9517,23.9048,23.9329,192008.0
2019-04-08 13:00:00,25.56,25.62,25.54,25.61,79152.0,23.9329,23.9891,23.9142,23.9798,79152.0
2019-04-08 13:30:00,25.61,25.63,25.59,25.63,72336.0,23.9798,23.9985,23.961,23.9985,72336.0
2019-04-08 14:00:00,25.63,25.65,25.61,25.64,77412.0,23.9985,24.0172,23.9798,24.0078,77412.0
2019-04-08 14:30:00,25.65,25.67,25.62,25.63,63356.0,24.0172,24.0359,23.9891,23.9985,63356.0
2019-04-08 15:00:00,25.63,25.67,25.63,25.64,132320.0,23.9985,24.0359,23.9985,24.0078,132320.0
2019-04-08 15:30:00,25.64,25.7,25.62,25.7,399232.0,24.0078,24.064,23.9891,24.064,399232.0
2019-04-09 09:30:00,25.57,25.61,25.48,25.57,105308.0,23.9423,23.9798,23.858,23.9423,105308.0
2019-04-09 10:00:00,25.59,25.59,25.42,25.44,173856.0,23.961,23.961,23.8018,23.8206,173856.0
2019-04-09 10:30:00,25.44,25.47,25.4,25.46,90248.0,23.8206,23.8487,23.7831,23.8393,90248.0
2019-04-09 11:00:00,25.46,25.51,25.45,25.46,111840.0,23.8393,23.8861,23.8299,23.8393,111840.0
2019-04-09 11:30:00,25.46,25.51,25.45,25.47,122904.0,23.8393,23.8861,23.8299,23.8487,122904.0
2019-04-09 12:00:00,25.47,25.51,25.46,25.49,142540.0,23.8487,23.8861,23.8393,23.8674,142540.0
2019-04-09 12:30:00,25.49,25.49,25.44,25.45,104144.0,23.8674,23.8674,23.8206,23.8299,104144.0
2019-04-09 13:00:00,25.44,25.44,25.41,25.43,75800.0,23.8206,23.8206,23.7925,23.8112,75800.0
2019-04-09 13:30:00,25.42,25.45,25.42,25.43,45304.0,23.8018,23.8299,23.8018,23.8112,45304.0
2019-04-09 14:00:00,25.43,25.43,25.39,25.39,108368.0,23.8112,23.8112,23.7738,23.7738,108368.0
2019-04-09 14:30:00,25.4,25.41,25.34,25.36,186548.0,23.7831,23.7925,23.7269,23.7457,186548.0
2019-04-09 15:00:00,25.35,25.39,25.35,25.36,137924.0,23.7363,23.7738,23.7363,23.7457,137924.0
2019-04-09 15:30:00,25.36,25.4,25.32,25.36,448740.0,23.7457,23.7831,23.7082,23.7457,448740.0
2019-04-10 09:30:00,25.4,25.43,25.35,25.4,107316.0,23.7831,23.8112,23.7363,23.7831,107316.0
2019-04-10 10:00:00,25.4,25.42,25.32,25.33,109560.0,23.7831,23.8018,23.7082,23.7176,109560.0
2019-04-10 10:30:00,25.33,25.4,25.3,25.4,89556.0,23.7176,23.7831,23.6895,23.7831,89556.0
2019-04-10 11:00:00,25.4,25.44,25.4,25.42,99204.0,23.7831,23.8206,23.7831,23.8018,99204.0
2019-04-10 11:30:00,25.42,25.46,25.39,25.43,150220.0,23.8018,23.8393,23.7738,23.8112,150220.0
2019-04-10 12:00:00,25.43,25.45,25.41,25.42,59224.0,23.8112,23.8299,23.7925,23.8018,59224.0
2019-04-10 12:30:00,25.42,25.42,25.36,25.38,56532.0,23.8018,23.8018,23.7457,23.7644,56532.0
2019-04-10 13:00:00,25.38,25.41,25.38,25.4,53128.0,23.7644,23.7925,23.7644,23.7831,53128.0
2019-04-10 13:30:00,25.4,25.41,25.38,25.4,72244.0,23.7831,23.7925,23.7644,23.7831,72244.0
2019-04-10 14:00:00,25.41,25.41,25.36,25.39,87572.0,23.7925,23.7925,23.7457,23.7738,87572.0
2019-04-10 14:30:00,25.39,25.42,25.37,25.41,77628.0,23.7738,23.8018,23.755,23.7925,77628.0
2019-04-10 15:00:00,25.41,25.47,25.41,25.46,97068.0,23.7925,23.8487,23.7925,23.8393,97068.0
2019-04-10 15:30:00,25.47,25.47,25.43,25.47,380436.0,23.8487,23.8487,23.8112,23.8487,380436.0
2019-04-11 09:30:00,25.5,25.53,25.33,25.44,150404.0,23.8768,23.9048,23.7176,23.8206,150404.0
2019-04-11 10:00:00,25.45,25.53,25.41,25.52,74396.0,23.8299,23.9048,23.7925,23.8955,74396.0
2019-04-11 10:30:00,25.52,25.61,25.5,25.61,106188.0,23.8955,23.9798,23.8768,23.9798,106188.0
2019-04-11 11:00:00,25.62,25.68,25.61,25.67,111992.0,23.9891,24.0453,23.9798,24.0359,111992.0
2019-04-11 11:30:00,25.67,25.67,25.58,25.65,79776.0,24.0359,24.0359,23.9517,24.0172,79776.0
2019-04-11 12:00:00,25.64,25.67,25.64,25.66,53552.0,24.0078,24.0359,24.0078,24.0266,53552.0
2019-04-11 12:30:00,25.65,25.67,25.64,25.67,52108.0,24.0172,24.0359,24.0078,24.0359,52108.0
2019-04-11 13:00:00,25.67,25.68,25.65,25.66,71332.0,24.0359,24.0453,24.0172,24.0266,71332.0
2019-04-11 13:30:00,25.65,25.65,25.6,25.62,74164.0,24.0172,24.0172,23.9704,23.9891,74164.0
2019-04-11 14:00:00,25.62,25.65,25.62,25.62,87308.0,23.9891,24.0172,23.9891,23.9891,87308.0
2019-04-11 14:30:00,25.62,25.68,25.62,25.66,207316.0,23.9891,24.0453,23.9891,24.0266,207316.0
2019-04-11 15:00:00,25.66,25.69,25.65,25.66,105876.0,24.0266,24.0547,24.0172,24.0266,105876.0
2019-04-11 15:30:00,25.67,25.74,25.67,25.73,528392.0,24.0359,24.1015,24.0359,24.0921,528392.0
2019-04-12 09:30:00,25.75,25.93,25.75,25.92,191888.0,24.1108,24.2794,24.1108,24.27,191888.0
2019-04-12 10:00:00,25.92,25.94,25.87,25.93,72380.0,24.27,24.2887,24.2232,24.2794,72380.0
2019-04-12 10:30:00,25.94,25.95,25.82,25.83,74184.0,24.2887,24.2981,24.1764,24.1858,74184.0
2019-04-12 11:00:00,25.82,25.83,25.75,25.82,69768.0,24.1764,24.1858,24.1108,24.1764,69768.0
2019-04-12 11:30:00,25.82,25.85,25.79,25.83,45504.0,24.1764,24.2045,24.1483,24.1858,45504.0
2019-04-12 12:00:00,25.83,25.89,25.81,25.88,37792.0,24.1858,24.2419,24.167,24.2326,37792.0
2019-04-12 12:30:00,25.88,25.93,25.88,25.93,75140.0,24.2326,24.2794,24.2326,24.2794,75140.0
2019-04-12 13:00:00,25.93,25.95,25.92,25.93,33628.0,24.2794,24.2981,24.27,24.2794,33628.0
2019-04-12 13:30:00,25.93,25.93,25.91,25.92,48092.0,24.2794,24.2794,24.2607,24.27,48092.0
2019-04-12 14:00:00,25.91,25.96,25.91,25.95,62136.0,24.2607,24.3075,24.2607,24.2981,62136.0
2019-04-12 14:30:00,25.95,25.95,25.92,25.93,125504.0,24.2981,24.2981,24.27,24.2794,125504.0
2019-04-12 15:00:00,25.92,25.94,25.92,25.94,63708.0,24.27,24.2887,24.27,24.2887,63708.0
2019-04-12 15:30:00,25.94,25.96,25.92,25.95,274684.0,24.2887,24.3075,24.27,24.2981,274684.0
2019-04-15 09:30:00,25.95,25.97,25.89,25.95,151928.0,24.2981,24.3168,24.2419,24.2981,151928.0
2019-04-15 10:00:00,25.96,25.97,25.92,25.92,91036.0,24.3075,24.3168,24.27,24.27,91036.0
2019-04-15 10:30:00,25.91,25.91,25.84,25.85,125756.0,24.2607,24.2607,24.1951,24.2045,125756.0
2019-04-15 11:00:00,25.86,25.89,25.84,25.86,83204.0,24.2138,24.2419,24.1951,24.2138,83204.0
2019-04-15 11:30:00,25.86,25.86,25.81,25.84,96916.0,24.2138,24.2138,24.167,24.1951,96916.0
2019-04-15 12:00:00,25.83,25.84,25.78,25.81,82884.0,24.1858,24.1951,24.1389,24.167,82884.0
2019-04-15 12:30:00,25.81,25.83,25.8,25.81,64032.0,24.167,24.1858,24.1577,24.167,64032.0
2019-04-15 13:00:00,25.81,25.86,25.81,25.86,79376.0,24.167,24.2138,24.167,24.2138,79376.0
2019-04-15 13:30:00,25.86,25.91,25.86,25.88,94632.0,24.2138,24.2607,24.2138,24.2326,94632.0
2019-04-15 14:00:00,25.88,25.9,25.88,25.9,73956.0,24.2326,24.2513,24.2326,24.2513,73956.0
2019-04-15 14:30:00,25.9,25.96,25.89,25.96,91852.0,24.2513,24.3075,24.2419,24.3075,91852.0
2019-04-15 15:00:00,25.96,26.05,25.95,25.98,347428.0,24.3075,24.3917,24.2981,24.3262,347428.0
2019-04-15 15:30:00,25.98,25.99,25.93,25.97,807840.0,24.3262,24.3356,24.2794,24.3168,807840.0
2019-04-16 09:30:00,26.03,26.13,26.03,26.08,123416.0,24.373,24.4667,24.373,24.4198,123416.0
2019-04-16 10:00:00,26.09,26.13,26.02,26.05,221432.0,24.4292,24.4667,24.3637,24.3917,221432.0
2019-04-16 10:30:00,26.05,26.06,25.97,25.98,210860.0,24.3917,24.4011,24.3168,24.3262,210860.0
2019-04-16 11:00:00,25.98,26.05,25.96,26.0,282280.0,24.3262,24.3917,24.3075,24.3449,282280.0
2019-04-16 11:30:00,26.0,26.05,25.98,26.01,189084.0,24.3449,24.3917,24.3262,24.3543,189084.0
2019-04-16 12:00:00,26.01,26.03,25.95,25.97,161532.0,24.3543,24.373,24.2981,24.3168,161532.0
2019-04-16 12:30:00,25.97,25.97,25.92,25.95,156760.0,24.3168,24.3168,24.27,24.2981,156760.0
2019-04-16 13:00:00,25.95,25.96,25.92,25.93,119212.0,24.2981,24.3075,24.27,24.2794,119212.0
2019-04-16 13:30:00,25.93,25.94,25.9,25.93,154420.0,24.2794,24.2887,24.2513,24.2794,154420.0
2019-04-16 14:00:00,25.93,25.94,25.91,25.92,183788.0,24.2794,24.2887,24.2607,24.27,183788.0
2019-04-16 14:30:00,25.92,25.97,25.92,25.97,168492.0,24.27,24.3168,24.27,24.3168,168492.0
2019-04-16 15:00:00,25.97,25.99,25.93,25.93,214560.0,24.3168,24.3356,24.2794,24.2794,214560.0
2019-04-16 15:30:00,25.94,25.94,25.85,25.9,603572.0,24.2887,24.2887,24.2045,24.2513,603572.0
2019-04-17 09:30:00,26.07,26.25,26.02,26.14,479668.0,24.4105,24.579,24.3637,24.476,479668.0
2019-04-17 10:00:00,26.13,26.13,25.98,26.03,182532.0,24.4667,24.4667,24.3262,24.373,182532.0
2019-04-17 10:30:00,26.03,26.1,26.03,26.03,267508.0,24.373,24.4386,24.373,24.373,267508.0
2019-04-17 11:00:00,26.04,26.1,25.99,25.99,170512.0,24.3824,24.4386,24.3356,24.3356,170512.0
2019-04-17 11:30:00,25.99,26.0,25.93,25.96,101148.0,24.3356,24.3449,24.2794,24.3075,101148.0
2019-04-17 12:00:00,25.95,26.01,25.94,25.99,123232.0,24.2981,24.3543,24.2887,24.3356,123232.0
2019-04-17 12:30:00,25.99,26.08,25.98,26.06,592276.0,24.3356,24.4198,24.3262,24.4011,592276.0
2019-04-17 13:00:00,26.07,26.13,26.07,26.09,139084.0,24.4105,24.4667,24.4105,24.4292,139084.0
2019-04-17 13:30:00,26.09,26.11,26.07,26.1,126028.0,24.4292,24.4479,24.4105,24.4386,126028.0
2019-04-17 14:00:00,26.1,26.11,26.01,26.01,108300.0,24.4386,24.4479,24.3543,24.3543,108300.0
2019-04-17 14:30:00,26.02,26.09,26.01,26.09,148160.0,24.3637,24.4292,24.3543,24.4292,148160.0
2019-04-17 15:00:00,26.09,26.09,26.0,26.0,110788.0,24.4292,24.4292,24.3449,24.3449,110788.0
2019-04-17 15:30:00,26.01,26.03,25.97,25.99,371740.0,24.3543,24.373,24.3168,24.3356,371740.0
2019-04-18 09:30:00,26.05,26.11,25.99,26.04,428604.0,24.3917,24.4479,24.3356,24.3824,428604.0
2019-04-18 10:00:00,26.04,26.13,26.01,26.1,149032.0,24.3824,24.4667,24.3543,24.4386,149032.0
2019-04-18 10:30:00,26.09,26.09,26.01,26.07,139432.0,24.4292,24.4292,24.3543,24.4105,139432.0
2019-04-18 11:00:00,26.07,26.1,26.03,26.05,179956.0,24.4105,24.4386,24.373,24.3917,179956.0
2019-04-18 11:30:00,26.05,26.13,26.05,26.1,125140.0,24.3917,24.4667,24.3917,24.4386,125140.0
2019-04-18 12:00:00,26.1,26.14,26.07,26.13,240432.0,24.4386,24.476,24.4105,24.4667,240432.0
2019-04-18 12:30:00,26.13,26.14,26.1,26.11,100820.0,24.4667,24.476,24.4386,24.4479,100820.0
2019-04-18 13:00:00,26.11,26.11,26.07,26.07,86160.0,24.4479,24.4479,24.4105,24.4105,86160.0
2019-04-18 13:30:00,26.07,26.14,26.07,26.11,145748.0,24.4105,24.476,24.4105,24.4479,145748.0
2019-04-18 14:00:00,26.13,26.16,26.11,26.14,86028.0,24.4667,24.4947,24.4479,24.476,86028.0
2019-04-18 14:30:00,26.14,26.17,26.12,26.15,146860.0,24.476,24.5041,24.4573,24.4854,146860.0
2019-04-18 15:00:00,26.15,26.16,26.13,26.15,141636.0,24.4854,24.4947,24.4667,24.4854,141636.0
2019-04-18 15:30:00,26.15,26.16,26.09,26.14,404404.0,24.4854,24.4947,24.4292,24.476,404404.0
2019-04-22 09:30:00,26.02,26.1,25.94,26.01,236008.0,24.3637,24.4386,24.2887,24.3543,236008.0
2019-04-22 10:00:00,26.0,26.01,25.94,25.95,108112.0,24.3449,24.3543,24.2887,24.2981,108112.0
2019-04-22 10:30:00,25.94,26.01,25.94,25.99,112516.0,24.2887,24.3543,24.2887,24.3356,112516.0
2019-04-22 11:00:00,25.99,26.01,25.96,26.01,106380.0,24.3356,24.3543,24.3075,24.3543,106380.0
2019-04-22 11:30:00,26.01,26.02,25.99,26.0,93996.0,24.3543,24.3637,24.3356,24.3449,93996.0
2019-04-22 12:00:00,26.0,26.03,25.98,26.0,87268.0,24.3449,24.373,24.3262,24.3449,87268.0
2019-04-22 12:30:00,26.0,26.05,25.99,26.04,68120.0,24.3449,24.3917,24.3356,24.3824,68120.0
2019-04-22 13:00:00,26.04,26.08,26.02,26.07,77992.0,24.3824,24.4198,24.3637,24.4105,77992.0
2019-04-22 13:30:00,26.07,26.07,26.03,26.06,103720.0,24.4105,24.4105,24.373,24.4011,103720.0
2019-04-22 14:00:00,26.07,26.13,26.06,26.13,129116.0,24.4105,24.4667,24.4011,24.4667,129116.0
2019-04-22 14:30:00,26.13,26.13,26.05,26.06,152820.0,24.4667,24.4667,24.3917,24.4011,152820.0
2019-04-22 15:00:00,26.06,26.07,26.01,26.01,123620.0,24.4011,24.4105,24.3543,24.3543,123620.0
2019-04-22 15:30:00,26.02,26.04,25.98,25.98,517076.0,24.3637,24.3824,24.3262,24.3262,517076.0
2019-04-23 09:30:00,26.02,26.08,25.98,26.04,180896.0,24.3637,24.4198,24.3262,24.3824,180896.0
2019-04-23 10:00:00,26.05,26.14,26.05,26.12,158412.0,24.3917,24.476,24.3917,24.4573,158412.0
2019-04-23 10:30:00,26.13,26.17,26.08,26.17,136976.0,24.4667,24.5041,24.4198,24.5041,136976.0
2019-04-23 11:00:00,26.17,26.23,26.15,26.23,186596.0,24.5041,24.5603,24.4854,24.5603,186596.0
2019-04-23 11:30:00,26.23,26.25,26.22,26.23,208948.0,24.5603,24.579,24.5509,24.5603,208948.0
2019-04-23 12:00:00,26.24,26.33,26.23,26.31,398380.0,24.5697,24.6539,24.5603,24.6352,398380.0
2019-04-23 12:30:00,26.31,26.32,26.27,26.31,114332.0,24.6352,24.6446,24.5977,24.6352,114332.0
2019-04-23 13:00:00,26.31,26.32,26.29,26.31,90660.0,24.6352,24.6446,24.6165,24.6352,90660.0
2019-04-23 13:30:00,26.31,26.33,26.31,26.32,255856.0,24.6352,24.6539,24.6352,24.6446,255856.0
2019-04-23 14:00:00,26.32,26.33,26.28,26.29,245136.0,24.6446,24.6539,24.6071,24.6165,245136.0
2019-04-23 14:30:00,26.28,26.31,26.27,26.3,168120.0,24.6071,24.6352,24.5977,24.6258,168120.0
2019-04-23 15:00:00,26.3,26.34,26.29,26.34,244736.0,24.6258,24.6633,24.6165,24.6633,244736.0
2019-04-23 15:30:00,26.34,26.38,26.3,26.35,894296.0,24.6633,24.7007,24.6258,24.6726,894296.0
2019-04-24 09:30:00,23.78,25.29,23.63,25.29,2451156.0,22.2662,23.6801,22.1258,23.6801,2451156.0
2019-04-24 10:00:00,25.28,25.62,25.19,25.54,1341788.0,23.6708,23.9891,23.5865,23.9142,1341788.0
2019-04-24 10:30:00,25.55,25.57,25.32,25.49,786292.0,23.9236,23.9423,23.7082,23.8674,786292.0
2019-04-24 11:00:00,25.5,25.73,25.42,25.68,701808.0,23.8768,24.0921,23.8018,24.0453,701808.0
2019-04-24 11:30:00,25.68,25.89,25.66,25.87,473356.0,24.0453,24.2419,24.0266,24.2232,473356.0
2019-04-24 12:00:00,25.87,25.88,25.67,25.67,257944.0,24.2232,24.2326,24.0359,24.0359,257944.0
2019-04-24 12:30:00,25.68,25.88,25.65,25.8,268892.0,24.0453,24.2326,24.0172,24.1577,268892.0
2019-04-24 13:00:00,25.8,25.93,25.78,25.83,271080.0,24.1577,24.2794,24.1389,24.1858,271080.0
2019-04-24 13:30:00,25.84,25.84,25.43,25.47,1228208.0,24.1951,24.1951,23.8112,23.8487,1228208.0
2019-04-24 14:00:00,25.46,25.65,25.46,25.54,716688.0,23.8393,24.0172,23.8393,23.9142,716688.0
2019-04-24 14:30:00,25.54,25.54,25.41,25.48,600864.0,23.9142,23.9142,23.7925,23.858,600864.0
2019-04-24 15:00:00,25.48,25.68,25.48,25.64,863332.0,23.858,24.0453,23.858,24.0078,863332.0
2019-04-24 15:30:00,25.64,25.71,25.63,25.63,1505908.0,24.0078,24.0734,23.9985,23.9985,1505908.0
2019-04-25 09:30:00,25.58,25.58,25.06,25.15,600496.0,23.9517,23.9517,23.4648,23.549,600496.0
2019-04-25 10:00:00,25.11,25.22,25.0,25.07,450104.0,23.5116,23.6146,23.4086,23.4741,450104.0
2019-04-25 10:30:00,25.07,25.18,25.05,25.15,172948.0,23.4741,23.5771,23.4554,23.549,172948.0
2019-04-25 11:00:00,25.15,25.16,25.05,25.07,231256.0,23.549,23.5584,23.4554,23.4741,231256.0
2019-04-25 11:30:00,25.07,25.13,25.06,25.08,264436.0,23.4741,23.5303,23.4648,23.4835,264436.0
2019-04-25 12:00:00,25.08,25.1,25.0,25.0,225088.0,23.4835,23.5022,23.4086,23.4086,225088.0
2019-04-25 12:30:00,25.0,25.09,25.0,25.06,298716.0,23.4086,23.4929,23.4086,23.4648,298716.0
2019-04-25 13:00:00,25.06,25.08,25.04,25.07,528220.0,23.4648,23.4835,23.446,23.4741,528220.0
2019-04-25 13:30:00,25.07,25.08,24.99,25.05,305472.0,23.4741,23.4835,23.3992,23.4554,305472.0
2019-04-25 14:00:00,25.05,25.15,25.05,25.09,156820.0,23.4554,23.549,23.4554,23.4929,156820.0
2019-04-25 14:30:00,25.09,25.1,25.06,25.07,174012.0,23.4929,23.5022,23.4648,23.4741,174012.0
2019-04-25 15:00:00,25.07,25.16,25.06,25.15,212208.0,23.4741,23.5584,23.4648,23.549,212208.0
2019-04-25 15:30:00,25.15,25.19,25.09,25.15,851840.0,23.549,23.5865,23.4929,23.549,851840.0
2019-04-26 09:30:00,25.13,25.13,24.95,24.96,690704.0,23.5303,23.5303,23.3618,23.3711,690704.0
2019-04-26 10:00:00,24.97,25.07,24.94,25.0,507032.0,23.3805,23.4741,23.3524,23.4086,507032.0
2019-04-26 10:30:00,25.0,25.03,24.96,25.0,435788.0,23.4086,23.4367,23.3711,23.4086,435788.0
2019-04-26 11:00:00,25.0,25.07,25.0,25.06,787012.0,23.4086,23.4741,23.4086,23.4648,787012.0
2019-04-26 11:30:00,25.06,25.06,25.0,25.01,515064.0,23.4648,23.4648,23.4086,23.4179,515064.0
2019-04-26 12:00:00,25.0,25.0,24.98,24.99,238956.0,23.4086,23.4086,23.3899,23.3992,238956.0
2019-04-26 12:30:00,24.99,24.99,24.89,24.89,191644.0,23.3992,23.3992,23.3056,23.3056,191644.0
2019-04-26 13:00:00,24.88,24.9,24.85,24.86,219136.0,23.2962,23.315,23.2681,23.2775,219136.0
2019-04-26 13:30:00,24.86,24.87,24.83,24.85,214184.0,23.2775,23.2869,23.2494,23.2681,214184.0
2019-04-26 14:00:00,24.85,24.88,24.83,24.86,298488.0,23.2681,23.2962,23.2494,23.2775,298488.0
2019-04-26 14:30:00,24.86,24.88,24.84,24.88,291084.0,23.2775,23.2962,23.2588,23.2962,291084.0
2019-04-26 15:00:00,24.88,24.9,24.85,24.86,472260.0,23.2962,23.315,23.2681,23.2775,472260.0
2019-04-26 15:30:00,24.86,25.0,24.85,24.99,1768928.0,23.2775,23.4086,23.2681,23.3992,1768928.0
2019-04-29 09:30:00,24.99,25.12,24.93,25.0,436620.0,23.3992,23.5209,23.343,23.4086,436620.0
2019-04-29 10:00:00,25.0,25.04,24.96,24.98,393340.0,23.4086,23.446,23.3711,23.3899,393340.0
2019-04-29 10:30:00,24.99,25.01,24.97,24.99,219164.0,23.3992,23.4179,23.3805,23.3992,219164.0
2019-04-29 11:00:00,25.0,25.02,24.95,24.96,408544.0,23.4086,23.4273,23.3618,23.3711,408544.0
2019-04-29 11:30:00,24.95,24.97,24.86,24.88,232276.0,23.3618,23.3805,23.2775,23.2962,232276.0
2019-04-29 12:00:00,24.88,24.9,24.84,24.87,494348.0,23.2962,23.315,23.2588,23.2869,494348.0
2019-04-29 12:30:00,24.88,24.89,24.85,24.87,470420.0,23.2962,23.3056,23.2681,23.2869,470420.0
2019-04-29 13:00:00,24.86,24.88,24.83,24.85,197028.0,23.2775,23.2962,23.2494,23.2681,197028.0
2019-04-29 13:30:00,24.85,24.86,24.75,24.76,253756.0,23.2681,23.2775,23.1745,23.1839,253756.0
2019-04-29 14:00:00,24.77,24.83,24.75,24.75,428036.0,23.1932,23.2494,23.1745,23.1745,428036.0
2019-04-29 14:30:00,24.75,24.78,24.73,24.77,341344.0,23.1745,23.2026,23.1558,23.1932,341344.0
2019-04-29 15:00:00,24.77,24.77,24.7,24.74,334096.0,23.1932,23.1932,23.1277,23.1651,334096.0
2019-04-29 15:30:00,24.74,24.78,24.7,24.73,1029968.0,23.1651,23.2026,23.1277,23.1558,1029968.0
2019-04-30 09:30:00,24.65,24.81,24.55,24.72,371664.0,23.0809,23.2307,22.9872,23.1464,371664.0
2019-04-30 10:00:00,24.72,24.83,24.7,24.79,269420.0,23.1464,23.2494,23.1277,23.212,269420.0
2019-04-30 10:30:00,24.8,24.86,24.76,24.79,177524.0,23.2213,23.2775,23.1839,23.212,177524.0
2019-04-30 11:00:00,24.79,24.8,24.69,24.76,206708.0,23.212,23.2213,23.1183,23.1839,206708.0
2019-04-30 11:30:00,24.76,24.84,24.76,24.83,204004.0,23.1839,23.2588,23.1839,23.2494,204004.0
2019-04-30 12:00:00,24.83,24.86,24.81,24.86,181960.0,23.2494,23.2775,23.2307,23.2775,181960.0
2019-04-30 12:30:00,24.88,24.9,24.85,24.88,138232.0,23.2962,23.315,23.2681,23.2962,138232.0
2019-04-30 13:00:00,24.88,24.89,24.81,24.83,293092.0,23.2962,23.3056,23.2307,23.2494,293092.0
2019-04-30 13:30:00,24.84,24.89,24.81,24.85,554652.0,23.2588,23.3056,23.2307,23.2681,554652.0
2019-04-30 14:00:00,24.84,24.87,24.75,24.84,461484.0,23.2588,23.2869,23.1745,23.2588,461484.0
2019-04-30 14:30:00,24.84,24.92,24.84,24.89,323220.0,23.2588,23.3337,23.2588,23.3056,323220.0
2019-04-30 15:00:00,24.9,24.92,24.88,24.9,336300.0,23.315,23.3337,23.2962,23.315,336300.0
2019-04-30 15:30:00,24.9,24.93,24.88,24.89,1351528.0,23.315,23.343,23.2962,23.3056,1351528.0
2019-05-01 09:30:00,25.13,25.17,24.92,24.95,385128.0,23.5303,23.5678,23.3337,23.3618,385128.0
2019-05-01 10:00:00,24.94,24.97,24.88,24.95,750872.0,23.3524,23.3805,23.2962,23.3618,750872.0
2019-05-01 10:30:00,24.95,25.02,24.95,24.99,298032.0,23.3618,23.4273,23.3618,23.3992,298032.0
2019-05-01 11:00:00,24.99,25.03,24.97,25.01,207064.0,23.3992,23.4367,23.3805,23.4179,207064.0
2019-05-01 11:30:00,25.01,25.09,24.99,25.06,400604.0,23.4179,23.4929,23.3992,23.4648,400604.0
2019-05-01 12:00:00,25.06,25.07,25.04,25.07,198824.0,23.4648,23.4741,23.446,23.4741,198824.0
2019-05-01 12:30:00,25.07,25.09,25.04,25.06,305656.0,23.4741,23.4929,23.446,23.4648,305656.0
2019-05-01 13:00:00,25.06,25.08,25.02,25.05,219228.0,23.4648,23.4835,23.4273,23.4554,219228.0
2019-05-01 13:30:00,25.05,25.06,25.03,25.05,233596.0,23.4554,23.4648,23.4367,23.4554,233596.0
2019-05-01 14:00:00,25.06,25.19,25.06,25.17,408952.0,23.4648,23.5865,23.4648,23.5678,408952.0
2019-05-01 14:30:00,25.17,25.18,25.02,25.09,602428.0,23.5678,23.5771,23.4273,23.4929,602428.0
2019-05-01 15:00:00,25.09,25.15,25.06,25.09,498308.0,23.4929,23.549,23.4648,23.4929,498308.0
2019-05-01 15:30:00,25.09,25.11,24.98,24.98,1072188.0,23.4929,23.5116,23.3899,23.3899,1072188.0
2019-05-02 09:30:00,25.03,25.03,24.88,24.98,158388.0,23.4367,23.4367,23.2962,23.3899,158388.0
2019-05-02 10:00:00,25.0,25.04,24.97,24.98,163688.0,23.4086,23.446,23.3805,23.3899,163688.0
2019-05-02 10:30:00,24.97,25.02,24.96,24.98,90364.0,23.3805,23.4273,23.3711,23.3899,90364.0
2019-05-02 11:00:00,24.97,25.0,24.86,24.86,123272.0,23.3805,23.4086,23.2775,23.2775,123272.0
2019-05-02 11:30:00,24.86,24.9,24.75,24.79,101636.0,23.2775,23.315,23.1745,23.212,101636.0
2019-05-02 12:00:00,24.79,24.8,24.76,24.79,104144.0,23.212,23.2213,23.1839,23.212,104144.0
2019-05-02 12:30:00,24.79,24.83,24.77,24.78,150520.0,23.212,23.2494,23.1932,23.2026,150520.0
2019-05-02 13:00:00,24.78,24.89,24.75,24.85,620860.0,23.2026,23.3056,23.1745,23.2681,620860.0
2019-05-02 13:30:00,24.85,24.91,24.84,24.85,373156.0,23.2681,23.3243,23.2588,23.2681,373156.0
2019-05-02 14:00:00,24.86,24.89,24.83,24.84,128804.0,23.2775,23.3056,23.2494,23.2588,128804.0
2019-05-02 14:30:00,24.84,24.86,24.78,24.81,104508.0,23.2588,23.2775,23.2026,23.2307,104508.0
2019-05-02 15:00:00,24.82,24.86,24.81,24.85,131900.0,23.24,23.2775,23.2307,23.2681,131900.0
2019-05-02 15:30:00,24.84,24.86,24.76,24.79,577640.0,23.2588,23.2775,23.1839,23.212,577640.0
2019-05-03 09:30:00,24.94,25.05,24.9,25.0,279720.0,23.3524,23.4554,23.315,23.4086,279720.0
2019-05-03 10:00:00,25.0,25.0,24.93,24.93,186840.0,23.4086,23.4086,23.343,23.343,186840.0
2019-05-03 10:30:00,24.93,25.02,24.93,24.95,135300.0,23.343,23.4273,23.343,23.3618,135300.0
2019-05-03 11:00:00,24.95,24.99,24.94,24.95,141452.0,23.3618,23.3992,23.3524,23.3618,141452.0
2019-05-03 11:30:00,24.96,24.99,24.92,24.98,158512.0,23.3711,23.3992,23.3337,23.3899,158512.0
2019-05-03 12:00:00,24.98,25.04,24.97,25.04,184300.0,23.3899,23.446,23.3805,23.446,184300.0
2019-05-03 12:30:00,25.04,25.07,25.02,25.06,96644.0,23.446,23.4741,23.4273,23.4648,96644.0
2019-05-03 13:00:00,25.07,25.07,25.0,25.02,139928.0,23.4741,23.4741,23.4086,23.4273,139928.0
2019-05-03 13:30:00,25.02,25.04,24.99,25.0,305272.0,23.4273,23.446,23.3992,23.4086,305272.0
2019-05-03 14:00:00,25.0,25.0,24.97,25.0,329492.0,23.4086,23.4086,23.3805,23.4086,329492.0
2019-05-03 14:30:00,25.0,25.02,25.0,25.02,187780.0,23.4086,23.4273,23.4086,23.4273,187780.0
2019-05-03 15:00:00,25.02,25.05,24.99,25.03,192232.0,23.4273,23.4554,23.3992,23.4367,192232.0
2019-05-03 15:30:00,25.03,25.05,25.0,25.0,946164.0,23.4367,23.4554,23.4086,23.4086,946164.0
2019-05-06 09:30:00,24.46,24.59,24.13,24.54,365304.0,22.903,23.0247,22.594,22.9779,365304.0
2019-05-06 10:00:00,24.53,24.58,24.48,24.49,296568.0,22.9685,23.0153,22.9217,22.9311,296568.0
2019-05-06 10:30:00,24.49,24.6,24.49,24.56,568572.0,22.9311,23.034,22.9311,22.9966,568572.0
2019-05-06 11:00:00,24.57,24.7,24.57,24.69,277696.0,23.006,23.1277,23.006,23.1183,277696.0
2019-05-06 11:30:00,24.69,24.72,24.57,24.58,763288.0,23.1183,23.1464,23.006,23.0153,763288.0
2019-05-06 12:00:00,24.58,24.63,24.49,24.49,775884.0,23.0153,23.0621,22.9311,22.9311,775884.0
2019-05-06 12:30:00,24.49,24.56,24.42,24.56,721160.0,22.9311,22.9966,22.8655,22.9966,721160.0
2019-05-06 13:00:00,24.56,24.61,24.54,24.59,151068.0,22.9966,23.0434,22.9779,23.0247,151068.0
2019-05-06 13:30:00,24.59,24.63,24.56,24.63,178028.0,23.0247,23.0621,22.9966,23.0621,178028.0
2019-05-06 14:00:00,24.64,24.65,24.44,24.55,1500616.0,23.0715,23.0809,22.8842,22.9872,1500616.0
2019-05-06 14:30:00,24.55,24.7,24.54,24.68,474276.0,22.9872,23.1277,22.9779,23.109,474276.0
2019-05-06 15:00:00,24.68,24.7,24.63,24.64,499568.0,23.109,23.1277,23.0621,23.0715,499568.0
2019-05-06 15:30:00,24.64,24.65,24.57,24.6,885888.0,23.0715,23.0809,23.006,23.034,885888.0
2019-05-07 09:30:00,24.29,24.46,24.22,24.27,448700.0,22.7438,22.903,22.6782,22.7251,448700.0
2019-05-07 10:00:00,24.26,24.27,24.01,24.03,1181644.0,22.7157,22.7251,22.4816,22.5003,1181644.0
2019-05-07 10:30:00,24.03,24.1,23.96,23.98,743984.0,22.5003,22.5659,22.4348,22.4535,743984.0
2019-05-07 11:00:00,23.98,24.09,23.94,24.09,306600.0,22.4535,22.5565,22.4161,22.5565,306600.0
2019-05-07 11:30:00,24.1,24.17,24.03,24.08,196168.0,22.5659,22.6314,22.5003,22.5471,196168.0
2019-05-07 12:00:00,24.07,24.23,24.05,24.23,157456.0,22.5378,22.6876,22.5191,22.6876,157456.0
2019-05-07 12:30:00,24.24,24.24,24.14,24.14,296896.0,22.697,22.697,22.6033,22.6033,296896.0
2019-05-07 13:00:00,24.14,24.14,23.99,24.0,138800.0,22.6033,22.6033,22.4629,22.4722,138800.0
2019-05-07 13:30:00,24.0,24.03,23.96,24.0,466720.0,22.4722,22.5003,22.4348,22.4722,466720.0
2019-05-07 14:00:00,24.0,24.02,23.94,23.95,385128.0,22.4722,22.491,22.4161,22.4254,385128.0
2019-05-07 14:30:00,23.95,24.02,23.93,24.0,298592.0,22.4254,22.491,22.4067,22.4722,298592.0
2019-05-07 15:00:00,23.99,24.02,23.98,24.0,774468.0,22.4629,22.491,22.4535,22.4722,774468.0
2019-05-07 15:30:00,24.0,24.09,23.94,24.07,1776120.0,22.4722,22.5565,22.4161,22.5378,1776120.0
2019-05-08 09:30:00,24.03,24.08,23.83,23.88,572292.0,22.5003,22.5471,22.3131,22.3599,572292.0
2019-05-08 10:00:00,23.88,23.91,23.73,23.75,893996.0,22.3599,22.388,22.2194,22.2382,893996.0
2019-05-08 10:30:00,23.75,23.77,23.67,23.77,1782516.0,22.2382,22.2569,22.1632,22.2569,1782516.0
2019-05-08 11:00:00,23.77,23.86,23.72,23.79,1246992.0,22.2569,22.3412,22.2101,22.2756,1246992.0
2019-05-08 11:30:00,23.79,23.86,23.73,23.8,647404.0,22.2756,22.3412,22.2194,22.285,647404.0
2019-05-08 12:00:00,23.79,23.8,23.73,23.75,490632.0,22.2756,22.285,22.2194,22.2382,490632.0
2019-05-08 12:30:00,23.75,23.9,23.74,23.89,610028.0,22.2382,22.3786,22.2288,22.3692,610028.0
2019-05-08 13:00:00,23.9,23.95,23.86,23.88,359756.0,22.3786,22.4254,22.3412,22.3599,359756.0
2019-05-08 13:30:00,23.88,23.89,23.83,23.85,257260.0,22.3599,22.3692,22.3131,22.3318,257260.0
2019-05-08 14:00:00,23.86,23.86,23.77,23.78,569260.0,22.3412,22.3412,22.2569,22.2662,569260.0
2019-05-08 14:30:00,23.78,23.79,23.69,23.71,1007640.0,22.2662,22.2756,22.182,22.2007,1007640.0
2019-05-08 15:00:00,23.71,23.73,23.68,23.7,1404280.0,22.2007,22.2194,22.1726,22.1913,1404280.0
2019-05-08 15:30:00,23.71,23.71,23.62,23.64,1482008.0,22.2007,22.2007,22.1164,22.1352,1482008.0
2019-05-09 09:30:00,23.38,23.46,23.31,23.44,367912.0,21.8917,21.9666,21.8262,21.9479,367912.0
2019-05-09 10:00:00,23.44,23.44,23.22,23.23,430612.0,21.9479,21.9479,21.7419,21.7513,430612.0
2019-05-09 10:30:00,23.23,23.4,23.21,23.32,430388.0,21.7513,21.9104,21.7325,21.8355,430388.0
2019-05-09 11:00:00,23.31,23.42,23.3,23.33,220336.0,21.8262,21.9292,21.8168,21.8449,220336.0
2019-05-09 11:30:00,23.34,23.42,23.34,23.37,314268.0,21.8543,21.9292,21.8543,21.8823,314268.0
2019-05-09 12:00:00,23.37,23.43,23.3,23.42,355284.0,21.8823,21.9385,21.8168,21.9292,355284.0
2019-05-09 12:30:00,23.42,23.6,23.42,23.56,156256.0,21.9292,22.0977,21.9292,22.0603,156256.0
2019-05-09 13:00:00,23.56,23.61,23.54,23.59,231596.0,22.0603,22.1071,22.0415,22.0883,231596.0
2019-05-09 13:30:00,23.58,23.71,23.57,23.64,200212.0,22.079,22.2007,22.0696,22.1352,200212.0
2019-05-09 14:00:00,23.65,23.66,23.54,23.59,489796.0,22.1445,22.1539,22.0415,22.0883,489796.0
2019-05-09 14:30:00,23.6,23.62,23.53,23.53,213476.0,22.0977,22.1164,22.0322,22.0322,213476.0
2019-05-09 15:00:00,23.52,23.61,23.48,23.6,205988.0,22.0228,22.1071,21.9853,22.0977,205988.0
2019-05-09 15:30:00,23.6,23.67,23.55,23.57,747804.0,22.0977,22.1632,22.0509,22.0696,747804.0
2019-05-10 09:30:00,23.43,23.62,23.4,23.54,552400.0,21.9385,22.1164,21.9104,22.0415,552400.0
2019-05-10 10:00:00,23.54,23.54,23.37,23.41,195188.0,22.0415,22.0415,21.8823,21.9198,195188.0
2019-05-10 10:30:00,23.4,23.42,23.22,23.29,233080.0,21.9104,21.9292,21.7419,21.8074,233080.0
2019-05-10 11:00:00,23.28,23.33,23.19,23.29,271208.0,21.7981,21.8449,21.7138,21.8074,271208.0
2019-05-10 11:30:00,23.29,23.35,23.25,23.3,172108.0,21.8074,21.8636,21.77,21.8168,172108.0
2019-05-10 12:00:00,23.31,23.5,23.31,23.5,158008.0,21.8262,22.0041,21.8262,22.0041,158008.0
2019-05-10 12:30:00,23.49,23.5,23.4,23.49,190060.0,21.9947,22.0041,21.9104,21.9947,190060.0
2019-05-10 13:00:00,23.48,23.56,23.46,23.53,229276.0,21.9853,22.0603,21.9666,22.0322,229276.0
2019-05-10 13:30:00,23.54,23.66,23.53,23.63,388688.0,22.0415,22.1539,22.0322,22.1258,388688.0
2019-05-10 14:00:00,23.63,23.64,23.55,23.59,249916.0,22.1258,22.1352,22.0509,22.0883,249916.0
2019-05-10 14:30:00,23.59,23.65,23.58,23.64,235512.0,22.0883,22.1445,22.079,22.1352,235512.0
2019-05-10 15:00:00,23.64,23.78,23.61,23.76,383680.0,22.1352,22.2662,22.1071,22.2475,383680.0
2019-05-10 15:30:00,23.76,23.76,23.62,23.68,669352.0,22.2475,22.2475,22.1164,22.1726,669352.0
2019-05-13 09:30:00,23.06,23.29,22.95,23.08,291284.0,21.5921,21.8074,21.4891,21.6108,291284.0
2019-05-13 10:00:00,23.09,23.11,22.98,23.11,316476.0,21.6202,21.6389,21.5172,21.6389,316476.0
2019-05-13 10:30:00,23.1,23.14,23.08,23.11,233040.0,21.6295,21.667,21.6108,21.6389,233040.0
2019-05-13 11:00:00,23.11,23.15,23.03,23.04,179448.0,21.6389,21.6764,21.564,21.5734,179448.0
2019-05-13 11:30:00,23.07,23.08,23.0,23.07,105732.0,21.6014,21.6108,21.5359,21.6014,105732.0
2019-05-13 12:00:00,23.07,23.07,22.96,22.99,176868.0,21.6014,21.6014,21.4984,21.5265,176868.0
2019-05-13 12:30:00,22.99,23.02,22.95,22.95,123028.0,21.5265,21.5546,21.4891,21.4891,123028.0
2019-05-13 13:00:00,22.94,22.98,22.91,22.92,191544.0,21.4797,21.5172,21.4516,21.461,191544.0
2019-05-13 13:30:00,22.92,23.05,22.91,23.03,798192.0,21.461,21.5827,21.4516,21.564,798192.0
2019-05-13 14:00:00,23.02,23.13,23.01,23.1,715092.0,21.5546,21.6576,21.5453,21.6295,715092.0
2019-05-13 14:30:00,23.1,23.19,23.08,23.14,744984.0,21.6295,21.7138,21.6108,21.667,744984.0
2019-05-13 15:00:00,23.14,23.18,23.04,23.06,583652.0,21.667,21.7044,21.5734,21.5921,583652.0
2019-05-13 15:30:00,23.06,23.1,23.02,23.04,1309528.0,21.5921,21.6295,21.5546,21.5734,1309528.0
2019-05-14 09:30:00,23.13,23.31,23.13,23.22,283600.0,21.6576,21.8262,21.6576,21.7419,283600.0
2019-05-14 10:00:00,23.22,23.28,23.19,23.23,188584.0,21.7419,21.7981,21.7138,21.7513,188584.0
2019-05-14 10:30:00,23.23,23.27,23.21,23.23,140996.0,21.7513,21.7887,21.7325,21.7513,140996.0
2019-05-14 11:00:00,23.22,23.28,23.19,23.24,234820.0,21.7419,21.7981,21.7138,21.7606,234820.0
2019-05-14 11:30:00,23.24,23.29,23.21,23.27,205928.0,21.7606,21.8074,21.7325,21.7887,205928.0
2019-05-14 12:00:00,23.27,23.32,23.21,23.22,169608.0,21.7887,21.8355,21.7325,21.7419,169608.0
2019-05-14 12:30:00,23.22,23.3,23.21,23.25,293400.0,21.7419,21.8168,21.7325,21.77,293400.0
2019-05-14 13:00:00,23.25,23.31,23.24,23.29,166436.0,21.77,21.8262,21.7606,21.8074,166436.0
2019-05-14 13:30:00,23.29,23.34,23.27,23.27,148272.0,21.8074,21.8543,21.7887,21.7887,148272.0
2019-05-14 14:00:00,23.27,23.28,23.21,23.27,114840.0,21.7887,21.7981,21.7325,21.7887,114840.0
2019-05-14 14:30:00,23.27,23.29,23.18,23.23,150840.0,21.7887,21.8074,21.7044,21.7513,150840.0
2019-05-14 15:00:00,23.23,23.28,23.22,23.23,177956.0,21.7513,21.7981,21.7419,21.7513,177956.0
2019-05-14 15:30:00,23.23,23.23,23.06,23.08,760644.0,21.7513,21.7513,21.5921,21.6108,760644.0
2019-05-15 09:30:00,22.93,23.11,22.91,23.09,160068.0,21.4704,21.6389,21.4516,21.6202,160068.0
2019-05-15 10:00:00,23.09,23.18,23.02,23.17,315808.0,21.6202,21.7044,21.5546,21.6951,315808.0
2019-05-15 10:30:00,23.18,23.21,23.11,23.2,167968.0,21.7044,21.7325,21.6389,21.7232,167968.0
2019-05-15 11:00:00,23.22,23.24,23.18,23.22,111340.0,21.7419,21.7606,21.7044,21.7419,111340.0
2019-05-15 11:30:00,23.23,23.26,23.2,23.26,104380.0,21.7513,21.7793,21.7232,21.7793,104380.0
2019-05-15 12:00:00,23.26,23.31,23.22,23.24,123224.0,21.7793,21.8262,21.7419,21.7606,123224.0
2019-05-15 12:30:00,23.24,23.28,23.22,23.24,136240.0,21.7606,21.7981,21.7419,21.7606,136240.0
2019-05-15 13:00:00,23.24,23.26,23.23,23.25,165812.0,21.7606,21.7793,21.7513,21.77,165812.0
2019-05-15 13:30:00,23.25,23.32,23.25,23.29,125724.0,21.77,21.8355,21.77,21.8074,125724.0
2019-05-15 14:00:00,23.29,23.32,23.28,23.32,129368.0,21.8074,21.8355,21.7981,21.8355,129368.0
2019-05-15 14:30:00,23.32,23.36,23.31,23.32,159272.0,21.8355,21.873,21.8262,21.8355,159272.0
2019-05-15 15:00:00,23.32,23.4,23.31,23.39,234832.0,21.8355,21.9104,21.8262,21.9011,234832.0
2019-05-15 15:30:00,23.39,23.39,23.31,23.32,847664.0,21.9011,21.9011,21.8262,21.8355,847664.0
2019-05-16 09:30:00,23.3,23.43,23.27,23.37,315112.0,21.8168,21.9385,21.7887,21.8823,315112.0
2019-05-16 10:00:00,23.37,23.49,23.33,23.46,541972.0,21.8823,21.9947,21.8449,21.9666,541972.0
2019-05-16 10:30:00,23.47,23.51,23.44,23.51,225336.0,21.976,22.0134,21.9479,22.0134,225336.0
2019-05-16 11:00:00,23.51,23.51,23.47,23.49,218992.0,22.0134,22.0134,21.976,21.9947,218992.0
2019-05-16 11:30:00,23.49,23.58,23.47,23.49,254316.0,21.9947,22.079,21.976,21.9947,254316.0
2019-05-16 12:00:00,23.49,23.57,23.49,23.53,262724.0,21.9947,22.0696,21.9947,22.0322,262724.0
2019-05-16 12:30:00,23.53,23.53,23.47,23.51,217488.0,22.0322,22.0322,21.976,22.0134,217488.0
2019-05-16 13:00:00,23.52,23.52,23.43,23.46,172708.0,22.0228,22.0228,21.9385,21.9666,172708.0
2019-05-16 13:30:00,23.46,23.46,23.37,23.38,162660.0,21.9666,21.9666,21.8823,21.8917,162660.0
2019-05-16 14:00:00,23.37,23.47,23.36,23.43,396988.0,21.8823,21.976,21.873,21.9385,396988.0
2019-05-16 14:30:00,23.43,23.44,23.35,23.37,162636.0,21.9385,21.9479,21.8636,21.8823,162636.0
2019-05-16 15:00:00,23.37,23.37,23.31,23.32,229840.0,21.8823,21.8823,21.8262,21.8355,229840.0
2019-05-16 15:30:00,23.32,23.33,23.22,23.27,823036.0,21.8355,21.8449,21.7419,21.7887,823036.0
2019-05-17 09:30:00,23.01,23.03,22.88,22.93,438460.0,21.5453,21.564,21.4235,21.4704,438460.0
2019-05-17 10:00:00,22.93,22.99,22.87,22.96,190564.0,21.4704,21.5265,21.4142,21.4984,190564.0
2019-05-17 10:30:00,22.95,23.07,22.9,23.03,247616.0,21.4891,21.6014,21.4423,21.564,247616.0
2019-05-17 11:00:00,23.05,23.11,23.05,23.07,104996.0,21.5827,21.6389,21.5827,21.6014,104996.0
2019-05-17 11:30:00,23.07,23.07,22.98,23.02,178252.0,21.6014,21.6014,21.5172,21.5546,178252.0
2019-05-17 12:00:00,23.02,23.03,22.93,22.95,150192.0,21.5546,21.564,21.4704,21.4891,150192.0
2019-05-17 12:30:00,22.94,23.0,22.88,22.99,228612.0,21.4797,21.5359,21.4235,21.5265,228612.0
2019-05-17 13:00:00,22.99,23.09,22.99,23.04,187340.0,21.5265,21.6202,21.5265,21.5734,187340.0
2019-05-17 13:30:00,23.03,23.05,23.0,23.03,112044.0,21.564,21.5827,21.5359,21.564,112044.0
2019-05-17 14:00:00,23.03,23.07,23.0,23.01,144904.0,21.564,21.6014,21.5359,21.5453,144904.0
2019-05-17 14:30:00,23.02,23.03,22.99,23.03,170284.0,21.5546,21.564,21.5265,21.564,170284.0
2019-05-17 15:00:00,23.02,23.03,22.86,22.92,206828.0,21.5546,21.564,21.4048,21.461,206828.0
2019-05-17 15:30:00,22.92,22.96,22.88,22.9,867604.0,21.461,21.4984,21.4235,21.4423,867604.0
2019-05-20 09:30:00,22.59,22.63,22.43,22.61,499228.0,21.152,21.1895,21.0022,21.1707,499228.0
2019-05-20 10:00:00,22.61,22.61,22.5,22.59,294020.0,21.1707,21.1707,21.0677,21.152,294020.0
2019-05-20 10:30:00,22.58,22.68,22.57,22.65,175828.0,21.1426,21.2363,21.1333,21.2082,175828.0
2019-05-20 11:00:00,22.66,22.67,22.55,22.6,134996.0,21.2175,21.2269,21.1145,21.1614,134996.0
2019-05-20 11:30:00,22.6,22.64,22.57,22.63,172628.0,21.1614,21.1988,21.1333,21.1895,172628.0
2019-05-20 12:00:00,22.62,22.66,22.6,22.6,105232.0,21.1801,21.2175,21.1614,21.1614,105232.0
2019-05-20 12:30:00,22.6,22.6,22.56,22.57,90896.0,21.1614,21.1614,21.1239,21.1333,90896.0
2019-05-20 13:00:00,22.56,22.6,22.54,22.58,128348.0,21.1239,21.1614,21.1052,21.1426,128348.0
2019-05-20 13:30:00,22.57,22.64,22.57,22.61,141556.0,21.1333,21.1988,21.1333,21.1707,141556.0
2019-05-20 14:00:00,22.62,22.62,22.52,22.53,128244.0,21.1801,21.1801,21.0865,21.0958,128244.0
2019-05-20 14:30:00,22.52,22.54,22.45,22.47,104916.0,21.0865,21.1052,21.0209,21.0396,104916.0
2019-05-20 15:00:00,22.48,22.48,22.41,22.46,212568.0,21.049,21.049,20.9835,21.0303,212568.0
2019-05-20 15:30:00,22.46,22.5,22.42,22.42,835640.0,21.0303,21.0677,20.9928,20.9928,835640.0
2019-05-21 09:30:00,22.64,22.68,22.57,22.64,183020.0,21.1988,21.2363,21.1333,21.1988,183020.0
2019-05-21 10:00:00,22.63,22.68,22.61,22.68,146528.0,21.1895,21.2363,21.1707,21.2363,146528.0
2019-05-21 10:30:00,22.68,22.76,22.65,22.72,129644.0,21.2363,21.3112,21.2082,21.2737,129644.0
2019-05-21 11:00:00,22.72,22.81,22.7,22.8,172220.0,21.2737,21.358,21.255,21.3486,172220.0
2019-05-21 11:30:00,22.8,22.82,22.75,22.8,193864.0,21.3486,21.3674,21.3018,21.3486,193864.0
2019-05-21 12:00:00,22.81,22.83,22.79,22.8,113392.0,21.358,21.3767,21.3393,21.3486,113392.0
2019-05-21 12:30:00,22.8,22.81,22.77,22.81,62032.0,21.3486,21.358,21.3205,21.358,62032.0
2019-05-21 13:00:00,22.81,22.82,22.79,22.8,84092.0,21.358,21.3674,21.3393,21.3486,84092.0
2019-05-21 13:30:00,22.79,22.8,22.77,22.79,91752.0,21.3393,21.3486,21.3205,21.3393,91752.0
2019-05-21 14:00:00,22.79,22.82,22.77,22.82,118736.0,21.3393,21.3674,21.3205,21.3674,118736.0
2019-05-21 14:30:00,22.82,22.83,22.79,22.8,123060.0,21.3674,21.3767,21.3393,21.3486,123060.0
2019-05-21 15:00:00,22.79,22.86,22.78,22.86,184404.0,21.3393,21.4048,21.3299,21.4048,184404.0
2019-05-21 15:30:00,22.86,22.87,22.81,22.82,860084.0,21.4048,21.4142,21.358,21.3674,860084.0
2019-05-22 09:30:00,22.79,22.85,22.74,22.82,310864.0,21.3393,21.3954,21.2924,21.3674,310864.0
2019-05-22 10:00:00,22.83,22.86,22.79,22.83,183076.0,21.3767,21.4048,21.3393,21.3767,183076.0
2019-05-22 10:30:00,22.82,22.82,22.74,22.75,183912.0,21.3674,21.3674,21.2924,21.3018,183912.0
2019-05-22 11:00:00,22.75,22.82,22.74,22.82,242836.0,21.3018,21.3674,21.2924,21.3674,242836.0
2019-05-22 11:30:00,22.82,22.84,22.74,22.79,166444.0,21.3674,21.3861,21.2924,21.3393,166444.0
2019-05-22 12:00:00,22.79,22.79,22.74,22.75,95484.0,21.3393,21.3393,21.2924,21.3018,95484.0
2019-05-22 12:30:00,22.75,22.75,22.68,22.68,72572.0,21.3018,21.3018,21.2363,21.2363,72572.0
2019-05-22 13:00:00,22.68,22.71,22.64,22.7,86592.0,21.2363,21.2644,21.1988,21.255,86592.0
2019-05-22 13:30:00,22.7,22.74,22.68,22.73,55888.0,21.255,21.2924,21.2363,21.2831,55888.0
2019-05-22 14:00:00,22.72,22.72,22.65,22.65,115764.0,21.2737,21.2737,21.2082,21.2082,115764.0
2019-05-22 14:30:00,22.66,22.72,22.66,22.71,100512.0,21.2175,21.2737,21.2175,21.2644,100512.0
2019-05-22 15:00:00,22.7,22.72,22.66,22.69,135208.0,21.255,21.2737,21.2175,21.2456,135208.0
2019-05-22 15:30:00,22.69,22.72,22.64,22.65,384648.0,21.2456,21.2737,21.1988,21.2082,384648.0
2019-05-23 09:30:00,22.38,22.42,22.24,22.35,170860.0,20.9554,20.9928,20.8243,20.9273,170860.0
2019-05-23 10:00:00,22.35,22.43,22.34,22.43,80160.0,20.9273,21.0022,20.9179,21.0022,80160.0
2019-05-23 10:30:00,22.42,22.52,22.41,22.5,151552.0,20.9928,21.0865,20.9835,21.0677,151552.0
2019-05-23 11:00:00,22.5,22.5,22.36,22.38,128328.0,21.0677,21.0677,20.9366,20.9554,128328.0
2019-05-23 11:30:00,22.38,22.39,22.29,22.3,78764.0,20.9554,20.9647,20.8711,20.8805,78764.0
2019-05-23 12:00:00,22.29,22.35,22.29,22.35,73520.0,20.8711,20.9273,20.8711,20.9273,73520.0
2019-05-23 12:30:00,22.35,22.35,22.26,22.28,108780.0,20.9273,20.9273,20.843,20.8617,108780.0
2019-05-23 13:00:00,22.27,22.33,22.26,22.32,91596.0,20.8524,20.9085,20.843,20.8992,91596.0
2019-05-23 13:30:00,22.32,22.39,22.31,22.38,176212.0,20.8992,20.9647,20.8898,20.9554,176212.0
2019-05-23 14:00:00,22.37,22.39,22.3,22.32,115672.0,20.946,20.9647,20.8805,20.8992,115672.0
2019-05-23 14:30:00,22.32,22.34,22.28,22.3,174200.0,20.8992,20.9179,20.8617,20.8805,174200.0
2019-05-23 15:00:00,22.3,22.38,22.26,22.36,261896.0,20.8805,20.9554,20.843,20.9366,261896.0
2019-05-23 15:30:00,22.35,22.38,22.28,22.37,742476.0,20.9273,20.9554,20.8617,20.946,742476.0
2019-05-24 09:30:00,22.49,22.56,22.33,22.33,633052.0,21.0584,21.1239,20.9085,20.9085,633052.0
2019-05-24 10:00:00,22.33,22.42,22.26,22.26,284888.0,20.9085,20.9928,20.843,20.843,284888.0
2019-05-24 10:30:00,22.27,22.31,22.25,22.29,184380.0,20.8524,20.8898,20.8336,20.8711,184380.0
2019-05-24 11:00:00,22.29,22.31,22.26,22.27,353260.0,20.8711,20.8898,20.843,20.8524,353260.0
2019-05-24 11:30:00,22.28,22.34,22.28,22.33,80276.0,20.8617,20.9179,20.8617,20.9085,80276.0
2019-05-24 12:00:00,22.33,22.36,22.31,22.35,82952.0,20.9085,20.9366,20.8898,20.9273,82952.0
2019-05-24 12:30:00,22.35,22.37,22.31,22.34,127448.0,20.9273,20.946,20.8898,20.9179,127448.0
2019-05-24 13:00:00,22.34,22.35,22.25,22.25,133836.0,20.9179,20.9273,20.8336,20.8336,133836.0
2019-05-24 13:30:00,22.27,22.38,22.25,22.37,375984.0,20.8524,20.9554,20.8336,20.946,375984.0
2019-05-24 14:00:00,22.37,22.39,22.34,22.37,412760.0,20.946,20.9647,20.9179,20.946,412760.0
2019-05-24 14:30:00,22.38,22.41,22.37,22.4,296472.0,20.9554,20.9835,20.946,20.9741,296472.0
2019-05-24 15:00:00,22.4,22.49,22.4,22.49,290256.0,20.9741,21.0584,20.9741,21.0584,290256.0
2019-05-24 15:30:00,22.49,22.51,22.36,22.38,855072.0,21.0584,21.0771,20.9366,20.9554,855072.0
2019-05-28 09:30:00,22.51,22.66,22.44,22.45,206092.0,21.0771,21.2175,21.0115,21.0209,206092.0
2019-05-28 10:00:00,22.44,22.51,22.35,22.36,325160.0,21.0115,21.0771,20.9273,20.9366,325160.0
2019-05-28 10:30:00,22.35,22.36,22.2,22.26,371372.0,20.9273,20.9366,20.7868,20.843,371372.0
2019-05-28 11:00:00,22.26,22.28,22.16,22.17,306848.0,20.843,20.8617,20.7494,20.7587,306848.0
2019-05-28 11:30:00,22.16,22.22,22.09,22.2,221248.0,20.7494,20.8056,20.6838,20.7868,221248.0
2019-05-28 12:00:00,22.21,22.25,22.19,22.24,243500.0,20.7962,20.8336,20.7775,20.8243,243500.0
2019-05-28 12:30:00,22.24,22.27,22.22,22.24,185440.0,20.8243,20.8524,20.8056,20.8243,185440.0
2019-05-28 13:00:00,22.24,22.28,22.19,22.24,156344.0,20.8243,20.8617,20.7775,20.8243,156344.0
2019-05-28 13:30:00,22.24,22.29,22.23,22.26,121544.0,20.8243,20.8711,20.8149,20.843,121544.0
2019-05-28 14:00:00,22.26,22.26,22.2,22.21,247752.0,20.843,20.843,20.7868,20.7962,247752.0
2019-05-28 14:30:00,22.21,22.24,22.19,22.24,210864.0,20.7962,20.8243,20.7775,20.8243,210864.0
2019-05-28 15:00:00,22.24,22.27,22.21,22.22,239920.0,20.8243,20.8524,20.7962,20.8056,239920.0
2019-05-28 15:30:00,22.22,22.23,22.16,22.18,820532.0,20.8056,20.8149,20.7494,20.7681,820532.0
2019-05-29 09:30:00,22.13,22.18,22.07,22.15,522256.0,20.7213,20.7681,20.6651,20.74,522256.0
2019-05-29 10:00:00,22.15,22.27,22.13,22.22,816924.0,20.74,20.8524,20.7213,20.8056,816924.0
2019-05-29 10:30:00,22.22,22.24,22.15,22.16,727492.0,20.8056,20.8243,20.74,20.7494,727492.0
2019-05-29 11:00:00,22.16,22.19,22.02,22.05,406488.0,20.7494,20.7775,20.6183,20.6464,406488.0
2019-05-29 11:30:00,22.04,22.05,21.96,22.01,473528.0,20.637,20.6464,20.5621,20.6089,473528.0
2019-05-29 12:00:00,22.01,22.04,21.99,22.01,515040.0,20.6089,20.637,20.5902,20.6089,515040.0
2019-05-29 12:30:00,22.01,22.06,22.0,22.0,878412.0,20.6089,20.6557,20.5996,20.5996,878412.0
2019-05-29 13:00:00,22.0,22.07,21.99,22.0,756684.0,20.5996,20.6651,20.5902,20.5996,756684.0
2019-05-29 13:30:00,22.0,22.01,21.97,21.98,247456.0,20.5996,20.6089,20.5715,20.5808,247456.0
2019-05-29 14:00:00,21.99,22.0,21.97,21.99,168016.0,20.5902,20.5996,20.5715,20.5902,168016.0
2019-05-29 14:30:00,21.99,21.99,21.86,21.9,170240.0,20.5902,20.5902,20.4685,20.5059,170240.0
2019-05-29 15:00:00,21.89,21.93,21.85,21.92,242864.0,20.4966,20.534,20.4591,20.5246,242864.0
2019-05-29 15:30:00,21.92,22.0,21.88,21.91,1231480.0,20.5246,20.5996,20.4872,20.5153,1231480.0
2019-05-30 09:30:00,21.97,22.13,21.92,22.07,157060.0,20.5715,20.7213,20.5246,20.6651,157060.0
2019-05-30 10:00:00,22.07,22.11,22.04,22.05,197864.0,20.6651,20.7026,20.637,20.6464,197864.0
2019-05-30 10:30:00,22.06,22.1,22.01,22.04,170664.0,20.6557,20.6932,20.6089,20.637,170664.0
2019-05-30 11:00:00,22.03,22.06,22.0,22.02,167812.0,20.6276,20.6557,20.5996,20.6183,167812.0
2019-05-30 11:30:00,22.03,22.03,21.99,22.01,59800.0,20.6276,20.6276,20.5902,20.6089,59800.0
2019-05-30 12:00:00,22.01,22.05,21.98,22.02,108844.0,20.6089,20.6464,20.5808,20.6183,108844.0
2019-05-30 12:30:00,22.02,22.07,22.01,22.05,139388.0,20.6183,20.6651,20.6089,20.6464,139388.0
2019-05-30 13:00:00,22.05,22.06,22.03,22.04,60352.0,20.6464,20.6557,20.6276,20.637,60352.0
2019-05-30 13:30:00,22.05,22.07,22.02,22.06,116200.0,20.6464,20.6651,20.6183,20.6557,116200.0
2019-05-30 14:00:00,22.06,22.08,22.0,22.01,623732.0,20.6557,20.6745,20.5996,20.6089,623732.0
2019-05-30 14:30:00,22.02,22.04,21.97,22.04,394312.0,20.6183,20.637,20.5715,20.637,394312.0
2019-05-30 15:00:00,22.04,22.04,21.99,22.02,232252.0,20.637,20.637,20.5902,20.6183,232252.0
2019-05-30 15:30:00,22.03,22.14,22.0,22.13,498424.0,20.6276,20.7306,20.5996,20.7213,498424.0
2019-05-31 09:30:00,21.93,22.03,21.89,21.94,993204.0,20.534,20.6276,20.4966,20.5434,993204.0
2019-05-31 10:00:00,21.94,21.96,21.85,21.91,560180.0,20.5434,20.5621,20.4591,20.5153,560180.0
2019-05-31 10:30:00,21.91,22.0,21.9,21.93,241108.0,20.5153,20.5996,20.5059,20.534,241108.0
2019-05-31 11:00:00,21.93,21.97,21.91,21.94,242888.0,20.534,20.5715,20.5153,20.5434,242888.0
2019-05-31 11:30:00,21.94,21.96,21.9,21.94,139596.0,20.5434,20.5621,20.5059,20.5434,139596.0
2019-05-31 12:00:00,21.93,21.95,21.88,21.88,75124.0,20.534,20.5527,20.4872,20.4872,75124.0
2019-05-31 12:30:00,21.87,21.89,21.83,21.84,103340.0,20.4778,20.4966,20.4404,20.4497,103340.0
2019-05-31 13:00:00,21.84,21.93,21.83,21.91,107160.0,20.4497,20.534,20.4404,20.5153,107160.0
2019-05-31 13:30:00,21.9,21.95,21.9,21.93,103324.0,20.5059,20.5527,20.5059,20.534,103324.0
2019-05-31 14:00:00,21.93,21.93,21.86,21.86,152816.0,20.534,20.534,20.4685,20.4685,152816.0
2019-05-31 14:30:00,21.86,21.86,21.8,21.84,143384.0,20.4685,20.4685,20.4123,20.4497,143384.0
2019-05-31 15:00:00,21.83,21.83,21.71,21.76,314676.0,20.4404,20.4404,20.328,20.3748,314676.0
2019-05-31 15:30:00,21.76,21.78,21.72,21.75,690100.0,20.3748,20.3936,20.3374,20.3655,690100.0
2019-06-03 09:30:00,21.8,21.9,21.75,21.84,276908.0,20.4123,20.5059,20.3655,20.4497,276908.0
2019-06-03 10:00:00,21.83,21.93,21.78,21.93,234868.0,20.4404,20.534,20.3936,20.534,234868.0
2019-06-03 10:30:00,21.93,21.94,21.87,21.92,120996.0,20.534,20.5434,20.4778,20.5246,120996.0
2019-06-03 11:00:00,21.92,21.97,21.88,21.89,237624.0,20.5246,20.5715,20.4872,20.4966,237624.0
2019-06-03 11:30:00,21.89,21.91,21.83,21.83,285036.0,20.4966,20.5153,20.4404,20.4404,285036.0
2019-06-03 12:00:00,21.84,21.85,21.75,21.75,131804.0,20.4497,20.4591,20.3655,20.3655,131804.0
2019-06-03 12:30:00,21.76,21.82,21.74,21.79,204024.0,20.3748,20.431,20.3561,20.4029,204024.0
2019-06-03 13:00:00,21.79,21.9,21.75,21.83,323204.0,20.4029,20.5059,20.3655,20.4404,323204.0
2019-06-03 13:30:00,21.81,21.85,21.71,21.84,141540.0,20.4216,20.4591,20.328,20.4497,141540.0
2019-06-03 14:00:00,21.84,21.85,21.75,21.76,379544.0,20.4497,20.4591,20.3655,20.3748,379544.0
2019-06-03 14:30:00,21.77,21.78,21.68,21.7,133108.0,20.3842,20.3936,20.2999,20.3187,133108.0
2019-06-03 15:00:00,21.71,21.76,21.65,21.68,149452.0,20.328,20.3748,20.2718,20.2999,149452.0
2019-06-03 15:30:00,21.68,21.81,21.65,21.78,623556.0,20.2999,20.4216,20.2718,20.3936,623556.0
2019-06-04 09:30:00,22.08,22.17,21.93,22.0,540544.0,20.6745,20.7587,20.534,20.5996,540544.0
2019-06-04 10:00:00,22.0,22.17,21.99,22.17,725300.0,20.5996,20.7587,20.5902,20.7587,725300.0
2019-06-04 10:30:00,22.17,22.19,22.09,22.15,639392.0,20.7587,20.7775,20.6838,20.74,639392.0
2019-06-04 11:00:00,22.15,22.24,22.14,22.24,398344.0,20.74,20.8243,20.7306,20.8243,398344.0
2019-06-04 11:30:00,22.24,22.24,22.18,22.22,403232.0,20.8243,20.8243,20.7681,20.8056,403232.0
2019-06-04 12:00:00,22.22,22.24,22.2,22.22,272584.0,20.8056,20.8243,20.7868,20.8056,272584.0
2019-06-04 12:30:00,22.22,22.27,22.18,22.24,282500.0,20.8056,20.8524,20.7681,20.8243,282500.0
2019-06-04 13:00:00,22.24,22.26,22.24,22.25,181008.0,20.8243,20.843,20.8243,20.8336,181008.0
2019-06-04 13:30:00,22.25,22.27,22.23,22.26,288984.0,20.8336,20.8524,20.8149,20.843,288984.0
2019-06-04 14:00:00,22.26,22.27,22.18,22.2,296904.0,20.843,20.8524,20.7681,20.7868,296904.0
2019-06-04 14:30:00,22.2,22.23,22.18,22.21,257304.0,20.7868,20.8149,20.7681,20.7962,257304.0
2019-06-04 15:00:00,22.21,22.36,22.21,22.35,201680.0,20.7962,20.9366,20.7962,20.9273,201680.0
2019-06-04 15:30:00,22.35,22.43,22.31,22.4,754884.0,20.9273,21.0022,20.8898,20.9741,754884.0
2019-06-05 09:30:00,22.59,22.71,22.47,22.55,466948.0,21.152,21.2644,21.0396,21.1145,466948.0
2019-06-05 10:00:00,22.57,22.57,22.39,22.43,176620.0,21.1333,21.1333,20.9647,21.0022,176620.0
2019-06-05 10:30:00,22.43,22.43,22.29,22.32,117516.0,21.0022,21.0022,20.8711,20.8992,117516.0
2019-06-05 11:00:00,22.32,22.5,22.31,22.5,222268.0,20.8992,21.0677,20.8898,21.0677,222268.0
2019-06-05 11:30:00,22.5,22.54,22.48,22.54,115840.0,21.0677,21.1052,21.049,21.1052,115840.0
2019-06-05 12:00:00,22.54,22.55,22.5,22.55,82688.0,21.1052,21.1145,21.0677,21.1145,82688.0
2019-06-05 12:30:00,22.54,22.59,22.5,22.55,79288.0,21.1052,21.152,21.0677,21.1145,79288.0
2019-06-05 13:00:00,22.56,22.63,22.56,22.61,95280.0,21.1239,21.1895,21.1239,21.1707,95280.0
2019-06-05 13:30:00,22.61,22.65,22.59,22.64,94032.0,21.1707,21.2082,21.152,21.1988,94032.0
2019-06-05 14:00:00,22.64,22.65,22.59,22.6,115936.0,21.1988,21.2082,21.152,21.1614,115936.0
2019-06-05 14:30:00,22.59,22.66,22.58,22.65,166224.0,21.152,21.2175,21.1426,21.2082,166224.0
2019-06-05 15:00:00,22.65,22.68,22.64,22.67,363760.0,21.2082,21.2363,21.1988,21.2269,363760.0
2019-06-05 15:30:00,22.67,22.72,22.61,22.7,525328.0,21.2269,21.2737,21.1707,21.255,525328.0
2019-06-06 09:30:00,22.82,22.84,22.63,22.65,105352.0,21.3674,21.3861,21.1895,21.2082,105352.0
2019-06-06 10:00:00,22.67,22.7,22.63,22.64,127560.0,21.2269,21.255,21.1895,21.1988,127560.0
2019-06-06 10:30:00,22.65,22.74,22.64,22.71,91992.0,21.2082,21.2924,21.1988,21.2644,91992.0
2019-06-06 11:00:00,22.71,22.81,22.68,22.81,329544.0,21.2644,21.358,21.2363,21.358,329544.0
2019-06-06 11:30:00,22.81,22.86,22.78,22.81,219940.0,21.358,21.4048,21.3299,21.358,219940.0
2019-06-06 12:00:00,22.81,22.85,22.8,22.8,225416.0,21.358,21.3954,21.3486,21.3486,225416.0
2019-06-06 12:30:00,22.8,22.86,22.79,22.85,137008.0,21.3486,21.4048,21.3393,21.3954,137008.0
2019-06-06 13:00:00,22.85,22.92,22.83,22.92,217964.0,21.3954,21.461,21.3767,21.461,217964.0
2019-06-06 13:30:00,22.92,22.93,22.88,22.89,172580.0,21.461,21.4704,21.4235,21.4329,172580.0
2019-06-06 14:00:00,22.89,22.94,22.88,22.92,162744.0,21.4329,21.4797,21.4235,21.461,162744.0
2019-06-06 14:30:00,22.92,23.02,22.92,22.97,235884.0,21.461,21.5546,21.461,21.5078,235884.0
2019-06-06 15:00:00,22.97,23.06,22.97,23.03,199088.0,21.5078,21.5921,21.5078,21.564,199088.0
2019-06-06 15:30:00,23.03,23.07,22.95,22.98,681060.0,21.564,21.6014,21.4891,21.5172,681060.0
2019-06-07 09:30:00,23.14,23.14,23.02,23.04,176132.0,21.667,21.667,21.5546,21.5734,176132.0
2019-06-07 10:00:00,23.04,23.07,23.0,23.05,301492.0,21.5734,21.6014,21.5359,21.5827,301492.0
2019-06-07 10:30:00,23.06,23.22,23.05,23.22,451132.0,21.5921,21.7419,21.5827,21.7419,451132.0
2019-06-07 11:00:00,23.22,23.34,23.21,23.24,203828.0,21.7419,21.8543,21.7325,21.7606,203828.0
2019-06-07 11:30:00,23.25,23.34,23.23,23.33,246804.0,21.77,21.8543,21.7513,21.8449,246804.0
2019-06-07 12:00:00,23.33,23.34,23.28,23.31,196072.0,21.8449,21.8543,21.7981,21.8262,196072.0
2019-06-07 12:30:00,23.3,23.31,23.26,23.28,80488.0,21.8168,21.8262,21.7793,21.7981,80488.0
2019-06-07 13:00:00,23.28,23.3,23.25,23.27,62224.0,21.7981,21.8168,21.77,21.7887,62224.0
2019-06-07 13:30:00,23.27,23.29,23.25,23.27,79376.0,21.7887,21.8074,21.77,21.7887,79376.0
2019-06-07 14:00:00,23.27,23.31,23.25,23.29,143316.0,21.7887,21.8262,21.77,21.8074,143316.0
2019-06-07 14:30:00,23.29,23.31,23.25,23.26,86116.0,21.8074,21.8262,21.77,21.7793,86116.0
2019-06-07 15:00:00,23.26,23.32,23.25,23.31,109620.0,21.7793,21.8355,21.77,21.8262,109620.0
2019-06-07 15:30:00,23.31,23.32,23.28,23.29,533836.0,21.8262,21.8355,21.7981,21.8074,533836.0
2019-06-10 09:30:00,23.43,23.63,23.43,23.63,277816.0,21.9385,22.1258,21.9385,22.1258,277816.0
2019-06-10 10:00:00,23.64,23.75,23.62,23.74,336624.0,22.1352,22.2382,22.1164,22.2288,336624.0
2019-06-10 10:30:00,23.74,23.77,23.71,23.73,288876.0,22.2288,22.2569,22.2007,22.2194,288876.0
2019-06-10 11:00:00,23.73,23.78,23.71,23.77,162408.0,22.2194,22.2662,22.2007,22.2569,162408.0
2019-06-10 11:30:00,23.77,23.8,23.72,23.79,148220.0,22.2569,22.285,22.2101,22.2756,148220.0
2019-06-10 12:00:00,23.79,23.79,23.71,23.73,178660.0,22.2756,22.2756,22.2007,22.2194,178660.0
2019-06-10 12:30:00,23.73,23.74,23.69,23.71,119384.0,22.2194,22.2288,22.182,22.2007,119384.0
2019-06-10 13:00:00,23.72,23.74,23.68,23.7,83400.0,22.2101,22.2288,22.1726,22.1913,83400.0
2019-06-10 13:30:00,23.69,23.71,23.66,23.67,80780.0,22.182,22.2007,22.1539,22.1632,80780.0
2019-06-10 14:00:00,23.66,23.66,23.6,23.65,146172.0,22.1539,22.1539,22.0977,22.1445,146172.0
2019-06-10 14:30:00,23.64,23.67,23.63,23.67,148376.0,22.1352,22.1632,22.1258,22.1632,148376.0
2019-06-10 15:00:00,23.67,23.67,23.59,23.59,157188.0,22.1632,22.1632,22.0883,22.0883,157188.0
2019-06-10 15:30:00,23.59,23.65,23.54,23.54,620140.0,22.0883,22.1445,22.0415,22.0415,620140.0
2019-06-11 09:30:00,23.93,24.25,23.83,24.0,794800.0,22.4067,22.7063,22.3131,22.4722,794800.0
2019-06-11 10:00:00,24.01,24.05,23.94,24.03,404572.0,22.4816,22.5191,22.4161,22.5003,404572.0
2019-06-11 10:30:00,24.03,24.03,23.9,23.94,377400.0,22.5003,22.5003,22.3786,22.4161,377400.0
2019-06-11 11:00:00,23.94,23.98,23.87,23.88,212156.0,22.4161,22.4535,22.3505,22.3599,212156.0
2019-06-11 11:30:00,23.88,23.94,23.87,23.93,271512.0,22.3599,22.4161,22.3505,22.4067,271512.0
2019-06-11 12:00:00,23.92,23.93,23.88,23.9,398652.0,22.3973,22.4067,22.3599,22.3786,398652.0
2019-06-11 12:30:00,23.9,23.93,23.85,23.88,459672.0,22.3786,22.4067,22.3318,22.3599,459672.0
2019-06-11 13:00:00,23.87,23.89,23.8,23.86,178508.0,22.3505,22.3692,22.285,22.3412,178508.0
2019-06-11 13:30:00,23.86,23.94,23.84,23.94,145084.0,22.3412,22.4161,22.3224,22.4161,145084.0
2019-06-11 14:00:00,23.94,23.98,23.93,23.94,135280.0,22.4161,22.4535,22.4067,22.4161,135280.0
2019-06-11 14:30:00,23.93,23.93,23.83,23.9,145520.0,22.4067,22.4067,22.3131,22.3786,145520.0
2019-06-11 15:00:00,23.89,23.92,23.85,23.88,333216.0,22.3692,22.3973,22.3318,22.3599,333216.0
2019-06-11 15:30:00,23.88,23.9,23.84,23.89,789832.0,22.3599,22.3786,22.3224,22.3692,789832.0
2019-06-12 09:30:00,23.85,23.99,23.74,23.83,272036.0,22.3318,22.4629,22.2288,22.3131,272036.0
2019-06-12 10:00:00,23.82,23.82,23.68,23.7,300488.0,22.3037,22.3037,22.1726,22.1913,300488.0
2019-06-12 10:30:00,23.69,23.69,23.54,23.56,174872.0,22.182,22.182,22.0415,22.0603,174872.0
2019-06-12 11:00:00,23.55,23.66,23.55,23.65,165632.0,22.0509,22.1539,22.0509,22.1445,165632.0
2019-06-12 11:30:00,23.67,23.68,23.64,23.68,449596.0,22.1632,22.1726,22.1352,22.1726,449596.0
2019-06-12 12:00:00,23.68,23.77,23.67,23.75,164976.0,22.1726,22.2569,22.1632,22.2382,164976.0
2019-06-12 12:30:00,23.74,23.75,23.71,23.74,98244.0,22.2288,22.2382,22.2007,22.2288,98244.0
2019-06-12 13:00:00,23.74,23.74,23.71,23.74,82204.0,22.2288,22.2288,22.2007,22.2288,82204.0
2019-06-12 13:30:00,23.74,23.76,23.7,23.75,103420.0,22.2288,22.2475,22.1913,22.2382,103420.0
2019-06-12 14:00:00,23.75,23.78,23.72,23.78,119796.0,22.2382,22.2662,22.2101,22.2662,119796.0
2019-06-12 14:30:00,23.78,23.82,23.76,23.79,109428.0,22.2662,22.3037,22.2475,22.2756,109428.0
2019-06-12 15:00:00,23.78,23.8,23.75,23.79,171612.0,22.2662,22.285,22.2382,22.2756,171612.0
2019-06-12 15:30:00,23.79,23.89,23.79,23.87,795152.0,22.2756,22.3692,22.2756,22.3505,795152.0
2019-06-13 09:30:00,23.93,23.99,23.9,23.98,140796.0,22.4067,22.4629,22.3786,22.4535,140796.0
2019-06-13 10:00:00,23.98,24.14,23.98,24.12,287252.0,22.4535,22.6033,22.4535,22.5846,287252.0
2019-06-13 10:30:00,24.12,24.14,24.03,24.04,180860.0,22.5846,22.6033,22.5003,22.5097,180860.0
2019-06-13 11:00:00,24.05,24.18,24.04,24.17,362848.0,22.5191,22.6408,22.5097,22.6314,362848.0
2019-06-13 11:30:00,24.17,24.2,24.12,24.2,279928.0,22.6314,22.6595,22.5846,22.6595,279928.0
2019-06-13 12:00:00,24.2,24.21,24.12,24.12,143140.0,22.6595,22.6689,22.5846,22.5846,143140.0
2019-06-13 12:30:00,24.12,24.22,24.11,24.22,153744.0,22.5846,22.6782,22.5752,22.6782,153744.0
2019-06-13 13:00:00,24.22,24.26,24.21,24.22,246344.0,22.6782,22.7157,22.6689,22.6782,246344.0
2019-06-13 13:30:00,24.23,24.24,24.19,24.23,131556.0,22.6876,22.697,22.6501,22.6876,131556.0
2019-06-13 14:00:00,24.23,24.25,24.2,24.25,297636.0,22.6876,22.7063,22.6595,22.7063,297636.0
2019-06-13 14:30:00,24.25,24.26,24.19,24.2,204444.0,22.7063,22.7157,22.6501,22.6595,204444.0
2019-06-13 15:00:00,24.2,24.23,24.13,24.14,431568.0,22.6595,22.6876,22.594,22.6033,431568.0
2019-06-13 15:30:00,24.14,24.24,24.13,24.23,874316.0,22.6033,22.697,22.594,22.6876,874316.0
2019-06-14 09:30:00,23.89,24.05,23.38,23.38,711956.0,22.3692,22.5191,21.8917,21.8917,711956.0
2019-06-14 10:00:00,23.39,23.42,23.28,23.32,247872.0,21.9011,21.9292,21.7981,21.8355,247872.0
2019-06-14 10:30:00,23.33,23.39,23.29,23.35,278908.0,21.8449,21.9011,21.8074,21.8636,278908.0
2019-06-14 11:00:00,23.35,23.39,23.3,23.38,199332.0,21.8636,21.9011,21.8168,21.8917,199332.0
2019-06-14 11:30:00,23.39,23.4,23.32,23.34,140212.0,21.9011,21.9104,21.8355,21.8543,140212.0
2019-06-14 12:00:00,23.33,23.38,23.32,23.36,207436.0,21.8449,21.8917,21.8355,21.873,207436.0
2019-06-14 12:30:00,23.36,23.4,23.34,23.4,264752.0,21.873,21.9104,21.8543,21.9104,264752.0
2019-06-14 13:00:00,23.39,23.42,23.38,23.41,95444.0,21.9011,21.9292,21.8917,21.9198,95444.0
2019-06-14 13:30:00,23.41,23.44,23.39,23.42,119448.0,21.9198,21.9479,21.9011,21.9292,119448.0
2019-06-14 14:00:00,23.42,23.49,23.41,23.47,154260.0,21.9292,21.9947,21.9198,21.976,154260.0
2019-06-14 14:30:00,23.48,23.55,23.47,23.55,159704.0,21.9853,22.0509,21.976,22.0509,159704.0
2019-06-14 15:00:00,23.55,23.6,23.55,23.57,515484.0,22.0509,22.0977,22.0509,22.0696,515484.0
2019-06-14 15:30:00,23.57,23.58,23.54,23.57,1202900.0,22.0696,22.079,22.0415,22.0696,1202900.0
2019-06-17 09:30:00,23.5,23.5,23.24,23.36,260124.0,22.0041,22.0041,21.7606,21.873,260124.0
2019-06-17 10:00:00,23.35,23.5,23.35,23.5,186804.0,21.8636,22.0041,21.8636,22.0041,186804.0
2019-06-17 10:30:00,23.52,23.53,23.49,23.51,226508.0,22.0228,22.0322,21.9947,22.0134,226508.0
2019-06-17 11:00:00,23.51,23.53,23.46,23.5,367044.0,22.0134,22.0322,21.9666,22.0041,367044.0
2019-06-17 11:30:00,23.49,23.5,23.47,23.49,138832.0,21.9947,22.0041,21.976,21.9947,138832.0
2019-06-17 12:00:00,23.49,23.5,23.47,23.5,99568.0,21.9947,22.0041,21.976,22.0041,99568.0
2019-06-17 12:30:00,23.5,23.52,23.48,23.49,430484.0,22.0041,22.0228,21.9853,21.9947,430484.0
2019-06-17 13:00:00,23.49,23.5,23.46,23.47,160072.0,21.9947,22.0041,21.9666,21.976,160072.0
2019-06-17 13:30:00,23.47,23.49,23.44,23.46,241608.0,21.976,21.9947,21.9479,21.9666,241608.0
2019-06-17 14:00:00,23.46,23.5,23.45,23.47,211324.0,21.9666,22.0041,21.9573,21.976,211324.0
2019-06-17 14:30:00,23.47,23.48,23.42,23.42,122360.0,21.976,21.9853,21.9292,21.9292,122360.0
2019-06-17 15:00:00,23.42,23.46,23.4,23.43,168452.0,21.9292,21.9666,21.9104,21.9385,168452.0
2019-06-17 15:30:00,23.43,23.43,23.35,23.38,738248.0,21.9385,21.9385,21.8636,21.8917,738248.0
2019-06-18 09:30:00,23.35,23.56,23.27,23.52,1504752.0,21.9171,22.1142,21.842,22.0766,1504752.0
2019-06-18 10:00:00,23.52,23.61,23.48,23.51,1051148.0,22.0766,22.1611,22.0391,22.0672,1051148.0
2019-06-18 10:30:00,23.52,23.58,23.51,23.57,617960.0,22.0766,22.1329,22.0672,22.1236,617960.0
2019-06-18 11:00:00,23.57,23.6,23.5,23.54,1349832.0,22.1236,22.1517,22.0579,22.0954,1349832.0
2019-06-18 11:30:00,23.54,23.55,23.5,23.51,336228.0,22.0954,22.1048,22.0579,22.0672,336228.0
2019-06-18 12:00:00,23.52,23.55,23.5,23.52,341324.0,22.0766,22.1048,22.0579,22.0766,341324.0
2019-06-18 12:30:00,23.52,23.53,23.5,23.51,252988.0,22.0766,22.086,22.0579,22.0672,252988.0
2019-06-18 13:00:00,23.51,23.51,23.46,23.49,190504.0,22.0672,22.0672,22.0203,22.0485,190504.0
2019-06-18 13:30:00,23.5,23.5,23.47,23.5,168008.0,22.0579,22.0579,22.0297,22.0579,168008.0
2019-06-18 14:00:00,23.5,23.52,23.48,23.51,340180.0,22.0579,22.0766,22.0391,22.0672,340180.0
2019-06-18 14:30:00,23.51,23.57,23.51,23.54,627348.0,22.0672,22.1236,22.0672,22.0954,627348.0
2019-06-18 15:00:00,23.54,23.55,23.52,23.54,336800.0,22.0954,22.1048,22.0766,22.0954,336800.0
2019-06-18 15:30:00,23.53,23.54,23.49,23.52,1037156.0,22.086,22.0954,22.0485,22.0766,1037156.0
2019-06-19 09:30:00,23.68,23.68,23.62,23.65,322184.0,22.2268,22.2268,22.1705,22.1986,322184.0
2019-06-19 10:00:00,23.64,23.72,23.62,23.65,335656.0,22.1893,22.2644,22.1705,22.1986,335656.0
2019-06-19 10:30:00,23.65,23.66,23.59,23.59,177508.0,22.1986,22.208,22.1423,22.1423,177508.0
2019-06-19 11:00:00,23.6,23.63,23.59,23.61,143468.0,22.1517,22.1799,22.1423,22.1611,143468.0
2019-06-19 11:30:00,23.61,23.61,23.58,23.61,128120.0,22.1611,22.1611,22.1329,22.1611,128120.0
2019-06-19 12:00:00,23.61,23.61,23.59,23.6,92544.0,22.1611,22.1611,22.1423,22.1517,92544.0
2019-06-19 12:30:00,23.6,23.61,23.59,23.59,81744.0,22.1517,22.1611,22.1423,22.1423,81744.0
2019-06-19 13:00:00,23.59,23.59,23.56,23.58,86520.0,22.1423,22.1423,22.1142,22.1329,86520.0
2019-06-19 13:30:00,23.58,23.59,23.54,23.55,160624.0,22.1329,22.1423,22.0954,22.1048,160624.0
2019-06-19 14:00:00,23.55,23.63,23.5,23.52,469832.0,22.1048,22.1799,22.0579,22.0766,469832.0
2019-06-19 14:30:00,23.52,23.61,23.52,23.59,144580.0,22.0766,22.1611,22.0766,22.1423,144580.0
2019-06-19 15:00:00,23.59,23.63,23.58,23.61,233284.0,22.1423,22.1799,22.1329,22.1611,233284.0
2019-06-19 15:30:00,23.62,23.65,23.6,23.6,976748.0,22.1705,22.1986,22.1517,22.1517,976748.0
2019-06-20 09:30:00,24.0,24.03,23.84,23.99,705212.0,22.5272,22.5553,22.377,22.5178,705212.0
2019-06-20 10:00:00,23.99,24.03,23.98,24.0,433048.0,22.5178,22.5553,22.5084,22.5272,433048.0
2019-06-20 10:30:00,24.0,24.02,23.96,23.96,299448.0,22.5272,22.5459,22.4896,22.4896,299448.0
2019-06-20 11:00:00,23.97,24.0,23.94,23.97,218620.0,22.499,22.5272,22.4709,22.499,218620.0
2019-06-20 11:30:00,23.97,23.97,23.92,23.94,155344.0,22.499,22.499,22.4521,22.4709,155344.0
2019-06-20 12:00:00,23.95,23.96,23.84,23.9,215260.0,22.4802,22.4896,22.377,22.4333,215260.0
2019-06-20 12:30:00,23.9,23.92,23.89,23.92,159408.0,22.4333,22.4521,22.4239,22.4521,159408.0
2019-06-20 13:00:00,23.92,23.93,23.89,23.91,113776.0,22.4521,22.4615,22.4239,22.4427,113776.0
2019-06-20 13:30:00,23.91,23.92,23.88,23.9,132124.0,22.4427,22.4521,22.4145,22.4333,132124.0
2019-06-20 14:00:00,23.89,23.96,23.89,23.95,252892.0,22.4239,22.4896,22.4239,22.4802,252892.0
2019-06-20 14:30:00,23.95,23.96,23.93,23.94,166156.0,22.4802,22.4896,22.4615,22.4709,166156.0
2019-06-20 15:00:00,23.94,23.96,23.92,23.95,237044.0,22.4709,22.4896,22.4521,22.4802,237044.0
2019-06-20 15:30:00,23.95,24.02,23.94,23.97,990184.0,22.4802,22.5459,22.4709,22.499,990184.0
2019-06-21 09:30:00,24.0,24.03,23.93,23.96,934800.0,22.5272,22.5553,22.4615,22.4896,934800.0
2019-06-21 10:00:00,23.96,23.99,23.94,23.95,472328.0,22.4896,22.5178,22.4709,22.4802,472328.0
2019-06-21 10:30:00,23.94,23.96,23.91,23.93,107568.0,22.4709,22.4896,22.4427,22.4615,107568.0
2019-06-21 11:00:00,23.93,24.0,23.93,23.94,279148.0,22.4615,22.5272,22.4615,22.4709,279148.0
2019-06-21 11:30:00,23.93,23.95,23.9,23.91,254568.0,22.4615,22.4802,22.4333,22.4427,254568.0
2019-06-21 12:00:00,23.91,23.93,23.86,23.88,51124.0,22.4427,22.4615,22.3958,22.4145,51124.0
2019-06-21 12:30:00,23.87,23.92,23.86,23.88,43952.0,22.4051,22.4521,22.3958,22.4145,43952.0
2019-06-21 13:00:00,23.87,23.87,23.79,23.81,73152.0,22.4051,22.4051,22.3301,22.3488,73152.0
2019-06-21 13:30:00,23.81,23.81,23.77,23.77,48680.0,22.3488,22.3488,22.3113,22.3113,48680.0
2019-06-21 14:00:00,23.78,23.83,23.75,23.81,558572.0,22.3207,22.3676,22.2925,22.3488,558572.0
2019-06-21 14:30:00,23.82,23.85,23.8,23.83,91392.0,22.3582,22.3864,22.3394,22.3676,91392.0
2019-06-21 15:00:00,23.83,23.9,23.83,23.87,192644.0,22.3676,22.4333,22.3676,22.4051,192644.0
2019-06-21 15:30:00,23.87,23.91,23.84,23.87,1558516.0,22.4051,22.4427,22.377,22.4051,1558516.0
2019-06-24 09:30:00,23.9,23.95,23.88,23.91,173644.0,22.4333,22.4802,22.4145,22.4427,173644.0
2019-06-24 10:00:00,23.92,23.95,23.89,23.92,164672.0,22.4521,22.4802,22.4239,22.4521,164672.0
2019-06-24 10:30:00,23.92,23.96,23.9,23.93,89200.0,22.4521,22.4896,22.4333,22.4615,89200.0
2019-06-24 11:00:00,23.93,23.93,23.9,23.93,188312.0,22.4615,22.4615,22.4333,22.4615,188312.0
2019-06-24 11:30:00,23.94,23.95,23.9,23.91,159168.0,22.4709,22.4802,22.4333,22.4427,159168.0
2019-06-24 12:00:00,23.91,23.93,23.91,23.92,190812.0,22.4427,22.4615,22.4427,22.4521,190812.0
2019-06-24 12:30:00,23.92,23.93,23.9,23.91,79772.0,22.4521,22.4615,22.4333,22.4427,79772.0
2019-06-24 13:00:00,23.92,23.92,23.9,23.9,138588.0,22.4521,22.4521,22.4333,22.4333,138588.0
2019-06-24 13:30:00,23.9,23.92,23.89,23.9,98632.0,22.4333,22.4521,22.4239,22.4333,98632.0
2019-06-24 14:00:00,23.9,23.91,23.89,23.9,145956.0,22.4333,22.4427,22.4239,22.4333,145956.0
2019-06-24 14:30:00,23.9,23.91,23.89,23.91,172720.0,22.4333,22.4427,22.4239,22.4427,172720.0
2019-06-24 15:00:00,23.91,23.91,23.89,23.9,205844.0,22.4427,22.4427,22.4239,22.4333,205844.0
2019-06-24 15:30:00,23.9,23.91,23.89,23.91,596364.0,22.4333,22.4427,22.4239,22.4427,596364.0
2019-06-25 09:30:00,23.78,23.91,23.78,23.89,109516.0,22.3207,22.4427,22.3207,22.4239,109516.0
2019-06-25 10:00:00,23.88,23.9,23.85,23.87,153256.0,22.4145,22.4333,22.3864,22.4051,153256.0
2019-06-25 10:30:00,23.87,23.89,23.84,23.85,158952.0,22.4051,22.4239,22.377,22.3864,158952.0
2019-06-25 11:00:00,23.85,23.85,23.79,23.79,184432.0,22.3864,22.3864,22.3301,22.3301,184432.0
2019-06-25 11:30:00,23.79,23.82,23.79,23.8,313608.0,22.3301,22.3582,22.3301,22.3394,313608.0
2019-06-25 12:00:00,23.81,23.83,23.8,23.83,124600.0,22.3488,22.3676,22.3394,22.3676,124600.0
2019-06-25 12:30:00,23.83,23.84,23.81,23.81,86084.0,22.3676,22.377,22.3488,22.3488,86084.0
2019-06-25 13:00:00,23.81,23.83,23.76,23.83,90300.0,22.3488,22.3676,22.3019,22.3676,90300.0
2019-06-25 13:30:00,23.82,23.84,23.8,23.8,122108.0,22.3582,22.377,22.3394,22.3394,122108.0
2019-06-25 14:00:00,23.8,23.81,23.78,23.79,106380.0,22.3394,22.3488,22.3207,22.3301,106380.0
2019-06-25 14:30:00,23.8,23.8,23.73,23.77,118372.0,22.3394,22.3394,22.2737,22.3113,118372.0
2019-06-25 15:00:00,23.77,23.78,23.74,23.75,220656.0,22.3113,22.3207,22.2831,22.2925,220656.0
2019-06-25 15:30:00,23.75,23.76,23.7,23.7,437220.0,22.2925,22.3019,22.2456,22.2456,437220.0
2019-06-26 09:30:00,23.89,23.89,23.78,23.87,699224.0,22.4239,22.4239,22.3207,22.4051,699224.0
2019-06-26 10:00:00,23.87,23.93,23.82,23.84,414024.0,22.4051,22.4615,22.3582,22.377,414024.0
2019-06-26 10:30:00,23.84,23.85,23.78,23.85,134152.0,22.377,22.3864,22.3207,22.3864,134152.0
2019-06-26 11:00:00,23.85,23.9,23.85,23.85,180540.0,22.3864,22.4333,22.3864,22.3864,180540.0
2019-06-26 11:30:00,23.86,23.88,23.83,23.88,183772.0,22.3958,22.4145,22.3676,22.4145,183772.0
2019-06-26 12:00:00,23.88,23.9,23.85,23.87,149832.0,22.4145,22.4333,22.3864,22.4051,149832.0
2019-06-26 12:30:00,23.87,23.9,23.86,23.87,190632.0,22.4051,22.4333,22.3958,22.4051,190632.0
2019-06-26 13:00:00,23.87,23.87,23.84,23.84,97656.0,22.4051,22.4051,22.377,22.377,97656.0
2019-06-26 13:30:00,23.83,23.84,23.82,23.84,111668.0,22.3676,22.377,22.3582,22.377,111668.0
2019-06-26 14:00:00,23.85,23.87,23.84,23.86,232176.0,22.3864,22.4051,22.377,22.3958,232176.0
2019-06-26 14:30:00,23.86,23.86,23.82,23.86,114436.0,22.3958,22.3958,22.3582,22.3958,114436.0
2019-06-26 15:00:00,23.86,23.87,23.84,23.85,272476.0,22.3958,22.4051,22.377,22.3864,272476.0
2019-06-26 15:30:00,23.85,23.88,23.84,23.85,649540.0,22.3864,22.4145,22.377,22.3864,649540.0
2019-06-27 09:30:00,23.97,24.04,23.92,23.94,267128.0,22.499,22.5647,22.4521,22.4709,267128.0
2019-06-27 10:00:00,23.94,23.95,23.84,23.88,115552.0,22.4709,22.4802,22.377,22.4145,115552.0
2019-06-27 10:30:00,23.89,23.9,23.85,23.88,541584.0,22.4239,22.4333,22.3864,22.4145,541584.0
2019-06-27 11:00:00,23.89,23.91,23.82,23.83,100932.0,22.4239,22.4427,22.3582,22.3676,100932.0
2019-06-27 11:30:00,23.81,23.84,23.81,23.82,50356.0,22.3488,22.377,22.3488,22.3582,50356.0
2019-06-27 12:00:00,23.82,23.86,23.81,23.85,90624.0,22.3582,22.3958,22.3488,22.3864,90624.0
2019-06-27 12:30:00,23.86,23.88,23.83,23.85,97728.0,22.3958,22.4145,22.3676,22.3864,97728.0
2019-06-27 13:00:00,23.85,23.9,23.85,23.9,199720.0,22.3864,22.4333,22.3864,22.4333,199720.0
2019-06-27 13:30:00,23.9,23.93,23.9,23.91,156576.0,22.4333,22.4615,22.4333,22.4427,156576.0
2019-06-27 14:00:00,23.91,23.92,23.89,23.92,112672.0,22.4427,22.4521,22.4239,22.4521,112672.0
2019-06-27 14:30:00,23.92,23.92,23.89,23.9,105224.0,22.4521,22.4521,22.4239,22.4333,105224.0
2019-06-27 15:00:00,23.9,23.92,23.9,23.91,211852.0,22.4333,22.4521,22.4333,22.4427,211852.0
2019-06-27 15:30:00,23.91,23.93,23.9,23.91,590180.0,22.4427,22.4615,22.4333,22.4427,590180.0
2019-06-28 09:30:00,24.0,24.0,23.85,23.86,251324.0,22.5272,22.5272,22.3864,22.3958,251324.0
2019-06-28 10:00:00,23.85,23.87,23.81,23.82,346588.0,22.3864,22.4051,22.3488,22.3582,346588.0
2019-06-28 10:30:00,23.83,23.89,23.82,23.86,161384.0,22.3676,22.4239,22.3582,22.3958,161384.0
2019-06-28 11:00:00,23.86,23.89,23.86,23.87,339768.0,22.3958,22.4239,22.3958,22.4051,339768.0
2019-06-28 11:30:00,23.88,24.03,23.87,24.0,361688.0,22.4145,22.5553,22.4051,22.5272,361688.0
2019-06-28 12:00:00,24.0,24.07,23.99,24.06,186828.0,22.5272,22.5929,22.5178,22.5835,186828.0
2019-06-28 12:30:00,24.05,24.08,24.05,24.05,168532.0,22.5741,22.6023,22.5741,22.5741,168532.0
2019-06-28 13:00:00,24.04,24.04,23.98,23.98,114448.0,22.5647,22.5647,22.5084,22.5084,114448.0
2019-06-28 13:30:00,23.99,23.99,23.97,23.97,115732.0,22.5178,22.5178,22.499,22.499,115732.0
2019-06-28 14:00:00,23.97,23.99,23.95,23.96,130892.0,22.499,22.5178,22.4802,22.4896,130892.0
2019-06-28 14:30:00,23.96,23.96,23.89,23.9,251092.0,22.4896,22.4896,22.4239,22.4333,251092.0
2019-06-28 15:00:00,23.89,23.92,23.88,23.9,160252.0,22.4239,22.4521,22.4145,22.4333,160252.0
2019-06-28 15:30:00,23.9,24.0,23.86,23.98,1133248.0,22.4333,22.5272,22.3958,22.5084,1133248.0
2019-07-01 09:30:00,24.41,24.59,24.26,24.27,444220.0,22.912,23.081,22.7712,22.7806,444220.0
2019-07-01 10:00:00,24.27,24.41,24.27,24.37,156332.0,22.7806,22.912,22.7806,22.8745,156332.0
2019-07-01 10:30:00,24.38,24.43,24.37,24.39,90144.0,22.8838,22.9308,22.8745,22.8932,90144.0
2019-07-01 11:00:00,24.4,24.43,24.36,24.39,169712.0,22.9026,22.9308,22.8651,22.8932,169712.0
2019-07-01 11:30:00,24.4,24.45,24.39,24.41,158144.0,22.9026,22.9496,22.8932,22.912,158144.0
2019-07-01 12:00:00,24.41,24.45,24.4,24.41,121264.0,22.912,22.9496,22.9026,22.912,121264.0
2019-07-01 12:30:00,24.41,24.42,24.36,24.36,80236.0,22.912,22.9214,22.8651,22.8651,80236.0
2019-07-01 13:00:00,24.36,24.4,24.36,24.37,207112.0,22.8651,22.9026,22.8651,22.8745,207112.0
2019-07-01 13:30:00,24.37,24.38,24.35,24.36,352404.0,22.8745,22.8838,22.8557,22.8651,352404.0
2019-07-01 14:00:00,24.37,24.37,24.27,24.28,256368.0,22.8745,22.8745,22.7806,22.79,256368.0
2019-07-01 14:30:00,24.28,24.33,24.26,24.31,181588.0,22.79,22.8369,22.7712,22.8181,181588.0
2019-07-01 15:00:00,24.31,24.39,24.31,24.36,165612.0,22.8181,22.8932,22.8181,22.8651,165612.0
2019-07-01 15:30:00,24.36,24.5,24.36,24.47,1296196.0,22.8651,22.9965,22.8651,22.9683,1296196.0
2019-07-02 09:30:00,24.48,24.48,24.34,24.42,145196.0,22.9777,22.9777,22.8463,22.9214,145196.0
2019-07-02 10:00:00,24.41,24.51,24.41,24.51,105148.0,22.912,23.0059,22.912,23.0059,105148.0
2019-07-02 10:30:00,24.5,24.53,24.47,24.52,96280.0,22.9965,23.0246,22.9683,23.0153,96280.0
2019-07-02 11:00:00,24.52,24.57,24.52,24.56,125036.0,23.0153,23.0622,23.0153,23.0528,125036.0
2019-07-02 11:30:00,24.55,24.55,24.47,24.54,121916.0,23.0434,23.0434,22.9683,23.034,121916.0
2019-07-02 12:00:00,24.54,24.6,24.53,24.54,137572.0,23.034,23.0903,23.0246,23.034,137572.0
2019-07-02 12:30:00,24.55,24.55,24.52,24.55,169372.0,23.0434,23.0434,23.0153,23.0434,169372.0
2019-07-02 13:00:00,24.55,24.55,24.51,24.54,178604.0,23.0434,23.0434,23.0059,23.034,178604.0
2019-07-02 13:30:00,24.54,24.59,24.54,24.57,221904.0,23.034,23.081,23.034,23.0622,221904.0
2019-07-02 14:00:00,24.58,24.58,24.55,24.55,240848.0,23.0716,23.0716,23.0434,23.0434,240848.0
2019-07-02 14:30:00,24.55,24.63,24.55,24.59,178760.0,23.0434,23.1185,23.0434,23.081,178760.0
2019-07-02 15:00:00,24.59,24.6,24.56,24.57,252088.0,23.081,23.0903,23.0528,23.0622,252088.0
2019-07-02 15:30:00,24.57,24.61,24.54,24.6,720128.0,23.0622,23.0997,23.034,23.0903,720128.0
2019-07-03 09:30:00,24.74,24.75,24.49,24.52,197836.0,23.2218,23.2311,22.9871,23.0153,197836.0
2019-07-03 10:00:00,24.52,24.58,24.46,24.58,135012.0,23.0153,23.0716,22.9589,23.0716,135012.0
2019-07-03 10:30:00,24.57,24.71,24.57,24.7,127060.0,23.0622,23.1936,23.0622,23.1842,127060.0
2019-07-03 11:00:00,24.7,24.7,24.62,24.66,118420.0,23.1842,23.1842,23.1091,23.1467,118420.0
2019-07-03 11:30:00,24.67,24.76,24.66,24.75,154932.0,23.1561,23.2405,23.1467,23.2311,154932.0
2019-07-03 12:00:00,24.75,24.79,24.75,24.76,204144.0,23.2311,23.2687,23.2311,23.2405,204144.0
2019-07-03 12:30:00,24.76,24.81,24.76,24.8,385436.0,23.2405,23.2875,23.2405,23.2781,385436.0
2019-07-05 09:30:00,24.54,24.54,24.38,24.46,279724.0,23.034,23.034,22.8838,22.9589,279724.0
2019-07-05 10:00:00,24.47,24.47,24.29,24.31,273776.0,22.9683,22.9683,22.7994,22.8181,273776.0
2019-07-05 10:30:00,24.31,24.31,24.19,24.31,88400.0,22.8181,22.8181,22.7055,22.8181,88400.0
2019-07-05 11:00:00,24.3,24.4,24.28,24.36,66172.0,22.8088,22.9026,22.79,22.8651,66172.0
2019-07-05 11:30:00,24.36,24.5,24.36,24.5,96008.0,22.8651,22.9965,22.8651,22.9965,96008.0
2019-07-05 12:00:00,24.49,24.54,24.46,24.53,101072.0,22.9871,23.034,22.9589,23.0246,101072.0
2019-07-05 12:30:00,24.53,24.54,24.51,24.52,49272.0,23.0246,23.034,23.0059,23.0153,49272.0
2019-07-05 13:00:00,24.52,24.54,24.49,24.54,61712.0,23.0153,23.034,22.9871,23.034,61712.0
2019-07-05 13:30:00,24.54,24.57,24.52,24.54,47948.0,23.034,23.0622,23.0153,23.034,47948.0
2019-07-05 14:00:00,24.53,24.55,24.51,24.53,76740.0,23.0246,23.0434,23.0059,23.0246,76740.0
2019-07-05 14:30:00,24.53,24.6,24.53,24.58,94224.0,23.0246,23.0903,23.0246,23.0716,94224.0
2019-07-05 15:00:00,24.58,24.58,24.54,24.56,133484.0,23.0716,23.0716,23.034,23.0528,133484.0
2019-07-05 15:30:00,24.56,24.58,24.5,24.58,597096.0,23.0528,23.0716,22.9965,23.0716,597096.0
2019-07-08 09:30:00,24.43,24.5,24.33,24.37,113952.0,22.9308,22.9965,22.8369,22.8745,113952.0
2019-07-08 10:00:00,24.37,24.46,24.37,24.39,184916.0,22.8745,22.9589,22.8745,22.8932,184916.0
2019-07-08 10:30:00,24.39,24.39,24.35,24.37,97872.0,22.8932,22.8932,22.8557,22.8745,97872.0
2019-07-08 11:00:00,24.38,24.42,24.37,24.41,147192.0,22.8838,22.9214,22.8745,22.912,147192.0
2019-07-08 11:30:00,24.4,24.45,24.36,24.44,145404.0,22.9026,22.9496,22.8651,22.9402,145404.0
2019-07-08 12:00:00,24.45,24.47,24.41,24.41,137868.0,22.9496,22.9683,22.912,22.912,137868.0
2019-07-08 12:30:00,24.41,24.42,24.37,24.39,120772.0,22.912,22.9214,22.8745,22.8932,120772.0
2019-07-08 13:00:00,24.4,24.42,24.34,24.35,169656.0,22.9026,22.9214,22.8463,22.8557,169656.0
2019-07-08 13:30:00,24.35,24.39,24.34,24.38,112348.0,22.8557,22.8932,22.8463,22.8838,112348.0
2019-07-08 14:00:00,24.38,24.41,24.37,24.39,359484.0,22.8838,22.912,22.8745,22.8932,359484.0
2019-07-08 14:30:00,24.39,24.39,24.34,24.34,118860.0,22.8932,22.8932,22.8463,22.8463,118860.0
2019-07-08 15:00:00,24.34,24.4,24.34,24.4,141344.0,22.8463,22.9026,22.8463,22.9026,141344.0
2019-07-08 15:30:00,24.4,24.42,24.38,24.39,560116.0,22.9026,22.9214,22.8838,22.8932,560116.0
2019-07-09 09:30:00,24.24,24.3,24.18,24.24,212168.0,22.7524,22.8088,22.6961,22.7524,212168.0
2019-07-09 10:00:00,24.25,24.32,24.25,24.32,123892.0,22.7618,22.8275,22.7618,22.8275,123892.0
2019-07-09 10:30:00,24.33,24.38,24.32,24.34,144736.0,22.8369,22.8838,22.8275,22.8463,144736.0
2019-07-09 11:00:00,24.34,24.39,24.32,24.32,138812.0,22.8463,22.8932,22.8275,22.8275,138812.0
2019-07-09 11:30:00,24.32,24.33,24.25,24.29,124224.0,22.8275,22.8369,22.7618,22.7994,124224.0
2019-07-09 12:00:00,24.28,24.32,24.27,24.29,110716.0,22.79,22.8275,22.7806,22.7994,110716.0
2019-07-09 12:30:00,24.29,24.3,24.23,24.23,112204.0,22.7994,22.8088,22.7431,22.7431,112204.0
2019-07-09 13:00:00,24.23,24.29,24.23,24.29,88876.0,22.7431,22.7994,22.7431,22.7994,88876.0
2019-07-09 13:30:00,24.29,24.31,24.29,24.31,82608.0,22.7994,22.8181,22.7994,22.8181,82608.0
2019-07-09 14:00:00,24.31,24.32,24.29,24.3,95080.0,22.8181,22.8275,22.7994,22.8088,95080.0
2019-07-09 14:30:00,24.3,24.36,24.28,24.34,141600.0,22.8088,22.8651,22.79,22.8463,141600.0
2019-07-09 15:00:00,24.33,24.39,24.33,24.39,247868.0,22.8369,22.8932,22.8369,22.8932,247868.0
2019-07-09 15:30:00,24.38,24.43,24.37,24.4,715520.0,22.8838,22.9308,22.8745,22.9026,715520.0
2019-07-10 09:30:00,24.51,24.58,24.5,24.57,141388.0,23.0059,23.0716,22.9965,23.0622,141388.0
2019-07-10 10:00:00,24.57,24.61,24.52,24.52,171028.0,23.0622,23.0997,23.0153,23.0153,171028.0
2019-07-10 10:30:00,24.53,24.55,24.47,24.48,115092.0,23.0246,23.0434,22.9683,22.9777,115092.0
2019-07-10 11:00:00,24.47,24.5,24.4,24.44,174536.0,22.9683,22.9965,22.9026,22.9402,174536.0
2019-07-10 11:30:00,24.44,24.52,24.44,24.5,170308.0,22.9402,23.0153,22.9402,22.9965,170308.0
2019-07-10 12:00:00,24.5,24.5,24.44,24.47,90032.0,22.9965,22.9965,22.9402,22.9683,90032.0
2019-07-10 12:30:00,24.48,24.49,24.42,24.42,210856.0,22.9777,22.9871,22.9214,22.9214,210856.0
2019-07-10 13:00:00,24.42,24.47,24.42,24.44,127724.0,22.9214,22.9683,22.9214,22.9402,127724.0
2019-07-10 13:30:00,24.45,24.47,24.43,24.43,73884.0,22.9496,22.9683,22.9308,22.9308,73884.0
2019-07-10 14:00:00,24.44,24.46,24.36,24.38,148504.0,22.9402,22.9589,22.8651,22.8838,148504.0
2019-07-10 14:30:00,24.38,24.39,24.36,24.38,116436.0,22.8838,22.8932,22.8651,22.8838,116436.0
2019-07-10 15:00:00,24.38,24.38,24.35,24.37,200120.0,22.8838,22.8838,22.8557,22.8745,200120.0
2019-07-10 15:30:00,24.37,24.41,24.36,24.38,735472.0,22.8745,22.912,22.8651,22.8838,735472.0
2019-07-11 09:30:00,24.33,24.51,24.19,24.2,117152.0,22.8369,23.0059,22.7055,22.7149,117152.0
2019-07-11 10:00:00,24.21,24.24,24.14,24.14,116088.0,22.7243,22.7524,22.6586,22.6586,116088.0
2019-07-11 10:30:00,24.14,24.2,24.12,24.2,558344.0,22.6586,22.7149,22.6398,22.7149,558344.0
2019-07-11 11:00:00,24.2,24.27,24.2,24.25,166664.0,22.7149,22.7806,22.7149,22.7618,166664.0
2019-07-11 11:30:00,24.25,24.3,24.25,24.28,198364.0,22.7618,22.8088,22.7618,22.79,198364.0
2019-07-11 12:00:00,24.28,24.31,24.28,24.29,84240.0,22.79,22.8181,22.79,22.7994,84240.0
2019-07-11 12:30:00,24.3,24.31,24.27,24.29,106368.0,22.8088,22.8181,22.7806,22.7994,106368.0
2019-07-11 13:00:00,24.28,24.3,24.25,24.25,93464.0,22.79,22.8088,22.7618,22.7618,93464.0
2019-07-11 13:30:00,24.26,24.27,24.2,24.23,386564.0,22.7712,22.7806,22.7149,22.7431,386564.0
2019-07-11 14:00:00,24.23,24.25,24.22,24.23,77564.0,22.7431,22.7618,22.7337,22.7431,77564.0
2019-07-11 14:30:00,24.23,24.25,24.2,24.21,83876.0,22.7431,22.7618,22.7149,22.7243,83876.0
2019-07-11 15:00:00,24.21,24.23,24.18,24.19,146520.0,22.7243,22.7431,22.6961,22.7055,146520.0
2019-07-11 15:30:00,24.19,24.26,24.18,24.23,619148.0,22.7055,22.7712,22.6961,22.7431,619148.0
2019-07-12 09:30:00,24.37,24.48,24.37,24.39,228660.0,22.8745,22.9777,22.8745,22.8932,228660.0
2019-07-12 10:00:00,24.37,24.48,24.37,24.47,173236.0,22.8745,22.9777,22.8745,22.9683,173236.0
2019-07-12 10:30:00,24.47,24.5,24.44,24.47,189196.0,22.9683,22.9965,22.9402,22.9683,189196.0
2019-07-12 11:00:00,24.46,24.62,24.45,24.61,181312.0,22.9589,23.1091,22.9496,23.0997,181312.0
2019-07-12 11:30:00,24.61,24.68,24.6,24.67,228588.0,23.0997,23.1654,23.0903,23.1561,228588.0
2019-07-12 12:00:00,24.67,24.67,24.62,24.66,156760.0,23.1561,23.1561,23.1091,23.1467,156760.0
2019-07-12 12:30:00,24.67,24.71,24.65,24.7,101092.0,23.1561,23.1936,23.1373,23.1842,101092.0
2019-07-12 13:00:00,24.7,24.71,24.66,24.68,57760.0,23.1842,23.1936,23.1467,23.1654,57760.0
2019-07-12 13:30:00,24.67,24.67,24.63,24.64,68852.0,23.1561,23.1561,23.1185,23.1279,68852.0
2019-07-12 14:00:00,24.64,24.67,24.64,24.66,85868.0,23.1279,23.1561,23.1279,23.1467,85868.0
2019-07-12 14:30:00,24.66,24.73,24.66,24.73,121924.0,23.1467,23.2124,23.1467,23.2124,121924.0
2019-07-12 15:00:00,24.73,24.74,24.7,24.71,114244.0,23.2124,23.2218,23.1842,23.1936,114244.0
2019-07-12 15:30:00,24.71,24.77,24.71,24.76,312220.0,23.1936,23.2499,23.1936,23.2405,312220.0
2019-07-15 09:30:00,24.77,24.83,24.6,24.6,154628.0,23.2499,23.3062,23.0903,23.0903,154628.0
2019-07-15 10:00:00,24.6,24.66,24.58,24.63,107380.0,23.0903,23.1467,23.0716,23.1185,107380.0
2019-07-15 10:30:00,24.63,24.64,24.56,24.57,139924.0,23.1185,23.1279,23.0528,23.0622,139924.0
2019-07-15 11:00:00,24.56,24.58,24.52,24.57,77268.0,23.0528,23.0716,23.0153,23.0622,77268.0
2019-07-15 11:30:00,24.57,24.59,24.55,24.55,55524.0,23.0622,23.081,23.0434,23.0434,55524.0
2019-07-15 12:00:00,24.56,24.58,24.55,24.57,113128.0,23.0528,23.0716,23.0434,23.0622,113128.0
2019-07-15 12:30:00,24.56,24.63,24.56,24.63,50760.0,23.0528,23.1185,23.0528,23.1185,50760.0
2019-07-15 13:00:00,24.63,24.64,24.59,24.62,67428.0,23.1185,23.1279,23.081,23.1091,67428.0
2019-07-15 13:30:00,24.62,24.68,24.61,24.66,69928.0,23.1091,23.1654,23.0997,23.1467,69928.0
2019-07-15 14:00:00,24.65,24.71,24.65,24.7,87632.0,23.1373,23.1936,23.1373,23.1842,87632.0
2019-07-15 14:30:00,24.7,24.71,24.67,24.68,80968.0,23.1842,23.1936,23.1561,23.1654,80968.0
2019-07-15 15:00:00,24.68,24.7,24.67,24.7,90268.0,23.1654,23.1842,23.1561,23.1842,90268.0
2019-07-15 15:30:00,24.7,24.75,24.69,24.75,416680.0,23.1842,23.2311,23.1748,23.2311,416680.0
2019-07-16 09:30:00,24.62,24.62,24.41,24.49,355336.0,23.1091,23.1091,22.912,22.9871,355336.0
2019-07-16 10:00:00,24.49,24.57,24.49,24.56,159972.0,22.9871,23.0622,22.9871,23.0528,159972.0
2019-07-16 10:30:00,24.58,24.6,24.53,24.57,105328.0,23.0716,23.0903,23.0246,23.0622,105328.0
2019-07-16 11:00:00,24.57,24.57,24.46,24.49,201552.0,23.0622,23.0622,22.9589,22.9871,201552.0
2019-07-16 11:30:00,24.49,24.5,24.42,24.43,150204.0,22.9871,22.9965,22.9214,22.9308,150204.0
2019-07-16 12:00:00,24.43,24.44,24.33,24.39,219140.0,22.9308,22.9402,22.8369,22.8932,219140.0
2019-07-16 12:30:00,24.39,24.44,24.39,24.42,135636.0,22.8932,22.9402,22.8932,22.9214,135636.0
2019-07-16 13:00:00,24.42,24.5,24.42,24.5,211608.0,22.9214,22.9965,22.9214,22.9965,211608.0
2019-07-16 13:30:00,24.49,24.51,24.43,24.43,131056.0,22.9871,23.0059,22.9308,22.9308,131056.0
2019-07-16 14:00:00,24.43,24.48,24.43,24.47,111424.0,22.9308,22.9777,22.9308,22.9683,111424.0
2019-07-16 14:30:00,24.47,24.49,24.44,24.46,191236.0,22.9683,22.9871,22.9402,22.9589,191236.0
2019-07-16 15:00:00,24.46,24.51,24.46,24.47,167948.0,22.9589,23.0059,22.9589,22.9683,167948.0
2019-07-16 15:30:00,24.47,24.5,24.46,24.47,550352.0,22.9683,22.9965,22.9589,22.9683,550352.0
2019-07-17 09:30:00,24.49,24.54,24.34,24.46,165640.0,22.9871,23.034,22.8463,22.9589,165640.0
2019-07-17 10:00:00,24.45,24.49,24.42,24.46,251628.0,22.9496,22.9871,22.9214,22.9589,251628.0
2019-07-17 10:30:00,24.46,24.48,24.35,24.37,183688.0,22.9589,22.9777,22.8557,22.8745,183688.0
2019-07-17 11:00:00,24.37,24.46,24.37,24.45,330988.0,22.8745,22.9589,22.8745,22.9496,330988.0
2019-07-17 11:30:00,24.46,24.47,24.42,24.44,123356.0,22.9589,22.9683,22.9214,22.9402,123356.0
2019-07-17 12:00:00,24.44,24.47,24.41,24.46,370440.0,22.9402,22.9683,22.912,22.9589,370440.0
2019-07-17 12:30:00,24.46,24.47,24.43,24.43,171036.0,22.9589,22.9683,22.9308,22.9308,171036.0
2019-07-17 13:00:00,24.43,24.46,24.43,24.45,51556.0,22.9308,22.9589,22.9308,22.9496,51556.0
2019-07-17 13:30:00,24.45,24.46,24.4,24.4,61392.0,22.9496,22.9589,22.9026,22.9026,61392.0
2019-07-17 14:00:00,24.39,24.39,24.29,24.31,135312.0,22.8932,22.8932,22.7994,22.8181,135312.0
2019-07-17 14:30:00,24.32,24.35,24.29,24.33,102340.0,22.8275,22.8557,22.7994,22.8369,102340.0
2019-07-17 15:00:00,24.33,24.33,24.27,24.29,110944.0,22.8369,22.8369,22.7806,22.7994,110944.0
2019-07-17 15:30:00,24.29,24.33,24.24,24.25,629572.0,22.7994,22.8369,22.7524,22.7618,629572.0
2019-07-18 09:30:00,24.25,24.26,24.1,24.11,365404.0,22.7618,22.7712,22.621,22.6304,365404.0
2019-07-18 10:00:00,24.11,24.18,24.08,24.14,136288.0,22.6304,22.6961,22.6023,22.6586,136288.0
2019-07-18 10:30:00,24.15,24.18,24.1,24.11,364864.0,22.668,22.6961,22.621,22.6304,364864.0
2019-07-18 11:00:00,24.11,24.12,24.06,24.07,206568.0,22.6304,22.6398,22.5835,22.5929,206568.0
2019-07-18 11:30:00,24.07,24.08,23.99,24.02,377372.0,22.5929,22.6023,22.5178,22.5459,377372.0
2019-07-18 12:00:00,24.02,24.04,24.0,24.01,999788.0,22.5459,22.5647,22.5272,22.5366,999788.0
2019-07-18 12:30:00,24.02,24.14,24.0,24.14,535464.0,22.5459,22.6586,22.5272,22.6586,535464.0
2019-07-18 13:00:00,24.13,24.16,24.11,24.11,226180.0,22.6492,22.6773,22.6304,22.6304,226180.0
2019-07-18 13:30:00,24.11,24.12,24.08,24.1,275940.0,22.6304,22.6398,22.6023,22.621,275940.0
2019-07-18 14:00:00,24.1,24.13,24.09,24.09,790060.0,22.621,22.6492,22.6116,22.6116,790060.0
2019-07-18 14:30:00,24.09,24.2,24.09,24.2,414040.0,22.6116,22.7149,22.6116,22.7149,414040.0
2019-07-18 15:00:00,24.2,24.23,24.11,24.15,332996.0,22.7149,22.7431,22.6304,22.668,332996.0
2019-07-18 15:30:00,24.14,24.15,24.09,24.11,1235716.0,22.6586,22.668,22.6116,22.6304,1235716.0
2019-07-19 09:30:00,24.3,24.44,24.28,24.32,313040.0,22.8088,22.9402,22.79,22.8275,313040.0
2019-07-19 10:00:00,24.36,24.37,24.29,24.31,149604.0,22.8651,22.8745,22.7994,22.8181,149604.0
2019-07-19 10:30:00,24.31,24.31,24.26,24.29,724400.0,22.8181,22.8181,22.7712,22.7994,724400.0
2019-07-19 11:00:00,24.29,24.36,24.29,24.31,154484.0,22.7994,22.8651,22.7994,22.8181,154484.0
2019-07-19 11:30:00,24.31,24.35,24.27,24.3,438164.0,22.8181,22.8557,22.7806,22.8088,438164.0
2019-07-19 12:00:00,24.3,24.44,24.3,24.44,750064.0,22.8088,22.9402,22.8088,22.9402,750064.0
2019-07-19 12:30:00,24.44,24.44,24.39,24.39,113192.0,22.9402,22.9402,22.8932,22.8932,113192.0
2019-07-19 13:00:00,24.39,24.39,24.36,24.37,103428.0,22.8932,22.8932,22.8651,22.8745,103428.0
2019-07-19 13:30:00,24.37,24.38,24.34,24.38,131976.0,22.8745,22.8838,22.8463,22.8838,131976.0
2019-07-19 14:00:00,24.38,24.39,24.26,24.27,326576.0,22.8838,22.8932,22.7712,22.7806,326576.0
2019-07-19 14:30:00,24.27,24.31,24.26,24.29,117060.0,22.7806,22.8181,22.7712,22.7994,117060.0
2019-07-19 15:00:00,24.29,24.3,24.18,24.24,148548.0,22.7994,22.8088,22.6961,22.7524,148548.0
2019-07-19 15:30:00,24.25,24.31,24.16,24.16,1320808.0,22.7618,22.8181,22.6773,22.6773,1320808.0
2019-07-22 09:30:00,24.22,24.37,24.17,24.32,210320.0,22.7337,22.8745,22.6867,22.8275,210320.0
2019-07-22 10:00:00,24.32,24.33,24.22,24.25,390396.0,22.8275,22.8369,22.7337,22.7618,390396.0
2019-07-22 10:30:00,24.26,24.29,24.22,24.25,285916.0,22.7712,22.7994,22.7337,22.7618,285916.0
2019-07-22 11:00:00,24.25,24.28,24.24,24.25,249972.0,22.7618,22.79,22.7524,22.7618,249972.0
2019-07-22 11:30:00,24.25,24.4,24.24,24.37,364848.0,22.7618,22.9026,22.7524,22.8745,364848.0
2019-07-22 12:00:00,24.38,24.38,24.29,24.33,368688.0,22.8838,22.8838,22.7994,22.8369,368688.0
2019-07-22 12:30:00,24.33,24.38,24.32,24.36,200164.0,22.8369,22.8838,22.8275,22.8651,200164.0
2019-07-22 13:00:00,24.36,24.39,24.33,24.37,232408.0,22.8651,22.8932,22.8369,22.8745,232408.0
2019-07-22 13:30:00,24.37,24.39,24.36,24.36,132116.0,22.8745,22.8932,22.8651,22.8651,132116.0
2019-07-22 14:00:00,24.36,24.4,24.36,24.39,165508.0,22.8651,22.9026,22.8651,22.8932,165508.0
2019-07-22 14:30:00,24.39,24.39,24.35,24.36,100640.0,22.8932,22.8932,22.8557,22.8651,100640.0
2019-07-22 15:00:00,24.36,24.4,24.32,24.34,313196.0,22.8651,22.9026,22.8275,22.8463,313196.0
2019-07-22 15:30:00,24.34,24.34,24.28,24.29,726696.0,22.8463,22.8463,22.79,22.7994,726696.0
2019-07-23 09:30:00,24.46,24.47,24.26,24.42,1671684.0,22.9589,22.9683,22.7712,22.9214,1671684.0
2019-07-23 10:00:00,24.42,24.49,24.41,24.48,379012.0,22.9214,22.9871,22.912,22.9777,379012.0
2019-07-23 10:30:00,24.49,24.54,24.45,24.48,322540.0,22.9871,23.034,22.9496,22.9777,322540.0
2019-07-23 11:00:00,24.48,24.55,24.47,24.49,395960.0,22.9777,23.0434,22.9683,22.9871,395960.0
2019-07-23 11:30:00,24.49,24.5,24.44,24.44,246052.0,22.9871,22.9965,22.9402,22.9402,246052.0
2019-07-23 12:00:00,24.44,24.49,24.43,24.47,577736.0,22.9402,22.9871,22.9308,22.9683,577736.0
2019-07-23 12:30:00,24.47,24.56,24.47,24.56,258076.0,22.9683,23.0528,22.9683,23.0528,258076.0
2019-07-23 13:00:00,24.56,24.56,24.52,24.54,198044.0,23.0528,23.0528,23.0153,23.034,198044.0
2019-07-23 13:30:00,24.54,24.6,24.53,24.6,468792.0,23.034,23.0903,23.0246,23.0903,468792.0
2019-07-23 14:00:00,24.6,24.6,24.54,24.56,202760.0,23.0903,23.0903,23.034,23.0528,202760.0
2019-07-23 14:30:00,24.56,24.59,24.54,24.57,344980.0,23.0528,23.081,23.034,23.0622,344980.0
2019-07-23 15:00:00,24.57,24.58,24.55,24.57,495008.0,23.0622,23.0716,23.0434,23.0622,495008.0
2019-07-23 15:30:00,24.57,24.65,24.57,24.6,1094564.0,23.0622,23.1373,23.0622,23.0903,1094564.0
2019-07-24 09:30:00,23.5,23.93,23.09,23.53,3396756.0,22.0579,22.4615,21.673,22.086,3396756.0
2019-07-24 10:00:00,23.53,23.63,23.37,23.48,1332060.0,22.086,22.1799,21.9358,22.0391,1332060.0
2019-07-24 10:30:00,23.47,23.57,23.46,23.53,556148.0,22.0297,22.1236,22.0203,22.086,556148.0
2019-07-24 11:00:00,23.52,23.53,23.35,23.36,452164.0,22.0766,22.086,21.9171,21.9264,452164.0
2019-07-24 11:30:00,23.36,23.36,23.22,23.24,471480.0,21.9264,21.9264,21.795,21.8138,471480.0
2019-07-24 12:00:00,23.25,23.27,23.2,23.2,353312.0,21.8232,21.842,21.7763,21.7763,353312.0
2019-07-24 12:30:00,23.2,23.36,23.19,23.29,415244.0,21.7763,21.9264,21.7669,21.8607,415244.0
2019-07-24 13:00:00,23.29,23.32,23.18,23.2,387584.0,21.8607,21.8889,21.7575,21.7763,387584.0
2019-07-24 13:30:00,23.2,23.22,23.08,23.09,386868.0,21.7763,21.795,21.6636,21.673,386868.0
2019-07-24 14:00:00,23.09,23.12,23.06,23.1,767268.0,21.673,21.7012,21.6449,21.6824,767268.0
2019-07-24 14:30:00,23.1,23.14,23.0,23.02,946984.0,21.6824,21.7199,21.5885,21.6073,946984.0
2019-07-24 15:00:00,23.01,23.03,22.92,22.99,708932.0,21.5979,21.6167,21.5134,21.5792,708932.0
2019-07-24 15:30:00,22.98,23.12,22.98,23.1,2277896.0,21.5698,21.7012,21.5698,21.6824,2277896.0
2019-07-25 09:30:00,23.03,23.11,22.89,23.11,1061984.0,21.6167,21.6918,21.4853,21.6918,1061984.0
2019-07-25 10:00:00,23.11,23.15,23.04,23.11,2652772.0,21.6918,21.7293,21.6261,21.6918,2652772.0
2019-07-25 10:30:00,23.11,23.28,23.08,23.19,1173936.0,21.6918,21.8514,21.6636,21.7669,1173936.0
2019-07-25 11:00:00,23.19,23.21,23.14,23.17,482168.0,21.7669,21.7856,21.7199,21.7481,482168.0
2019-07-25 11:30:00,23.16,23.2,23.14,23.19,443440.0,21.7387,21.7763,21.7199,21.7669,443440.0
2019-07-25 12:00:00,23.19,23.2,23.15,23.17,408756.0,21.7669,21.7763,21.7293,21.7481,408756.0
2019-07-25 12:30:00,23.17,23.18,23.11,23.13,633524.0,21.7481,21.7575,21.6918,21.7106,633524.0
2019-07-25 13:00:00,23.13,23.21,23.11,23.2,976460.0,21.7106,21.7856,21.6918,21.7763,976460.0
2019-07-25 13:30:00,23.2,23.25,23.16,23.16,408780.0,21.7763,21.8232,21.7387,21.7387,408780.0
2019-07-25 14:00:00,23.16,23.34,23.15,23.33,388356.0,21.7387,21.9077,21.7293,21.8983,388356.0
2019-07-25 14:30:00,23.33,23.37,23.3,23.37,389544.0,21.8983,21.9358,21.8701,21.9358,389544.0
2019-07-25 15:00:00,23.37,23.47,23.36,23.45,457892.0,21.9358,22.0297,21.9264,22.0109,457892.0
2019-07-25 15:30:00,23.45,23.48,23.42,23.47,1437384.0,22.0109,22.0391,21.9828,22.0297,1437384.0
2019-07-26 09:30:00,23.48,23.86,23.43,23.83,521560.0,22.0391,22.3958,21.9921,22.3676,521560.0
2019-07-26 10:00:00,23.83,23.85,23.71,23.72,739628.0,22.3676,22.3864,22.255,22.2644,739628.0
2019-07-26 10:30:00,23.72,23.76,23.68,23.68,426960.0,22.2644,22.3019,22.2268,22.2268,426960.0
2019-07-26 11:00:00,23.68,23.69,23.63,23.67,291976.0,22.2268,22.2362,22.1799,22.2174,291976.0
2019-07-26 11:30:00,23.68,23.69,23.65,23.68,237712.0,22.2268,22.2362,22.1986,22.2268,237712.0
2019-07-26 12:00:00,23.68,23.73,23.68,23.69,222100.0,22.2268,22.2737,22.2268,22.2362,222100.0
2019-07-26 12:30:00,23.69,23.75,23.68,23.74,358128.0,22.2362,22.2925,22.2268,22.2831,358128.0
2019-07-26 13:00:00,23.74,23.75,23.7,23.71,197136.0,22.2831,22.2925,22.2456,22.255,197136.0
2019-07-26 13:30:00,23.71,23.74,23.7,23.71,182768.0,22.255,22.2831,22.2456,22.255,182768.0
2019-07-26 14:00:00,23.71,23.76,23.68,23.73,203224.0,22.255,22.3019,22.2268,22.2737,203224.0
2019-07-26 14:30:00,23.73,23.82,23.72,23.82,256836.0,22.2737,22.3582,22.2644,22.3582,256836.0
2019-07-26 15:00:00,23.81,23.82,23.77,23.81,177588.0,22.3488,22.3582,22.3113,22.3488,177588.0
2019-07-26 15:30:00,23.81,23.83,23.79,23.82,682268.0,22.3488,22.3676,22.3301,22.3582,682268.0
2019-07-29 09:30:00,23.85,23.85,23.7,23.75,217616.0,22.3864,22.3864,22.2456,22.2925,217616.0
2019-07-29 10:00:00,23.75,23.81,23.73,23.75,224372.0,22.2925,22.3488,22.2737,22.2925,224372.0
2019-07-29 10:30:00,23.75,23.82,23.74,23.81,218704.0,22.2925,22.3582,22.2831,22.3488,218704.0
2019-07-29 11:00:00,23.81,23.82,23.8,23.81,309168.0,22.3488,22.3582,22.3394,22.3488,309168.0
2019-07-29 11:30:00,23.81,23.82,23.8,23.81,276656.0,22.3488,22.3582,22.3394,22.3488,276656.0
2019-07-29 12:00:00,23.81,23.86,23.81,23.85,206892.0,22.3488,22.3958,22.3488,22.3864,206892.0
2019-07-29 12:30:00,23.85,23.86,23.81,23.85,259412.0,22.3864,22.3958,22.3488,22.3864,259412.0
2019-07-29 13:00:00,23.85,23.86,23.83,23.86,221376.0,22.3864,22.3958,22.3676,22.3958,221376.0
2019-07-29 13:30:00,23.86,23.87,23.84,23.84,242668.0,22.3958,22.4051,22.377,22.377,242668.0
2019-07-29 14:00:00,23.84,23.91,23.84,23.91,224804.0,22.377,22.4427,22.377,22.4427,224804.0
2019-07-29 14:30:00,23.91,23.95,23.91,23.91,243016.0,22.4427,22.4802,22.4427,22.4427,243016.0
2019-07-29 15:00:00,23.91,23.98,23.91,23.98,433952.0,22.4427,22.5084,22.4427,22.5084,433952.0
2019-07-29 15:30:00,23.98,24.01,23.96,23.98,1082724.0,22.5084,22.5366,22.4896,22.5084,1082724.0
2019-07-30 09:30:00,23.74,23.86,23.64,23.83,692764.0,22.2831,22.3958,22.1893,22.3676,692764.0
2019-07-30 10:00:00,23.81,23.84,23.78,23.81,319752.0,22.3488,22.377,22.3207,22.3488,319752.0
2019-07-30 10:30:00,23.82,23.84,23.77,23.83,187612.0,22.3582,22.377,22.3113,22.3676,187612.0
2019-07-30 11:00:00,23.83,23.87,23.83,23.84,135900.0,22.3676,22.4051,22.3676,22.377,135900.0
2019-07-30 11:30:00,23.84,23.86,23.78,23.79,99036.0,22.377,22.3958,22.3207,22.3301,99036.0
2019-07-30 12:00:00,23.78,23.79,23.72,23.73,116244.0,22.3207,22.3301,22.2644,22.2737,116244.0
2019-07-30 12:30:00,23.74,23.74,23.66,23.67,122884.0,22.2831,22.2831,22.208,22.2174,122884.0
2019-07-30 13:00:00,23.67,23.68,23.64,23.67,154160.0,22.2174,22.2268,22.1893,22.2174,154160.0
2019-07-30 13:30:00,23.68,23.69,23.67,23.68,113348.0,22.2268,22.2362,22.2174,22.2268,113348.0
2019-07-30 14:00:00,23.68,23.75,23.68,23.72,156264.0,22.2268,22.2925,22.2268,22.2644,156264.0
2019-07-30 14:30:00,23.73,23.75,23.71,23.73,188684.0,22.2737,22.2925,22.255,22.2737,188684.0
2019-07-30 15:00:00,23.73,23.75,23.72,23.74,188056.0,22.2737,22.2925,22.2644,22.2831,188056.0
2019-07-30 15:30:00,23.74,23.75,23.67,23.7,692940.0,22.2831,22.2925,22.2174,22.2456,692940.0
2019-07-31 09:30:00,23.75,23.79,23.47,23.53,263592.0,22.2925,22.3301,22.0297,22.086,263592.0
2019-07-31 10:00:00,23.53,23.54,23.48,23.51,301928.0,22.086,22.0954,22.0391,22.0672,301928.0
2019-07-31 10:30:00,23.51,23.52,23.46,23.5,134476.0,22.0672,22.0766,22.0203,22.0579,134476.0
2019-07-31 11:00:00,23.5,23.63,23.5,23.63,154852.0,22.0579,22.1799,22.0579,22.1799,154852.0
2019-07-31 11:30:00,23.63,23.67,23.62,23.67,105392.0,22.1799,22.2174,22.1705,22.2174,105392.0
2019-07-31 12:00:00,23.67,23.69,23.6,23.61,106768.0,22.2174,22.2362,22.1517,22.1611,106768.0
2019-07-31 12:30:00,23.61,23.61,23.57,23.58,97160.0,22.1611,22.1611,22.1236,22.1329,97160.0
2019-07-31 13:00:00,23.58,23.59,23.56,23.57,79916.0,22.1329,22.1423,22.1142,22.1236,79916.0
2019-07-31 13:30:00,23.57,23.61,23.56,23.6,133940.0,22.1236,22.1611,22.1142,22.1517,133940.0
2019-07-31 14:00:00,23.59,23.65,23.54,23.61,208028.0,22.1423,22.1986,22.0954,22.1611,208028.0
2019-07-31 14:30:00,23.61,23.62,23.23,23.41,375984.0,22.1611,22.1705,21.8044,21.9734,375984.0
2019-07-31 15:00:00,23.41,23.55,23.36,23.53,224248.0,21.9734,22.1048,21.9264,22.086,224248.0
2019-07-31 15:30:00,23.53,23.53,23.33,23.33,619580.0,22.086,22.086,21.8983,21.8983,619580.0
2019-08-01 09:30:00,23.3,23.44,23.28,23.4,186884.0,21.8701,22.0015,21.8514,21.964,186884.0
2019-08-01 10:00:00,23.38,23.4,23.3,23.35,149872.0,21.9452,21.964,21.8701,21.9171,149872.0
2019-08-01 10:30:00,23.36,23.37,23.29,23.37,185836.0,21.9264,21.9358,21.8607,21.9358,185836.0
2019-08-01 11:00:00,23.37,23.42,23.33,23.42,250520.0,21.9358,21.9828,21.8983,21.9828,250520.0
2019-08-01 11:30:00,23.43,23.47,23.4,23.41,155112.0,21.9921,22.0297,21.964,21.9734,155112.0
2019-08-01 12:00:00,23.42,23.43,23.38,23.41,134760.0,21.9828,21.9921,21.9452,21.9734,134760.0
2019-08-01 12:30:00,23.42,23.44,23.36,23.36,180748.0,21.9828,22.0015,21.9264,21.9264,180748.0
2019-08-01 13:00:00,23.36,23.39,23.17,23.2,292828.0,21.9264,21.9546,21.7481,21.7763,292828.0
2019-08-01 13:30:00,23.18,23.24,22.86,22.98,428236.0,21.7575,21.8138,21.4571,21.5698,428236.0
2019-08-01 14:00:00,22.97,22.98,22.7,22.74,332288.0,21.5604,21.5698,21.3069,21.3445,332288.0
2019-08-01 14:30:00,22.74,22.81,22.64,22.75,384704.0,21.3445,21.4102,21.2506,21.3539,384704.0
2019-08-01 15:00:00,22.76,22.85,22.72,22.82,536532.0,21.3633,21.4477,21.3257,21.4196,536532.0
2019-08-01 15:30:00,22.81,22.83,22.66,22.71,1106056.0,21.4102,21.429,21.2694,21.3163,1106056.0
2019-08-02 09:30:00,22.53,22.53,22.4,22.4,358492.0,21.1474,21.1474,21.0254,21.0254,358492.0
2019-08-02 10:00:00,22.4,22.43,22.3,22.35,575444.0,21.0254,21.0535,20.9315,20.9784,575444.0
2019-08-02 10:30:00,22.35,22.35,22.23,22.29,776016.0,20.9784,20.9784,20.8658,20.9221,776016.0
2019-08-02 11:00:00,22.29,22.36,22.25,22.32,480864.0,20.9221,20.9878,20.8846,20.9503,480864.0
2019-08-02 11:30:00,22.32,22.34,22.19,22.25,291744.0,20.9503,20.969,20.8282,20.8846,291744.0
2019-08-02 12:00:00,22.25,22.32,22.23,22.3,252756.0,20.8846,20.9503,20.8658,20.9315,252756.0
2019-08-02 12:30:00,22.3,22.31,22.18,22.18,285184.0,20.9315,20.9409,20.8189,20.8189,285184.0
2019-08-02 13:00:00,22.18,22.22,22.15,22.19,617612.0,20.8189,20.8564,20.7907,20.8282,617612.0
2019-08-02 13:30:00,22.2,22.24,22.19,22.23,242116.0,20.8376,20.8752,20.8282,20.8658,242116.0
2019-08-02 14:00:00,22.22,22.35,22.2,22.33,193268.0,20.8564,20.9784,20.8376,20.9597,193268.0
2019-08-02 14:30:00,22.33,22.33,22.25,22.28,186636.0,20.9597,20.9597,20.8846,20.9127,186636.0
2019-08-02 15:00:00,22.29,22.36,22.24,22.34,335228.0,20.9221,20.9878,20.8752,20.969,335228.0
2019-08-02 15:30:00,22.34,22.4,22.24,22.28,964352.0,20.969,21.0254,20.8752,20.9127,964352.0
2019-08-05 09:30:00,21.82,21.88,21.54,21.61,650552.0,20.481,20.5373,20.2181,20.2838,650552.0
2019-08-05 10:00:00,21.6,21.69,21.56,21.63,343452.0,20.2745,20.3589,20.2369,20.3026,343452.0
2019-08-05 10:30:00,21.62,21.64,21.53,21.61,383404.0,20.2932,20.312,20.2087,20.2838,383404.0
2019-08-05 11:00:00,21.61,21.72,21.61,21.65,211288.0,20.2838,20.3871,20.2838,20.3214,211288.0
2019-08-05 11:30:00,21.65,21.71,21.55,21.68,231740.0,20.3214,20.3777,20.2275,20.3495,231740.0
2019-08-05 12:00:00,21.68,21.71,21.59,21.59,240828.0,20.3495,20.3777,20.2651,20.2651,240828.0
2019-08-05 12:30:00,21.59,21.61,21.5,21.51,355812.0,20.2651,20.2838,20.1806,20.19,355812.0
2019-08-05 13:00:00,21.5,21.6,21.49,21.55,347152.0,20.1806,20.2745,20.1712,20.2275,347152.0
2019-08-05 13:30:00,21.55,21.62,21.53,21.53,239772.0,20.2275,20.2932,20.2087,20.2087,239772.0
2019-08-05 14:00:00,21.53,21.54,21.39,21.39,298612.0,20.2087,20.2181,20.0773,20.0773,298612.0
2019-08-05 14:30:00,21.4,21.44,21.35,21.38,436212.0,20.0867,20.1243,20.0398,20.068,436212.0
2019-08-05 15:00:00,21.38,21.58,21.31,21.48,683920.0,20.068,20.2557,20.0022,20.1618,683920.0
2019-08-05 15:30:00,21.47,21.57,21.41,21.55,1297616.0,20.1524,20.2463,20.0961,20.2275,1297616.0
2019-08-06 09:30:00,21.77,21.92,21.76,21.9,909968.0,20.434,20.5748,20.4246,20.556,909968.0
2019-08-06 10:00:00,21.9,21.91,21.6,21.6,843272.0,20.556,20.5654,20.2745,20.2745,843272.0
2019-08-06 10:30:00,21.59,21.75,21.58,21.73,301720.0,20.2651,20.4152,20.2557,20.3965,301720.0
2019-08-06 11:00:00,21.72,21.74,21.61,21.65,222456.0,20.3871,20.4059,20.2838,20.3214,222456.0
2019-08-06 11:30:00,21.66,21.69,21.61,21.69,194260.0,20.3308,20.3589,20.2838,20.3589,194260.0
2019-08-06 12:00:00,21.69,21.72,21.65,21.69,216700.0,20.3589,20.3871,20.3214,20.3589,216700.0
2019-08-06 12:30:00,21.68,21.72,21.66,21.72,251900.0,20.3495,20.3871,20.3308,20.3871,251900.0
2019-08-06 13:00:00,21.72,21.78,21.72,21.77,138172.0,20.3871,20.4434,20.3871,20.434,138172.0
2019-08-06 13:30:00,21.77,21.83,21.75,21.79,141568.0,20.434,20.4903,20.4152,20.4528,141568.0
2019-08-06 14:00:00,21.79,21.91,21.75,21.89,254584.0,20.4528,20.5654,20.4152,20.5467,254584.0
2019-08-06 14:30:00,21.89,21.9,21.81,21.81,242636.0,20.5467,20.556,20.4716,20.4716,242636.0
2019-08-06 15:00:00,21.82,21.86,21.79,21.82,212716.0,20.481,20.5185,20.4528,20.481,212716.0
2019-08-06 15:30:00,21.81,21.86,21.77,21.82,635632.0,20.4716,20.5185,20.434,20.481,635632.0
2019-08-07 09:30:00,21.57,21.67,21.42,21.55,261876.0,20.2463,20.3402,20.1055,20.2275,261876.0
2019-08-07 10:00:00,21.55,21.71,21.5,21.64,195404.0,20.2275,20.3777,20.1806,20.312,195404.0
2019-08-07 10:30:00,21.65,21.77,21.63,21.76,188936.0,20.3214,20.434,20.3026,20.4246,188936.0
2019-08-07 11:00:00,21.75,21.8,21.7,21.74,183476.0,20.4152,20.4622,20.3683,20.4059,183476.0
2019-08-07 11:30:00,21.74,21.77,21.67,21.7,180968.0,20.4059,20.434,20.3402,20.3683,180968.0
2019-08-07 12:00:00,21.7,21.73,21.66,21.73,159860.0,20.3683,20.3965,20.3308,20.3965,159860.0
2019-08-07 12:30:00,21.73,21.79,21.72,21.78,113312.0,20.3965,20.4528,20.3871,20.4434,113312.0
2019-08-07 13:00:00,21.78,21.79,21.75,21.77,139684.0,20.4434,20.4528,20.4152,20.434,139684.0
2019-08-07 13:30:00,21.77,21.93,21.77,21.9,157124.0,20.434,20.5842,20.434,20.556,157124.0
2019-08-07 14:00:00,21.91,21.96,21.86,21.92,343364.0,20.5654,20.6124,20.5185,20.5748,343364.0
2019-08-07 14:30:00,21.92,21.95,21.88,21.93,466232.0,20.5748,20.603,20.5373,20.5842,466232.0
2019-08-07 15:00:00,21.93,21.99,21.89,21.99,307176.0,20.5842,20.6405,20.5467,20.6405,307176.0
2019-08-07 15:30:00,21.99,22.02,21.92,21.95,602624.0,20.6405,20.6687,20.5748,20.603,602624.0
2019-08-08 09:30:00,22.11,22.15,21.98,22.06,254728.0,20.7532,20.7907,20.6311,20.7062,254728.0
2019-08-08 10:00:00,22.07,22.08,21.99,22.03,307708.0,20.7156,20.725,20.6405,20.6781,307708.0
2019-08-08 10:30:00,22.03,22.19,22.02,22.16,293044.0,20.6781,20.8282,20.6687,20.8001,293044.0
2019-08-08 11:00:00,22.17,22.23,22.15,22.2,238908.0,20.8095,20.8658,20.7907,20.8376,238908.0
2019-08-08 11:30:00,22.19,22.19,22.15,22.18,242212.0,20.8282,20.8282,20.7907,20.8189,242212.0
2019-08-08 12:00:00,22.19,22.21,22.16,22.18,259872.0,20.8282,20.847,20.8001,20.8189,259872.0
2019-08-08 12:30:00,22.18,22.28,22.18,22.26,187376.0,20.8189,20.9127,20.8189,20.8939,187376.0
2019-08-08 13:00:00,22.26,22.26,22.17,22.17,143976.0,20.8939,20.8939,20.8095,20.8095,143976.0
2019-08-08 13:30:00,22.18,22.21,22.17,22.17,149992.0,20.8189,20.847,20.8095,20.8095,149992.0
2019-08-08 14:00:00,22.17,22.21,22.11,22.14,308408.0,20.8095,20.847,20.7532,20.7813,308408.0
2019-08-08 14:30:00,22.15,22.22,22.14,22.18,196672.0,20.7907,20.8564,20.7813,20.8189,196672.0
2019-08-08 15:00:00,22.18,22.21,22.15,22.17,267952.0,20.8189,20.847,20.7907,20.8095,267952.0
2019-08-08 15:30:00,22.17,22.21,22.15,22.18,737840.0,20.8095,20.847,20.7907,20.8189,737840.0
2019-08-09 09:30:00,22.11,22.13,21.88,21.88,142460.0,20.7532,20.7719,20.5373,20.5373,142460.0
2019-08-09 10:00:00,21.89,21.92,21.82,21.83,172116.0,20.5467,20.5748,20.481,20.4903,172116.0
2019-08-09 10:30:00,21.82,21.9,21.75,21.89,115004.0,20.481,20.556,20.4152,20.5467,115004.0
2019-08-09 11:00:00,21.88,21.88,21.8,21.8,185328.0,20.5373,20.5373,20.4622,20.4622,185328.0
2019-08-09 11:30:00,21.8,21.81,21.76,21.79,199012.0,20.4622,20.4716,20.4246,20.4528,199012.0
2019-08-09 12:00:00,21.79,21.84,21.78,21.8,110708.0,20.4528,20.4997,20.4434,20.4622,110708.0
2019-08-09 12:30:00,21.79,21.93,21.78,21.82,237740.0,20.4528,20.5842,20.4434,20.481,237740.0
2019-08-09 13:00:00,21.82,21.88,21.81,21.86,204852.0,20.481,20.5373,20.4716,20.5185,204852.0
2019-08-09 13:30:00,21.86,21.9,21.82,21.82,339548.0,20.5185,20.556,20.481,20.481,339548.0
2019-08-09 14:00:00,21.83,21.85,21.81,21.84,131116.0,20.4903,20.5091,20.4716,20.4997,131116.0
2019-08-09 14:30:00,21.84,21.86,21.8,21.85,428888.0,20.4997,20.5185,20.4622,20.5091,428888.0
2019-08-09 15:00:00,21.85,21.89,21.83,21.84,516532.0,20.5091,20.5467,20.4903,20.4997,516532.0
2019-08-09 15:30:00,21.84,21.87,21.7,21.73,933104.0,20.4997,20.5279,20.3683,20.3965,933104.0
2019-08-12 09:30:00,21.56,21.58,21.41,21.49,427236.0,20.2369,20.2557,20.0961,20.1712,427236.0
2019-08-12 10:00:00,21.5,21.62,21.49,21.6,393636.0,20.1806,20.2932,20.1712,20.2745,393636.0
2019-08-12 10:30:00,21.6,21.62,21.56,21.61,217508.0,20.2745,20.2932,20.2369,20.2838,217508.0
2019-08-12 11:00:00,21.61,21.61,21.47,21.55,232768.0,20.2838,20.2838,20.1524,20.2275,232768.0
2019-08-12 11:30:00,21.54,21.63,21.5,21.62,315792.0,20.2181,20.3026,20.1806,20.2932,315792.0
2019-08-12 12:00:00,21.62,21.68,21.59,21.68,214944.0,20.2932,20.3495,20.2651,20.3495,214944.0
2019-08-12 12:30:00,21.68,21.71,21.64,21.67,169612.0,20.3495,20.3777,20.312,20.3402,169612.0
2019-08-12 13:00:00,21.67,21.7,21.66,21.69,200308.0,20.3402,20.3683,20.3308,20.3589,200308.0
2019-08-12 13:30:00,21.69,21.69,21.61,21.63,157132.0,20.3589,20.3589,20.2838,20.3026,157132.0
2019-08-12 14:00:00,21.63,21.66,21.62,21.63,314520.0,20.3026,20.3308,20.2932,20.3026,314520.0
2019-08-12 14:30:00,21.63,21.65,21.53,21.56,337024.0,20.3026,20.3214,20.2087,20.2369,337024.0
2019-08-12 15:00:00,21.55,21.6,21.55,21.6,138520.0,20.2275,20.2745,20.2275,20.2745,138520.0
2019-08-12 15:30:00,21.6,21.6,21.5,21.52,180052.0,20.2745,20.2745,20.1806,20.1994,180052.0
2019-08-13 09:30:00,21.43,21.99,21.4,21.9,1123040.0,20.1149,20.6405,20.0867,20.556,1123040.0
2019-08-13 10:00:00,21.9,22.27,21.87,22.24,495384.0,20.556,20.9033,20.5279,20.8752,495384.0
2019-08-13 10:30:00,22.25,22.34,22.23,22.26,702920.0,20.8846,20.969,20.8658,20.8939,702920.0
2019-08-13 11:00:00,22.26,22.29,22.11,22.13,483472.0,20.8939,20.9221,20.7532,20.7719,483472.0
2019-08-13 11:30:00,22.12,22.19,22.09,22.19,161760.0,20.7625,20.8282,20.7344,20.8282,161760.0
2019-08-13 12:00:00,22.19,22.23,22.15,22.16,220660.0,20.8282,20.8658,20.7907,20.8001,220660.0
2019-08-13 12:30:00,22.16,22.18,22.05,22.08,154748.0,20.8001,20.8189,20.6968,20.725,154748.0
2019-08-13 13:00:00,22.08,22.14,22.04,22.06,150908.0,20.725,20.7813,20.6875,20.7062,150908.0
2019-08-13 13:30:00,22.06,22.1,22.03,22.03,125232.0,20.7062,20.7438,20.6781,20.6781,125232.0
2019-08-13 14:00:00,22.04,22.09,22.03,22.08,173720.0,20.6875,20.7344,20.6781,20.725,173720.0
2019-08-13 14:30:00,22.08,22.08,22.02,22.04,159800.0,20.725,20.725,20.6687,20.6875,159800.0
2019-08-13 15:00:00,22.03,22.05,21.98,22.0,183200.0,20.6781,20.6968,20.6311,20.6499,183200.0
2019-08-13 15:30:00,22.0,22.01,21.93,22.01,821360.0,20.6499,20.6593,20.5842,20.6593,821360.0
2019-08-14 09:30:00,21.55,21.8,21.55,21.75,285348.0,20.2275,20.4622,20.2275,20.4152,285348.0
2019-08-14 10:00:00,21.74,21.74,21.56,21.63,262868.0,20.4059,20.4059,20.2369,20.3026,262868.0
2019-08-14 10:30:00,21.63,21.64,21.47,21.47,353612.0,20.3026,20.312,20.1524,20.1524,353612.0
2019-08-14 11:00:00,21.48,21.5,21.42,21.46,215464.0,20.1618,20.1806,20.1055,20.143,215464.0
2019-08-14 11:30:00,21.46,21.49,21.39,21.43,166704.0,20.143,20.1712,20.0773,20.1149,166704.0
2019-08-14 12:00:00,21.42,21.47,21.38,21.41,133100.0,20.1055,20.1524,20.068,20.0961,133100.0
2019-08-14 12:30:00,21.44,21.46,21.36,21.38,122240.0,20.1243,20.143,20.0492,20.068,122240.0
2019-08-14 13:00:00,21.38,21.5,21.35,21.44,238288.0,20.068,20.1806,20.0398,20.1243,238288.0
2019-08-14 13:30:00,21.43,21.54,21.43,21.49,147152.0,20.1149,20.2181,20.1149,20.1712,147152.0
2019-08-14 14:00:00,21.5,21.5,21.41,21.44,134584.0,20.1806,20.1806,20.0961,20.1243,134584.0
2019-08-14 14:30:00,21.45,21.45,21.38,21.42,182408.0,20.1337,20.1337,20.068,20.1055,182408.0
2019-08-14 15:00:00,21.42,21.5,21.35,21.43,427360.0,20.1055,20.1806,20.0398,20.1149,427360.0
2019-08-14 15:30:00,21.43,21.43,21.31,21.32,842052.0,20.1149,20.1149,20.0022,20.0116,842052.0
2019-08-15 09:30:00,21.36,21.41,21.25,21.29,426192.0,20.0492,20.0961,19.9459,19.9835,426192.0
2019-08-15 10:00:00,21.29,21.32,21.22,21.23,513068.0,19.9835,20.0116,19.9178,19.9272,513068.0
2019-08-15 10:30:00,21.21,21.26,21.14,21.21,529088.0,19.9084,19.9553,19.8427,19.9084,529088.0
2019-08-15 11:00:00,21.2,21.2,21.07,21.14,431932.0,19.899,19.899,19.777,19.8427,431932.0
2019-08-15 11:30:00,21.14,21.19,21.1,21.15,331940.0,19.8427,19.8896,19.8051,19.8521,331940.0
2019-08-15 12:00:00,21.15,21.2,21.1,21.1,255304.0,19.8521,19.899,19.8051,19.8051,255304.0
2019-08-15 12:30:00,21.11,21.14,21.05,21.09,250348.0,19.8145,19.8427,19.7582,19.7957,250348.0
2019-08-15 13:00:00,21.1,21.16,21.09,21.1,171156.0,19.8051,19.8615,19.7957,19.8051,171156.0
2019-08-15 13:30:00,21.1,21.11,20.95,20.96,228420.0,19.8051,19.8145,19.6643,19.6737,228420.0
2019-08-15 14:00:00,20.97,21.06,20.95,21.03,327624.0,19.6831,19.7676,19.6643,19.7394,327624.0
2019-08-15 14:30:00,21.03,21.06,21.0,21.04,281460.0,19.7394,19.7676,19.7113,19.7488,281460.0
2019-08-15 15:00:00,21.04,21.12,21.03,21.06,415628.0,19.7488,19.8239,19.7394,19.7676,415628.0
2019-08-15 15:30:00,21.06,21.15,21.04,21.1,803788.0,19.7676,19.8521,19.7488,19.8051,803788.0
2019-08-16 09:30:00,21.32,21.39,21.21,21.31,389460.0,20.0116,20.0773,19.9084,20.0022,389460.0
2019-08-16 10:00:00,21.33,21.42,21.31,21.39,269660.0,20.021,20.1055,20.0022,20.0773,269660.0
2019-08-16 10:30:00,21.4,21.58,21.38,21.58,303756.0,20.0867,20.2557,20.068,20.2557,303756.0
2019-08-16 11:00:00,21.58,21.61,21.53,21.57,149932.0,20.2557,20.2838,20.2087,20.2463,149932.0
2019-08-16 11:30:00,21.57,21.61,21.54,21.6,141348.0,20.2463,20.2838,20.2181,20.2745,141348.0
2019-08-16 12:00:00,21.59,21.6,21.55,21.6,106804.0,20.2651,20.2745,20.2275,20.2745,106804.0
2019-08-16 12:30:00,21.6,21.65,21.59,21.64,106976.0,20.2745,20.3214,20.2651,20.312,106976.0
2019-08-16 13:00:00,21.64,21.7,21.63,21.67,92200.0,20.312,20.3683,20.3026,20.3402,92200.0
2019-08-16 13:30:00,21.68,21.68,21.63,21.66,105940.0,20.3495,20.3495,20.3026,20.3308,105940.0
2019-08-16 14:00:00,21.67,21.67,21.62,21.64,170276.0,20.3402,20.3402,20.2932,20.312,170276.0
2019-08-16 14:30:00,21.64,21.67,21.61,21.66,179856.0,20.312,20.3402,20.2838,20.3308,179856.0
2019-08-16 15:00:00,21.66,21.69,21.64,21.67,260180.0,20.3308,20.3589,20.312,20.3402,260180.0
2019-08-16 15:30:00,21.66,21.69,21.63,21.65,454368.0,20.3308,20.3589,20.3026,20.3214,454368.0
2019-08-19 09:30:00,21.93,22.01,21.85,21.9,221064.0,20.5842,20.6593,20.5091,20.556,221064.0
2019-08-19 10:00:00,21.9,21.97,21.88,21.97,246196.0,20.556,20.6217,20.5373,20.6217,246196.0
2019-08-19 10:30:00,21.97,22.14,21.97,22.11,300544.0,20.6217,20.7813,20.6217,20.7532,300544.0
2019-08-19 11:00:00,22.11,22.2,22.09,22.16,301928.0,20.7532,20.8376,20.7344,20.8001,301928.0
2019-08-19 11:30:00,22.16,22.18,22.09,22.1,204336.0,20.8001,20.8189,20.7344,20.7438,204336.0
2019-08-19 12:00:00,22.1,22.13,22.08,22.09,133472.0,20.7438,20.7719,20.725,20.7344,133472.0
2019-08-19 12:30:00,22.09,22.16,22.08,22.15,164772.0,20.7344,20.8001,20.725,20.7907,164772.0
2019-08-19 13:00:00,22.16,22.22,22.14,22.22,543208.0,20.8001,20.8564,20.7813,20.8564,543208.0
2019-08-19 13:30:00,22.21,22.22,22.1,22.11,209552.0,20.847,20.8564,20.7438,20.7532,209552.0
2019-08-19 14:00:00,22.11,22.14,22.09,22.13,241844.0,20.7532,20.7813,20.7344,20.7719,241844.0
2019-08-19 14:30:00,22.13,22.15,22.08,22.09,299224.0,20.7719,20.7907,20.725,20.7344,299224.0
2019-08-19 15:00:00,22.09,22.13,22.07,22.12,316364.0,20.7344,20.7719,20.7156,20.7625,316364.0
2019-08-19 15:30:00,22.12,22.13,22.05,22.06,928324.0,20.7625,20.7719,20.6968,20.7062,928324.0
2019-08-20 09:30:00,22.0,22.0,21.81,21.86,120736.0,20.6499,20.6499,20.4716,20.5185,120736.0
2019-08-20 10:00:00,21.85,21.92,21.8,21.81,207692.0,20.5091,20.5748,20.4622,20.4716,207692.0
2019-08-20 10:30:00,21.81,21.85,21.77,21.84,115968.0,20.4716,20.5091,20.434,20.4997,115968.0
2019-08-20 11:00:00,21.84,21.87,21.8,21.8,178296.0,20.4997,20.5279,20.4622,20.4622,178296.0
2019-08-20 11:30:00,21.8,21.8,21.69,21.7,336164.0,20.4622,20.4622,20.3589,20.3683,336164.0
2019-08-20 12:00:00,21.7,21.81,21.69,21.77,748532.0,20.3683,20.4716,20.3589,20.434,748532.0
2019-08-20 12:30:00,21.76,21.83,21.72,21.83,106772.0,20.4246,20.4903,20.3871,20.4903,106772.0
2019-08-20 13:00:00,21.82,21.84,21.78,21.78,260972.0,20.481,20.4997,20.4434,20.4434,260972.0
2019-08-20 13:30:00,21.78,21.78,21.73,21.75,93684.0,20.4434,20.4434,20.3965,20.4152,93684.0
2019-08-20 14:00:00,21.75,21.75,21.7,21.74,193512.0,20.4152,20.4152,20.3683,20.4059,193512.0
2019-08-20 14:30:00,21.74,21.77,21.71,21.76,166548.0,20.4059,20.434,20.3777,20.4246,166548.0
2019-08-20 15:00:00,21.76,21.77,21.69,21.74,186100.0,20.4246,20.434,20.3589,20.4059,186100.0
2019-08-20 15:30:00,21.74,21.75,21.67,21.68,609676.0,20.4059,20.4152,20.3402,20.3495,609676.0
2019-08-21 09:30:00,21.89,21.94,21.86,21.89,434032.0,20.5467,20.5936,20.5185,20.5467,434032.0
2019-08-21 10:00:00,21.9,21.93,21.84,21.92,385336.0,20.556,20.5842,20.4997,20.5748,385336.0
2019-08-21 10:30:00,21.92,22.03,21.91,22.0,271272.0,20.5748,20.6781,20.5654,20.6499,271272.0
2019-08-21 11:00:00,22.0,22.06,21.97,22.05,367608.0,20.6499,20.7062,20.6217,20.6968,367608.0
2019-08-21 11:30:00,22.04,22.05,21.98,22.02,252684.0,20.6875,20.6968,20.6311,20.6687,252684.0
2019-08-21 12:00:00,22.02,22.04,22.0,22.02,312788.0,20.6687,20.6875,20.6499,20.6687,312788.0
2019-08-21 12:30:00,22.02,22.06,22.0,22.05,191872.0,20.6687,20.7062,20.6499,20.6968,191872.0
2019-08-21 13:00:00,22.05,22.09,22.04,22.08,174144.0,20.6968,20.7344,20.6875,20.725,174144.0
2019-08-21 13:30:00,22.08,22.09,21.99,21.99,177116.0,20.725,20.7344,20.6405,20.6405,177116.0
2019-08-21 14:00:00,21.98,22.05,21.93,22.02,305236.0,20.6311,20.6968,20.5842,20.6687,305236.0
2019-08-21 14:30:00,22.02,22.04,21.93,21.96,256044.0,20.6687,20.6875,20.5842,20.6124,256044.0
2019-08-21 15:00:00,21.97,22.06,21.95,22.05,303204.0,20.6217,20.7062,20.603,20.6968,303204.0
2019-08-21 15:30:00,22.05,22.09,22.03,22.04,741632.0,20.6968,20.7344,20.6781,20.6875,741632.0
2019-08-22 09:30:00,22.16,22.21,22.01,22.04,108756.0,20.8001,20.847,20.6593,20.6875,108756.0
2019-08-22 10:00:00,22.03,22.11,21.96,21.96,87844.0,20.6781,20.7532,20.6124,20.6124,87844.0
2019-08-22 10:30:00,21.95,21.96,21.8,21.81,81636.0,20.603,20.6124,20.4622,20.4716,81636.0
2019-08-22 11:00:00,21.82,21.88,21.81,21.83,64620.0,20.481,20.5373,20.4716,20.4903,64620.0
2019-08-22 11:30:00,21.84,21.91,21.81,21.83,54692.0,20.4997,20.5654,20.4716,20.4903,54692.0
2019-08-22 12:00:00,21.82,21.95,21.82,21.9,101016.0,20.481,20.603,20.481,20.556,101016.0
2019-08-22 12:30:00,21.9,21.93,21.87,21.89,121176.0,20.556,20.5842,20.5279,20.5467,121176.0
2019-08-22 13:00:00,21.89,21.93,21.88,21.93,243836.0,20.5467,20.5842,20.5373,20.5842,243836.0
2019-08-22 13:30:00,21.92,21.94,21.92,21.92,69340.0,20.5748,20.5936,20.5748,20.5748,69340.0
2019-08-22 14:00:00,21.92,22.03,21.92,21.98,735540.0,20.5748,20.6781,20.5748,20.6311,735540.0
2019-08-22 14:30:00,21.97,22.0,21.96,21.99,99988.0,20.6217,20.6499,20.6124,20.6405,99988.0
2019-08-22 15:00:00,21.99,21.99,21.94,21.98,136928.0,20.6405,20.6405,20.5936,20.6311,136928.0
2019-08-22 15:30:00,21.98,22.04,21.95,21.97,449464.0,20.6311,20.6875,20.603,20.6217,449464.0
2019-08-23 09:30:00,21.85,21.93,21.74,21.93,327752.0,20.5091,20.5842,20.4059,20.5842,327752.0
2019-08-23 10:00:00,21.93,22.09,21.89,22.09,345488.0,20.5842,20.7344,20.5467,20.7344,345488.0
2019-08-23 10:30:00,22.06,22.18,22.06,22.07,285468.0,20.7062,20.8189,20.7062,20.7156,285468.0
2019-08-23 11:00:00,22.08,22.1,21.7,21.72,786252.0,20.725,20.7438,20.3683,20.3871,786252.0
2019-08-23 11:30:00,21.72,21.74,21.47,21.47,132020.0,20.3871,20.4059,20.1524,20.1524,132020.0
2019-08-23 12:00:00,21.46,21.54,21.45,21.49,139420.0,20.143,20.2181,20.1337,20.1712,139420.0
2019-08-23 12:30:00,21.48,21.57,21.46,21.51,115776.0,20.1618,20.2463,20.143,20.19,115776.0
2019-08-23 13:00:00,21.51,21.6,21.49,21.51,102488.0,20.19,20.2745,20.1712,20.19,102488.0
2019-08-23 13:30:00,21.5,21.59,21.5,21.55,70940.0,20.1806,20.2651,20.1806,20.2275,70940.0
2019-08-23 14:00:00,21.54,21.55,21.51,21.52,75420.0,20.2181,20.2275,20.19,20.1994,75420.0
2019-08-23 14:30:00,21.53,21.54,21.39,21.44,99452.0,20.2087,20.2181,20.0773,20.1243,99452.0
2019-08-23 15:00:00,21.43,21.47,21.38,21.41,185076.0,20.1149,20.1524,20.068,20.0961,185076.0
2019-08-23 15:30:00,21.4,21.41,21.27,21.36,717992.0,20.0867,20.0961,19.9647,20.0492,717992.0
2019-08-26 09:30:00,21.54,21.58,21.29,21.36,231040.0,20.2181,20.2557,19.9835,20.0492,231040.0
2019-08-26 10:00:00,21.35,21.38,21.23,21.33,201092.0,20.0398,20.068,19.9272,20.021,201092.0
2019-08-26 10:30:00,21.3,21.35,21.27,21.31,133060.0,19.9929,20.0398,19.9647,20.0022,133060.0
2019-08-26 11:00:00,21.31,21.36,21.29,21.34,211204.0,20.0022,20.0492,19.9835,20.0304,211204.0
2019-08-26 11:30:00,21.33,21.36,21.28,21.3,182580.0,20.021,20.0492,19.9741,19.9929,182580.0
2019-08-26 12:00:00,21.31,21.39,21.31,21.35,167344.0,20.0022,20.0773,20.0022,20.0398,167344.0
2019-08-26 12:30:00,21.35,21.36,21.32,21.36,60952.0,20.0398,20.0492,20.0116,20.0492,60952.0
2019-08-26 13:00:00,21.36,21.38,21.32,21.35,120656.0,20.0492,20.068,20.0116,20.0398,120656.0
2019-08-26 13:30:00,21.35,21.36,21.31,21.35,328836.0,20.0398,20.0492,20.0022,20.0398,328836.0
2019-08-26 14:00:00,21.35,21.37,21.25,21.25,408800.0,20.0398,20.0586,19.9459,19.9459,408800.0
2019-08-26 14:30:00,21.25,21.28,21.22,21.26,110816.0,19.9459,19.9741,19.9178,19.9553,110816.0
2019-08-26 15:00:00,21.25,21.3,21.23,21.24,202920.0,19.9459,19.9929,19.9272,19.9365,202920.0
2019-08-26 15:30:00,21.24,21.31,21.21,21.31,605260.0,19.9365,20.0022,19.9084,20.0022,605260.0
2019-08-27 09:30:00,21.46,21.52,21.38,21.46,94684.0,20.143,20.1994,20.068,20.143,94684.0
2019-08-27 10:00:00,21.47,21.47,21.4,21.4,120304.0,20.1524,20.1524,20.0867,20.0867,120304.0
2019-08-27 10:30:00,21.4,21.41,21.33,21.34,58640.0,20.0867,20.0961,20.021,20.0304,58640.0
2019-08-27 11:00:00,21.33,21.38,21.29,21.29,163664.0,20.021,20.068,19.9835,19.9835,163664.0
2019-08-27 11:30:00,21.29,21.35,21.29,21.3,54220.0,19.9835,20.0398,19.9835,19.9929,54220.0
2019-08-27 12:00:00,21.3,21.31,21.25,21.31,46476.0,19.9929,20.0022,19.9459,20.0022,46476.0
2019-08-27 12:30:00,21.3,21.32,21.19,21.21,146648.0,19.9929,20.0116,19.8896,19.9084,146648.0
2019-08-27 13:00:00,21.2,21.31,21.19,21.3,58952.0,19.899,20.0022,19.8896,19.9929,58952.0
2019-08-27 13:30:00,21.3,21.34,21.28,21.31,112048.0,19.9929,20.0304,19.9741,20.0022,112048.0
2019-08-27 14:00:00,21.32,21.33,21.25,21.26,76272.0,20.0116,20.021,19.9459,19.9553,76272.0
2019-08-27 14:30:00,21.27,21.33,21.24,21.32,60640.0,19.9647,20.021,19.9365,20.0116,60640.0
2019-08-27 15:00:00,21.33,21.35,21.27,21.28,95296.0,20.021,20.0398,19.9647,19.9741,95296.0
2019-08-27 15:30:00,21.27,21.31,21.24,21.25,459776.0,19.9647,20.0022,19.9365,19.9459,459776.0
2019-08-28 09:30:00,21.17,21.21,21.02,21.2,160424.0,19.8708,19.9084,19.73,19.899,160424.0
2019-08-28 10:00:00,21.19,21.25,21.17,21.2,103708.0,19.8896,19.9459,19.8708,19.899,103708.0
2019-08-28 10:30:00,21.21,21.28,21.21,21.24,94244.0,19.9084,19.9741,19.9084,19.9365,94244.0
2019-08-28 11:00:00,21.24,21.35,21.22,21.35,67416.0,19.9365,20.0398,19.9178,20.0398,67416.0
2019-08-28 11:30:00,21.35,21.36,21.31,21.33,52804.0,20.0398,20.0492,20.0022,20.021,52804.0
2019-08-28 12:00:00,21.35,21.37,21.32,21.32,38676.0,20.0398,20.0586,20.0116,20.0116,38676.0
2019-08-28 12:30:00,21.33,21.4,21.32,21.39,104252.0,20.021,20.0867,20.0116,20.0773,104252.0
2019-08-28 13:00:00,21.38,21.43,21.37,21.41,110812.0,20.068,20.1149,20.0586,20.0961,110812.0
2019-08-28 13:30:00,21.42,21.44,21.4,21.41,101116.0,20.1055,20.1243,20.0867,20.0961,101116.0
2019-08-28 14:00:00,21.42,21.43,21.4,21.42,86868.0,20.1055,20.1149,20.0867,20.1055,86868.0
2019-08-28 14:30:00,21.42,21.44,21.41,21.43,75796.0,20.1055,20.1243,20.0961,20.1149,75796.0
2019-08-28 15:00:00,21.43,21.43,21.3,21.3,181484.0,20.1149,20.1149,19.9929,19.9929,181484.0
2019-08-28 15:30:00,21.3,21.32,21.27,21.3,782684.0,19.9929,20.0116,19.9647,19.9929,782684.0
2019-08-29 09:30:00,21.59,21.76,21.59,21.75,359592.0,20.2651,20.4246,20.2651,20.4152,359592.0
2019-08-29 10:00:00,21.75,21.83,21.73,21.83,632364.0,20.4152,20.4903,20.3965,20.4903,632364.0
2019-08-29 10:30:00,21.83,21.88,21.75,21.81,618020.0,20.4903,20.5373,20.4152,20.4716,618020.0
2019-08-29 11:00:00,21.82,21.82,21.77,21.81,70780.0,20.481,20.481,20.434,20.4716,70780.0
2019-08-29 11:30:00,21.81,21.89,21.81,21.87,83052.0,20.4716,20.5467,20.4716,20.5279,83052.0
2019-08-29 12:00:00,21.88,21.95,21.88,21.9,189876.0,20.5373,20.603,20.5373,20.556,189876.0
2019-08-29 12:30:00,21.9,21.91,21.87,21.89,85988.0,20.556,20.5654,20.5279,20.5467,85988.0
2019-08-29 13:00:00,21.89,21.91,21.89,21.9,71180.0,20.5467,20.5654,20.5467,20.556,71180.0
2019-08-29 13:30:00,21.9,21.94,21.9,21.93,69772.0,20.556,20.5936,20.556,20.5842,69772.0
2019-08-29 14:00:00,21.93,21.95,21.9,21.91,72388.0,20.5842,20.603,20.556,20.5654,72388.0
2019-08-29 14:30:00,21.91,21.93,21.91,21.92,117456.0,20.5654,20.5842,20.5654,20.5748,117456.0
2019-08-29 15:00:00,21.92,21.93,21.91,21.91,363772.0,20.5748,20.5842,20.5654,20.5654,363772.0
2019-08-29 15:30:00,21.91,21.96,21.89,21.91,457972.0,20.5654,20.6124,20.5467,20.5654,457972.0
2019-08-30 09:30:00,22.08,22.13,21.98,21.99,116880.0,20.725,20.7719,20.6311,20.6405,116880.0
2019-08-30 10:00:00,21.99,22.14,21.99,22.08,103936.0,20.6405,20.7813,20.6405,20.725,103936.0
2019-08-30 10:30:00,22.08,22.13,22.03,22.03,82968.0,20.725,20.7719,20.6781,20.6781,82968.0
2019-08-30 11:00:00,22.03,22.04,21.84,21.88,134668.0,20.6781,20.6875,20.4997,20.5373,134668.0
2019-08-30 11:30:00,21.86,21.96,21.86,21.95,177800.0,20.5185,20.6124,20.5185,20.603,177800.0
2019-08-30 12:00:00,21.95,21.96,21.9,21.93,71660.0,20.603,20.6124,20.556,20.5842,71660.0
2019-08-30 12:30:00,21.93,21.97,21.92,21.95,91080.0,20.5842,20.6217,20.5748,20.603,91080.0
2019-08-30 13:00:00,21.94,21.94,21.87,21.89,53788.0,20.5936,20.5936,20.5279,20.5467,53788.0
2019-08-30 13:30:00,21.88,21.89,21.85,21.87,53240.0,20.5373,20.5467,20.5091,20.5279,53240.0
2019-08-30 14:00:00,21.88,21.94,21.88,21.92,101944.0,20.5373,20.5936,20.5373,20.5748,101944.0
2019-08-30 14:30:00,21.92,21.93,21.84,21.84,77660.0,20.5748,20.5842,20.4997,20.4997,77660.0
2019-08-30 15:00:00,21.84,21.88,21.81,21.87,101996.0,20.4997,20.5373,20.4716,20.5279,101996.0
2019-08-30 15:30:00,21.87,21.94,21.86,21.88,446932.0,20.5279,20.5936,20.5185,20.5373,446932.0
2019-09-03 09:30:00,21.58,21.67,21.51,21.61,293948.0,20.2557,20.3402,20.19,20.2838,293948.0
2019-09-03 10:00:00,21.59,21.59,21.4,21.5,161516.0,20.2651,20.2651,20.0867,20.1806,161516.0
2019-09-03 10:30:00,21.49,21.54,21.43,21.53,150488.0,20.1712,20.2181,20.1149,20.2087,150488.0
2019-09-03 11:00:00,21.53,21.56,21.44,21.53,123528.0,20.2087,20.2369,20.1243,20.2087,123528.0
2019-09-03 11:30:00,21.53,21.56,21.5,21.51,91232.0,20.2087,20.2369,20.1806,20.19,91232.0
2019-09-03 12:00:00,21.5,21.54,21.49,21.51,66432.0,20.1806,20.2181,20.1712,20.19,66432.0
2019-09-03 12:30:00,21.49,21.5,21.44,21.44,54928.0,20.1712,20.1806,20.1243,20.1243,54928.0
2019-09-03 13:00:00,21.45,21.46,21.4,21.41,67072.0,20.1337,20.143,20.0867,20.0961,67072.0
2019-09-03 13:30:00,21.41,21.41,21.36,21.37,69292.0,20.0961,20.0961,20.0492,20.0586,69292.0
2019-09-03 14:00:00,21.36,21.39,21.34,21.38,77936.0,20.0492,20.0773,20.0304,20.068,77936.0
2019-09-03 14:30:00,21.38,21.39,21.35,21.37,87036.0,20.068,20.0773,20.0398,20.0586,87036.0
2019-09-03 15:00:00,21.37,21.42,21.36,21.41,144724.0,20.0586,20.1055,20.0492,20.0961,144724.0
2019-09-03 15:30:00,21.41,21.46,21.39,21.42,562856.0,20.0961,20.143,20.0773,20.1055,562856.0
2019-09-04 09:30:00,21.68,21.83,21.68,21.78,296692.0,20.3495,20.4903,20.3495,20.4434,296692.0
2019-09-04 10:00:00,21.78,21.79,21.68,21.72,102668.0,20.4434,20.4528,20.3495,20.3871,102668.0
2019-09-04 10:30:00,21.72,21.73,21.63,21.71,94340.0,20.3871,20.3965,20.3026,20.3777,94340.0
2019-09-04 11:00:00,21.71,21.74,21.66,21.68,112160.0,20.3777,20.4059,20.3308,20.3495,112160.0
2019-09-04 11:30:00,21.68,21.71,21.66,21.67,79484.0,20.3495,20.3777,20.3308,20.3402,79484.0
2019-09-04 12:00:00,21.67,21.67,21.63,21.66,131548.0,20.3402,20.3402,20.3026,20.3308,131548.0
2019-09-04 12:30:00,21.66,21.68,21.64,21.66,51864.0,20.3308,20.3495,20.312,20.3308,51864.0
2019-09-04 13:00:00,21.66,21.67,21.62,21.65,54188.0,20.3308,20.3402,20.2932,20.3214,54188.0
2019-09-04 13:30:00,21.66,21.7,21.66,21.67,180460.0,20.3308,20.3683,20.3308,20.3402,180460.0
2019-09-04 14:00:00,21.67,21.71,21.66,21.7,80636.0,20.3402,20.3777,20.3308,20.3683,80636.0
2019-09-04 14:30:00,21.7,21.73,21.7,21.71,64168.0,20.3683,20.3965,20.3683,20.3777,64168.0
2019-09-04 15:00:00,21.72,21.76,21.69,21.72,188852.0,20.3871,20.4246,20.3589,20.3871,188852.0
2019-09-04 15:30:00,21.72,21.74,21.67,21.68,757252.0,20.3871,20.4059,20.3402,20.3495,757252.0
2019-09-05 09:30:00,21.94,22.27,21.94,22.24,419784.0,20.5936,20.9033,20.5936,20.8752,419784.0
2019-09-05 10:00:00,22.24,22.38,22.24,22.31,439840.0,20.8752,21.0066,20.8752,20.9409,439840.0
2019-09-05 10:30:00,22.31,22.36,22.29,22.29,243932.0,20.9409,20.9878,20.9221,20.9221,243932.0
2019-09-05 11:00:00,22.29,22.32,22.19,22.24,212756.0,20.9221,20.9503,20.8282,20.8752,212756.0
2019-09-05 11:30:00,22.23,22.34,22.21,22.34,354640.0,20.8658,20.969,20.847,20.969,354640.0
2019-09-05 12:00:00,22.34,22.39,22.33,22.34,116728.0,20.969,21.016,20.9597,20.969,116728.0
2019-09-05 12:30:00,22.34,22.43,22.32,22.42,124712.0,20.969,21.0535,20.9503,21.0441,124712.0
2019-09-05 13:00:00,22.42,22.47,22.41,22.46,155872.0,21.0441,21.0911,21.0347,21.0817,155872.0
2019-09-05 13:30:00,22.47,22.47,22.43,22.46,105160.0,21.0911,21.0911,21.0535,21.0817,105160.0
2019-09-05 14:00:00,22.46,22.47,22.41,22.43,102804.0,21.0817,21.0911,21.0347,21.0535,102804.0
2019-09-05 14:30:00,22.43,22.47,22.41,22.43,89860.0,21.0535,21.0911,21.0347,21.0535,89860.0
2019-09-05 15:00:00,22.43,22.47,22.43,22.47,158692.0,21.0535,21.0911,21.0535,21.0911,158692.0
2019-09-05 15:30:00,22.47,22.49,22.44,22.45,419924.0,21.0911,21.1098,21.0629,21.0723,419924.0
2019-09-06 09:30:00,22.5,22.56,22.32,22.36,210100.0,21.1192,21.1755,20.9503,20.9878,210100.0
2019-09-06 10:00:00,22.36,22.4,22.33,22.34,121728.0,20.9878,21.0254,20.9597,20.969,121728.0
2019-09-06 10:30:00,22.36,22.36,22.24,22.24,188624.0,20.9878,20.9878,20.8752,20.8752,188624.0
2019-09-06 11:00:00,22.25,22.3,22.23,22.24,91508.0,20.8846,20.9315,20.8658,20.8752,91508.0
2019-09-06 11:30:00,22.24,22.25,22.21,22.22,132456.0,20.8752,20.8846,20.847,20.8564,132456.0
2019-09-06 12:00:00,22.23,22.25,22.21,22.25,151152.0,20.8658,20.8846,20.847,20.8846,151152.0
2019-09-06 12:30:00,22.25,22.34,22.25,22.34,219364.0,20.8846,20.969,20.8846,20.969,219364.0
2019-09-06 13:00:00,22.34,22.36,22.32,22.34,328920.0,20.969,20.9878,20.9503,20.969,328920.0
2019-09-06 13:30:00,22.35,22.36,22.28,22.31,130044.0,20.9784,20.9878,20.9127,20.9409,130044.0
2019-09-06 14:00:00,22.31,22.33,22.28,22.31,131688.0,20.9409,20.9597,20.9127,20.9409,131688.0
2019-09-06 14:30:00,22.32,22.33,22.29,22.29,193456.0,20.9503,20.9597,20.9221,20.9221,193456.0
2019-09-06 15:00:00,22.3,22.36,22.29,22.35,175768.0,20.9315,20.9878,20.9221,20.9784,175768.0
2019-09-06 15:30:00,22.35,22.37,22.29,22.32,555572.0,20.9784,20.9972,20.9221,20.9503,555572.0
2019-09-09 09:30:00,22.49,22.49,22.25,22.25,390588.0,21.1098,21.1098,20.8846,20.8846,390588.0
2019-09-09 10:00:00,22.25,22.27,22.16,22.17,350468.0,20.8846,20.9033,20.8001,20.8095,350468.0
2019-09-09 10:30:00,22.17,22.24,22.15,22.22,195324.0,20.8095,20.8752,20.7907,20.8564,195324.0
2019-09-09 11:00:00,22.22,22.36,22.21,22.35,481584.0,20.8564,20.9878,20.847,20.9784,481584.0
2019-09-09 11:30:00,22.35,22.35,22.27,22.31,99364.0,20.9784,20.9784,20.9033,20.9409,99364.0
2019-09-09 12:00:00,22.31,22.33,22.21,22.23,73008.0,20.9409,20.9597,20.847,20.8658,73008.0
2019-09-09 12:30:00,22.24,22.25,22.2,22.21,67244.0,20.8752,20.8846,20.8376,20.847,67244.0
2019-09-09 13:00:00,22.21,22.22,22.12,22.12,56224.0,20.847,20.8564,20.7625,20.7625,56224.0
2019-09-09 13:30:00,22.12,22.15,22.09,22.12,407796.0,20.7625,20.7907,20.7344,20.7625,407796.0
2019-09-09 14:00:00,22.11,22.13,22.09,22.1,124320.0,20.7532,20.7719,20.7344,20.7438,124320.0
2019-09-09 14:30:00,22.1,22.18,22.08,22.17,113608.0,20.7438,20.8189,20.725,20.8095,113608.0
2019-09-09 15:00:00,22.17,22.3,22.16,22.26,364808.0,20.8095,20.9315,20.8001,20.8939,364808.0
2019-09-09 15:30:00,22.26,22.27,22.2,22.24,818700.0,20.8939,20.9033,20.8376,20.8752,818700.0
2019-09-10 09:30:00,22.12,22.17,21.94,22.16,452220.0,20.7625,20.8095,20.5936,20.8001,452220.0
2019-09-10 10:00:00,22.14,22.17,22.08,22.15,177448.0,20.7813,20.8095,20.725,20.7907,177448.0
2019-09-10 10:30:00,22.14,22.19,22.1,22.12,133072.0,20.7813,20.8282,20.7438,20.7625,133072.0
2019-09-10 11:00:00,22.13,22.16,22.09,22.13,612240.0,20.7719,20.8001,20.7344,20.7719,612240.0
2019-09-10 11:30:00,22.13,22.25,22.1,22.18,226256.0,20.7719,20.8846,20.7438,20.8189,226256.0
2019-09-10 12:00:00,22.18,22.27,22.11,22.26,232096.0,20.8189,20.9033,20.7532,20.8939,232096.0
2019-09-10 12:30:00,22.27,22.28,22.22,22.28,155360.0,20.9033,20.9127,20.8564,20.9127,155360.0
2019-09-10 13:00:00,22.29,22.35,22.25,22.29,163200.0,20.9221,20.9784,20.8846,20.9221,163200.0
2019-09-10 13:30:00,22.3,22.34,22.29,22.34,121636.0,20.9315,20.969,20.9221,20.969,121636.0
2019-09-10 14:00:00,22.34,22.37,22.31,22.32,173008.0,20.969,20.9972,20.9409,20.9503,173008.0
2019-09-10 14:30:00,22.32,22.34,22.29,22.33,284352.0,20.9503,20.969,20.9221,20.9597,284352.0
2019-09-10 15:00:00,22.34,22.39,22.33,22.34,128540.0,20.969,21.016,20.9597,20.969,128540.0
2019-09-10 15:30:00,22.34,22.42,22.33,22.4,545636.0,20.969,21.0441,20.9597,21.0254,545636.0
2019-09-11 09:30:00,22.49,22.49,22.25,22.36,118992.0,21.1098,21.1098,20.8846,20.9878,118992.0
2019-09-11 10:00:00,22.36,22.43,22.35,22.39,174924.0,20.9878,21.0535,20.9784,21.016,174924.0
2019-09-11 10:30:00,22.4,22.49,22.39,22.49,203808.0,21.0254,21.1098,21.016,21.1098,203808.0
2019-09-11 11:00:00,22.48,22.48,22.43,22.44,280136.0,21.1004,21.1004,21.0535,21.0629,280136.0
2019-09-11 11:30:00,22.45,22.52,22.45,22.52,80848.0,21.0723,21.138,21.0723,21.138,80848.0
2019-09-11 12:00:00,22.52,22.59,22.52,22.59,156968.0,21.138,21.2037,21.138,21.2037,156968.0
2019-09-11 12:30:00,22.59,22.68,22.59,22.65,124580.0,21.2037,21.2882,21.2037,21.26,124580.0
2019-09-11 13:00:00,22.65,22.69,22.62,22.68,326792.0,21.26,21.2976,21.2319,21.2882,326792.0
2019-09-11 13:30:00,22.67,22.7,22.64,22.64,95532.0,21.2788,21.3069,21.2506,21.2506,95532.0
2019-09-11 14:00:00,22.64,22.75,22.62,22.74,387516.0,21.2506,21.3539,21.2319,21.3445,387516.0
2019-09-11 14:30:00,22.74,22.77,22.72,22.75,173660.0,21.3445,21.3727,21.3257,21.3539,173660.0
2019-09-11 15:00:00,22.75,22.83,22.75,22.82,229808.0,21.3539,21.429,21.3539,21.4196,229808.0
2019-09-11 15:30:00,22.82,22.88,22.78,22.87,573760.0,21.4196,21.4759,21.382,21.4665,573760.0
2019-09-12 09:30:00,22.99,23.04,22.78,22.88,312160.0,21.5792,21.6261,21.382,21.4759,312160.0
2019-09-12 10:00:00,22.88,23.13,22.87,23.04,275148.0,21.4759,21.7106,21.4665,21.6261,275148.0
2019-09-12 10:30:00,23.06,23.06,22.9,22.95,337344.0,21.6449,21.6449,21.4947,21.5416,337344.0
2019-09-12 11:00:00,22.94,23.1,22.92,23.09,337404.0,21.5322,21.6824,21.5134,21.673,337404.0
2019-09-12 11:30:00,23.09,23.17,23.09,23.14,191384.0,21.673,21.7481,21.673,21.7199,191384.0
2019-09-12 12:00:00,23.14,23.15,23.09,23.12,124652.0,21.7199,21.7293,21.673,21.7012,124652.0
2019-09-12 12:30:00,23.12,23.22,23.11,23.21,181864.0,21.7012,21.795,21.6918,21.7856,181864.0
2019-09-12 13:00:00,23.21,23.24,23.18,23.23,347108.0,21.7856,21.8138,21.7575,21.8044,347108.0
2019-09-12 13:30:00,23.23,23.29,23.22,23.28,164568.0,21.8044,21.8607,21.795,21.8514,164568.0
2019-09-12 14:00:00,23.28,23.31,23.27,23.3,176280.0,21.8514,21.8795,21.842,21.8701,176280.0
2019-09-12 14:30:00,23.31,23.55,23.31,23.51,680032.0,21.8795,22.1048,21.8795,22.0672,680032.0
2019-09-12 15:00:00,23.51,23.51,23.44,23.49,700636.0,22.0672,22.0672,22.0015,22.0485,700636.0
2019-09-12 15:30:00,23.49,23.52,23.48,23.49,1700892.0,22.0485,22.0766,22.0391,22.0485,1700892.0
2019-09-13 09:30:00,23.58,23.66,23.48,23.63,553016.0,22.1329,22.208,22.0391,22.1799,553016.0
2019-09-13 10:00:00,23.62,23.76,23.61,23.7,444908.0,22.1705,22.3019,22.1611,22.2456,444908.0
2019-09-13 10:30:00,23.7,23.73,23.66,23.66,386168.0,22.2456,22.2737,22.208,22.208,386168.0
2019-09-13 11:00:00,23.66,23.72,23.66,23.68,626664.0,22.208,22.2644,22.208,22.2268,626664.0
2019-09-13 11:30:00,23.68,23.71,23.67,23.69,320548.0,22.2268,22.255,22.2174,22.2362,320548.0
2019-09-13 12:00:00,23.7,23.71,23.62,23.63,600676.0,22.2456,22.255,22.1705,22.1799,600676.0
2019-09-13 12:30:00,23.64,23.66,23.62,23.63,274640.0,22.1893,22.208,22.1705,22.1799,274640.0
2019-09-13 13:00:00,23.63,23.65,23.62,23.64,327900.0,22.1799,22.1986,22.1705,22.1893,327900.0
2019-09-13 13:30:00,23.63,23.64,23.6,23.61,759744.0,22.1799,22.1893,22.1517,22.1611,759744.0
2019-09-13 14:00:00,23.61,23.66,23.6,23.63,222884.0,22.1611,22.208,22.1517,22.1799,222884.0
2019-09-13 14:30:00,23.63,23.66,23.62,23.65,340664.0,22.1799,22.208,22.1705,22.1986,340664.0
2019-09-13 15:00:00,23.65,23.67,23.64,23.65,550672.0,22.1986,22.2174,22.1893,22.1986,550672.0
2019-09-13 15:30:00,23.65,23.7,23.65,23.68,1090156.0,22.1986,22.2456,22.1986,22.2268,1090156.0
2019-09-16 09:30:00,23.61,23.86,23.56,23.84,548044.0,22.2194,22.4547,22.1723,22.4358,548044.0
2019-09-16 10:00:00,23.85,23.94,23.76,23.8,477916.0,22.4453,22.53,22.3606,22.3982,477916.0
2019-09-16 10:30:00,23.78,23.84,23.72,23.75,263444.0,22.3794,22.4358,22.3229,22.3511,263444.0
2019-09-16 11:00:00,23.76,23.84,23.73,23.77,286724.0,22.3606,22.4358,22.3323,22.37,286724.0
2019-09-16 11:30:00,23.77,23.78,23.72,23.75,310064.0,22.37,22.3794,22.3229,22.3511,310064.0
2019-09-16 12:00:00,23.75,23.81,23.74,23.81,176912.0,22.3511,22.4076,22.3417,22.4076,176912.0
2019-09-16 12:30:00,23.81,23.86,23.8,23.85,203492.0,22.4076,22.4547,22.3982,22.4453,203492.0
2019-09-16 13:00:00,23.85,23.9,23.85,23.85,308248.0,22.4453,22.4923,22.4453,22.4453,308248.0
2019-09-16 13:30:00,23.86,23.86,23.82,23.86,218384.0,22.4547,22.4547,22.417,22.4547,218384.0
2019-09-16 14:00:00,23.86,23.97,23.86,23.96,314388.0,22.4547,22.5582,22.4547,22.5488,314388.0
2019-09-16 14:30:00,23.96,23.99,23.85,23.87,276276.0,22.5488,22.577,22.4453,22.4641,276276.0
2019-09-16 15:00:00,23.87,23.9,23.78,23.78,417556.0,22.4641,22.4923,22.3794,22.3794,417556.0
2019-09-16 15:30:00,23.78,23.79,23.75,23.76,962364.0,22.3794,22.3888,22.3511,22.3606,962364.0
2019-09-17 09:30:00,23.65,23.67,23.41,23.62,320064.0,22.257,22.2759,22.0312,22.2288,320064.0
2019-09-17 10:00:00,23.61,23.66,23.59,23.63,209428.0,22.2194,22.2664,22.2006,22.2382,209428.0
2019-09-17 10:30:00,23.63,23.67,23.59,23.6,251980.0,22.2382,22.2759,22.2006,22.21,251980.0
2019-09-17 11:00:00,23.59,23.63,23.58,23.59,258876.0,22.2006,22.2382,22.1912,22.2006,258876.0
2019-09-17 11:30:00,23.59,23.61,23.55,23.56,244428.0,22.2006,22.2194,22.1629,22.1723,244428.0
2019-09-17 12:00:00,23.56,23.57,23.52,23.54,146684.0,22.1723,22.1817,22.1347,22.1535,146684.0
2019-09-17 12:30:00,23.54,23.57,23.51,23.57,118272.0,22.1535,22.1817,22.1253,22.1817,118272.0
2019-09-17 13:00:00,23.57,23.61,23.56,23.59,88672.0,22.1817,22.2194,22.1723,22.2006,88672.0
2019-09-17 13:30:00,23.59,23.7,23.59,23.68,183780.0,22.2006,22.3041,22.2006,22.2853,183780.0
2019-09-17 14:00:00,23.68,23.7,23.67,23.69,132324.0,22.2853,22.3041,22.2759,22.2947,132324.0
2019-09-17 14:30:00,23.68,23.75,23.68,23.75,204344.0,22.2853,22.3511,22.2853,22.3511,204344.0
2019-09-17 15:00:00,23.75,23.77,23.73,23.75,232884.0,22.3511,22.37,22.3323,22.3511,232884.0
2019-09-17 15:30:00,23.75,23.81,23.74,23.77,776568.0,22.3511,22.4076,22.3417,22.37,776568.0
2019-09-18 09:30:00,23.69,23.75,23.59,23.68,176928.0,22.2947,22.3511,22.2006,22.2853,176928.0
2019-09-18 10:00:00,23.68,23.69,23.58,23.65,107052.0,22.2853,22.2947,22.1912,22.257,107052.0
2019-09-18 10:30:00,23.65,23.68,23.62,23.63,107020.0,22.257,22.2853,22.2288,22.2382,107020.0
2019-09-18 11:00:00,23.64,23.65,23.52,23.52,671724.0,22.2476,22.257,22.1347,22.1347,671724.0
2019-09-18 11:30:00,23.52,23.52,23.49,23.51,260168.0,22.1347,22.1347,22.1065,22.1253,260168.0
2019-09-18 12:00:00,23.51,23.53,23.5,23.51,110404.0,22.1253,22.1441,22.1159,22.1253,110404.0
2019-09-18 12:30:00,23.51,23.52,23.49,23.5,110604.0,22.1253,22.1347,22.1065,22.1159,110604.0
2019-09-18 13:00:00,23.5,23.51,23.44,23.45,184516.0,22.1159,22.1253,22.0594,22.0688,184516.0
2019-09-18 13:30:00,23.45,23.5,23.44,23.5,117776.0,22.0688,22.1159,22.0594,22.1159,117776.0
2019-09-18 14:00:00,23.5,23.54,23.36,23.38,343844.0,22.1159,22.1535,21.9841,22.0029,343844.0
2019-09-18 14:30:00,23.37,23.37,23.27,23.32,235744.0,21.9935,21.9935,21.8994,21.9465,235744.0
2019-09-18 15:00:00,23.31,23.46,23.31,23.44,416400.0,21.9371,22.0782,21.9371,22.0594,416400.0
2019-09-18 15:30:00,23.45,23.59,23.45,23.57,837692.0,22.0688,22.2006,22.0688,22.1817,837692.0
2019-09-19 09:30:00,23.58,23.72,23.58,23.68,178264.0,22.1912,22.3229,22.1912,22.2853,178264.0
2019-09-19 10:00:00,23.67,23.72,23.61,23.72,132136.0,22.2759,22.3229,22.2194,22.3229,132136.0
2019-09-19 10:30:00,23.72,23.82,23.72,23.74,142100.0,22.3229,22.417,22.3229,22.3417,142100.0
2019-09-19 11:00:00,23.74,23.83,23.72,23.83,284068.0,22.3417,22.4264,22.3229,22.4264,284068.0
2019-09-19 11:30:00,23.83,23.86,23.77,23.78,140500.0,22.4264,22.4547,22.37,22.3794,140500.0
2019-09-19 12:00:00,23.78,23.8,23.71,23.71,100572.0,22.3794,22.3982,22.3135,22.3135,100572.0
2019-09-19 12:30:00,23.71,23.78,23.71,23.75,149792.0,22.3135,22.3794,22.3135,22.3511,149792.0
2019-09-19 13:00:00,23.75,23.77,23.73,23.73,104512.0,22.3511,22.37,22.3323,22.3323,104512.0
2019-09-19 13:30:00,23.73,23.73,23.65,23.67,78984.0,22.3323,22.3323,22.257,22.2759,78984.0
2019-09-19 14:00:00,23.67,23.72,23.66,23.66,104300.0,22.2759,22.3229,22.2664,22.2664,104300.0
2019-09-19 14:30:00,23.66,23.66,23.63,23.63,66048.0,22.2664,22.2664,22.2382,22.2382,66048.0
2019-09-19 15:00:00,23.63,23.64,23.59,23.61,98920.0,22.2382,22.2476,22.2006,22.2194,98920.0
2019-09-19 15:30:00,23.6,23.61,23.52,23.55,430304.0,22.21,22.2194,22.1347,22.1629,430304.0
2019-09-20 09:30:00,23.64,23.71,23.5,23.51,1150196.0,22.2476,22.3135,22.1159,22.1253,1150196.0
2019-09-20 10:00:00,23.53,23.62,23.52,23.61,134940.0,22.1441,22.2288,22.1347,22.2194,134940.0
2019-09-20 10:30:00,23.61,23.63,23.52,23.56,115156.0,22.2194,22.2382,22.1347,22.1723,115156.0
2019-09-20 11:00:00,23.56,23.62,23.55,23.6,133952.0,22.1723,22.2288,22.1629,22.21,133952.0
2019-09-20 11:30:00,23.61,23.66,23.56,23.66,122052.0,22.2194,22.2664,22.1723,22.2664,122052.0
2019-09-20 12:00:00,23.66,23.67,23.61,23.64,148316.0,22.2664,22.2759,22.2194,22.2476,148316.0
2019-09-20 12:30:00,23.64,23.65,23.62,23.65,88248.0,22.2476,22.257,22.2288,22.257,88248.0
2019-09-20 13:00:00,23.65,23.66,23.42,23.55,262408.0,22.257,22.2664,22.0406,22.1629,262408.0
2019-09-20 13:30:00,23.55,23.56,23.41,23.46,166492.0,22.1629,22.1723,22.0312,22.0782,166492.0
2019-09-20 14:00:00,23.47,23.5,23.44,23.5,86232.0,22.0876,22.1159,22.0594,22.1159,86232.0
2019-09-20 14:30:00,23.5,23.52,23.46,23.47,139784.0,22.1159,22.1347,22.0782,22.0876,139784.0
2019-09-20 15:00:00,23.47,23.5,23.43,23.44,179856.0,22.0876,22.1159,22.05,22.0594,179856.0
2019-09-20 15:30:00,23.44,23.53,23.43,23.44,882352.0,22.0594,22.1441,22.05,22.0594,882352.0
2019-09-23 09:30:00,23.3,23.35,23.18,23.3,235176.0,21.9276,21.9747,21.8147,21.9276,235176.0
2019-09-23 10:00:00,23.29,23.29,23.18,23.27,235948.0,21.9182,21.9182,21.8147,21.8994,235948.0
2019-09-23 10:30:00,23.29,23.3,23.24,23.26,115144.0,21.9182,21.9276,21.8712,21.89,115144.0
2019-09-23 11:00:00,23.26,23.36,23.26,23.36,121460.0,21.89,21.9841,21.89,21.9841,121460.0
2019-09-23 11:30:00,23.35,23.43,23.35,23.41,189968.0,21.9747,22.05,21.9747,22.0312,189968.0
2019-09-23 12:00:00,23.41,23.46,23.4,23.45,104312.0,22.0312,22.0782,22.0218,22.0688,104312.0
2019-09-23 12:30:00,23.45,23.46,23.43,23.44,111132.0,22.0688,22.0782,22.05,22.0594,111132.0
2019-09-23 13:00:00,23.45,23.47,23.44,23.46,81476.0,22.0688,22.0876,22.0594,22.0782,81476.0
2019-09-23 13:30:00,23.45,23.54,23.45,23.5,118652.0,22.0688,22.1535,22.0688,22.1159,118652.0
2019-09-23 14:00:00,23.5,23.53,23.49,23.51,88112.0,22.1159,22.1441,22.1065,22.1253,88112.0
2019-09-23 14:30:00,23.51,23.51,23.49,23.5,138964.0,22.1253,22.1253,22.1065,22.1159,138964.0
2019-09-23 15:00:00,23.5,23.53,23.49,23.52,131640.0,22.1159,22.1441,22.1065,22.1347,131640.0
2019-09-23 15:30:00,23.52,23.53,23.4,23.41,513724.0,22.1347,22.1441,22.0218,22.0312,513724.0
2019-09-24 09:30:00,23.52,23.59,23.49,23.53,158400.0,22.1347,22.2006,22.1065,22.1441,158400.0
2019-09-24 10:00:00,23.54,23.6,23.5,23.56,297724.0,22.1535,22.21,22.1159,22.1723,297724.0
2019-09-24 10:30:00,23.57,23.65,23.57,23.58,332476.0,22.1817,22.257,22.1817,22.1912,332476.0
2019-09-24 11:00:00,23.59,23.59,23.53,23.59,147756.0,22.2006,22.2006,22.1441,22.2006,147756.0
2019-09-24 11:30:00,23.59,23.59,23.42,23.44,188448.0,22.2006,22.2006,22.0406,22.0594,188448.0
2019-09-24 12:00:00,23.43,23.47,23.31,23.33,105384.0,22.05,22.0876,21.9371,21.9559,105384.0
2019-09-24 12:30:00,23.33,23.34,23.23,23.24,92376.0,21.9559,21.9653,21.8618,21.8712,92376.0
2019-09-24 13:00:00,23.25,23.32,23.24,23.29,199088.0,21.8806,21.9465,21.8712,21.9182,199088.0
2019-09-24 13:30:00,23.3,23.41,23.3,23.38,183036.0,21.9276,22.0312,21.9276,22.0029,183036.0
2019-09-24 14:00:00,23.38,23.54,23.32,23.51,306852.0,22.0029,22.1535,21.9465,22.1253,306852.0
2019-09-24 14:30:00,23.51,23.52,23.39,23.42,325820.0,22.1253,22.1347,22.0123,22.0406,325820.0
2019-09-24 15:00:00,23.42,23.42,23.29,23.33,424352.0,22.0406,22.0406,21.9182,21.9559,424352.0
2019-09-24 15:30:00,23.32,23.46,23.28,23.46,1241268.0,21.9465,22.0782,21.9088,22.0782,1241268.0
2019-09-25 09:30:00,23.43,23.56,23.41,23.43,167396.0,22.05,22.1723,22.0312,22.05,167396.0
2019-09-25 10:00:00,23.42,23.6,23.34,23.6,169816.0,22.0406,22.21,21.9653,22.21,169816.0
2019-09-25 10:30:00,23.59,23.74,23.58,23.71,249228.0,22.2006,22.3417,22.1912,22.3135,249228.0
2019-09-25 11:00:00,23.72,23.81,23.7,23.77,309176.0,22.3229,22.4076,22.3041,22.37,309176.0
2019-09-25 11:30:00,23.77,23.84,23.75,23.84,216156.0,22.37,22.4358,22.3511,22.4358,216156.0
2019-09-25 12:00:00,23.84,23.92,23.82,23.91,161444.0,22.4358,22.5111,22.417,22.5017,161444.0
2019-09-25 12:30:00,23.91,23.94,23.9,23.93,178872.0,22.5017,22.53,22.4923,22.5205,178872.0
2019-09-25 13:00:00,23.93,23.94,23.9,23.92,142300.0,22.5205,22.53,22.4923,22.5111,142300.0
2019-09-25 13:30:00,23.92,23.93,23.9,23.92,174736.0,22.5111,22.5205,22.4923,22.5111,174736.0
2019-09-25 14:00:00,23.92,24.05,23.91,24.04,235816.0,22.5111,22.6335,22.5017,22.6241,235816.0
2019-09-25 14:30:00,24.04,24.08,24.02,24.04,394696.0,22.6241,22.6617,22.6052,22.6241,394696.0
2019-09-25 15:00:00,24.04,24.08,24.02,24.04,662080.0,22.6241,22.6617,22.6052,22.6241,662080.0
2019-09-25 15:30:00,24.04,24.08,24.0,24.04,995948.0,22.6241,22.6617,22.5864,22.6241,995948.0
2019-09-26 09:30:00,24.03,24.1,23.91,24.01,252124.0,22.6147,22.6805,22.5017,22.5958,252124.0
2019-09-26 10:00:00,24.0,24.1,24.0,24.07,299660.0,22.5864,22.6805,22.5864,22.6523,299660.0
2019-09-26 10:30:00,24.07,24.14,24.05,24.07,256044.0,22.6523,22.7182,22.6335,22.6523,256044.0
2019-09-26 11:00:00,24.07,24.07,23.97,24.01,229060.0,22.6523,22.6523,22.5582,22.5958,229060.0
2019-09-26 11:30:00,24.01,24.1,24.0,24.09,305080.0,22.5958,22.6805,22.5864,22.6711,305080.0
2019-09-26 12:00:00,24.09,24.16,24.03,24.16,392608.0,22.6711,22.737,22.6147,22.737,392608.0
2019-09-26 12:30:00,24.16,24.17,24.12,24.14,231480.0,22.737,22.7464,22.6994,22.7182,231480.0
2019-09-26 13:00:00,24.14,24.17,24.13,24.13,344432.0,22.7182,22.7464,22.7088,22.7088,344432.0
2019-09-26 13:30:00,24.13,24.16,24.12,24.14,200260.0,22.7088,22.737,22.6994,22.7182,200260.0
2019-09-26 14:00:00,24.15,24.23,24.14,24.15,212124.0,22.7276,22.8029,22.7182,22.7276,212124.0
2019-09-26 14:30:00,24.15,24.17,24.06,24.06,174864.0,22.7276,22.7464,22.6429,22.6429,174864.0
2019-09-26 15:00:00,24.06,24.15,24.06,24.14,242076.0,22.6429,22.7276,22.6429,22.7182,242076.0
2019-09-26 15:30:00,24.15,24.2,24.06,24.11,926784.0,22.7276,22.7746,22.6429,22.6899,926784.0
2019-09-27 09:30:00,24.2,24.2,23.94,23.95,199340.0,22.7746,22.7746,22.53,22.5394,199340.0
2019-09-27 10:00:00,23.97,24.04,23.93,24.01,204892.0,22.5582,22.6241,22.5205,22.5958,204892.0
2019-09-27 10:30:00,24.02,24.13,24.01,24.13,99012.0,22.6052,22.7088,22.5958,22.7088,99012.0
2019-09-27 11:00:00,24.13,24.15,24.05,24.1,160908.0,22.7088,22.7276,22.6335,22.6805,160908.0
2019-09-27 11:30:00,24.1,24.14,23.9,24.1,141268.0,22.6805,22.7182,22.4923,22.6805,141268.0
2019-09-27 12:00:00,24.1,24.17,24.0,24.01,154448.0,22.6805,22.7464,22.5864,22.5958,154448.0
2019-09-27 12:30:00,24.0,24.02,23.91,23.92,321492.0,22.5864,22.6052,22.5017,22.5111,321492.0
2019-09-27 13:00:00,23.91,24.0,23.9,23.99,333796.0,22.5017,22.5864,22.4923,22.577,333796.0
2019-09-27 13:30:00,23.99,24.04,23.97,24.01,417640.0,22.577,22.6241,22.5582,22.5958,417640.0
2019-09-27 14:00:00,24.0,24.01,23.91,23.93,568512.0,22.5864,22.5958,22.5017,22.5205,568512.0
2019-09-27 14:30:00,23.93,23.96,23.88,23.92,382304.0,22.5205,22.5488,22.4735,22.5111,382304.0
2019-09-27 15:00:00,23.92,23.96,23.87,23.88,793004.0,22.5111,22.5488,22.4641,22.4735,793004.0
2019-09-27 15:30:00,23.87,23.97,23.87,23.93,1033944.0,22.4641,22.5582,22.4641,22.5205,1033944.0
2019-09-30 09:30:00,24.13,24.15,23.95,24.06,217256.0,22.7088,22.7276,22.5394,22.6429,217256.0
2019-09-30 10:00:00,24.05,24.11,24.01,24.09,152224.0,22.6335,22.6899,22.5958,22.6711,152224.0
2019-09-30 10:30:00,24.09,24.11,24.04,24.08,245184.0,22.6711,22.6899,22.6241,22.6617,245184.0
2019-09-30 11:00:00,24.08,24.11,24.03,24.08,209700.0,22.6617,22.6899,22.6147,22.6617,209700.0
2019-09-30 11:30:00,24.08,24.08,24.04,24.07,126192.0,22.6617,22.6617,22.6241,22.6523,126192.0
2019-09-30 12:00:00,24.08,24.1,24.04,24.04,237116.0,22.6617,22.6805,22.6241,22.6241,237116.0
2019-09-30 12:30:00,24.05,24.05,24.0,24.02,109908.0,22.6335,22.6335,22.5864,22.6052,109908.0
2019-09-30 13:00:00,24.03,24.06,24.01,24.01,108812.0,22.6147,22.6429,22.5958,22.5958,108812.0
2019-09-30 13:30:00,24.01,24.08,24.01,24.07,64204.0,22.5958,22.6617,22.5958,22.6523,64204.0
2019-09-30 14:00:00,24.08,24.12,24.07,24.11,129232.0,22.6617,22.6994,22.6523,22.6899,129232.0
2019-09-30 14:30:00,24.11,24.12,24.07,24.08,59124.0,22.6899,22.6994,22.6523,22.6617,59124.0
2019-09-30 15:00:00,24.08,24.15,24.06,24.12,121380.0,22.6617,22.7276,22.6429,22.6994,121380.0
2019-09-30 15:30:00,24.12,24.17,24.1,24.13,609260.0,22.6994,22.7464,22.6805,22.7088,609260.0
2019-10-01 09:30:00,24.25,24.42,24.25,24.41,285556.0,22.8217,22.9817,22.8217,22.9723,285556.0
2019-10-01 10:00:00,24.37,24.41,24.1,24.12,152320.0,22.9346,22.9723,22.6805,22.6994,152320.0
2019-10-01 10:30:00,24.14,24.15,24.05,24.09,125076.0,22.7182,22.7276,22.6335,22.6711,125076.0
2019-10-01 11:00:00,24.08,24.09,23.97,24.05,264296.0,22.6617,22.6711,22.5582,22.6335,264296.0
2019-10-01 11:30:00,24.06,24.07,23.99,24.0,120408.0,22.6429,22.6523,22.577,22.5864,120408.0
2019-10-01 12:00:00,24.01,24.01,23.94,23.98,309424.0,22.5958,22.5958,22.53,22.5676,309424.0
2019-10-01 12:30:00,23.98,24.05,23.97,23.99,201836.0,22.5676,22.6335,22.5582,22.577,201836.0
2019-10-01 13:00:00,23.99,24.0,23.84,23.86,435036.0,22.577,22.5864,22.4358,22.4547,435036.0
2019-10-01 13:30:00,23.86,23.88,23.81,23.85,483492.0,22.4547,22.4735,22.4076,22.4453,483492.0
2019-10-01 14:00:00,23.85,23.88,23.78,23.81,273944.0,22.4453,22.4735,22.3794,22.4076,273944.0
2019-10-01 14:30:00,23.82,23.88,23.81,23.84,131916.0,22.417,22.4735,22.4076,22.4358,131916.0
2019-10-01 15:00:00,23.84,23.91,23.83,23.9,194076.0,22.4358,22.5017,22.4264,22.4923,194076.0
2019-10-01 15:30:00,23.9,23.9,23.78,23.82,873904.0,22.4923,22.4923,22.3794,22.417,873904.0
2019-10-02 09:30:00,23.61,23.65,23.43,23.49,389276.0,22.2194,22.257,22.05,22.1065,389276.0
2019-10-02 10:00:00,23.48,23.59,23.41,23.46,146072.0,22.097,22.2006,22.0312,22.0782,146072.0
2019-10-02 10:30:00,23.44,23.44,23.28,23.37,145820.0,22.0594,22.0594,21.9088,21.9935,145820.0
2019-10-02 11:00:00,23.37,23.45,23.33,23.33,119880.0,21.9935,22.0688,21.9559,21.9559,119880.0
2019-10-02 11:30:00,23.33,23.35,23.26,23.3,79888.0,21.9559,21.9747,21.89,21.9276,79888.0
2019-10-02 12:00:00,23.3,23.3,23.22,23.23,95944.0,21.9276,21.9276,21.8524,21.8618,95944.0
2019-10-02 12:30:00,23.23,23.26,23.2,23.25,324744.0,21.8618,21.89,21.8335,21.8806,324744.0
2019-10-02 13:00:00,23.24,23.36,23.24,23.35,117440.0,21.8712,21.9841,21.8712,21.9747,117440.0
2019-10-02 13:30:00,23.35,23.36,23.29,23.29,143160.0,21.9747,21.9841,21.9182,21.9182,143160.0
2019-10-02 14:00:00,23.29,23.37,23.28,23.36,133876.0,21.9182,21.9935,21.9088,21.9841,133876.0
2019-10-02 14:30:00,23.35,23.38,23.33,23.36,143252.0,21.9747,22.0029,21.9559,21.9841,143252.0
2019-10-02 15:00:00,23.36,23.43,23.35,23.39,177820.0,21.9841,22.05,21.9747,22.0123,177820.0
2019-10-02 15:30:00,23.38,23.44,23.33,23.35,995052.0,22.0029,22.0594,21.9559,21.9747,995052.0
2019-10-03 09:30:00,23.39,23.52,23.31,23.51,214544.0,22.0123,22.1347,21.9371,22.1253,214544.0
2019-10-03 10:00:00,23.5,23.51,23.15,23.35,245132.0,22.1159,22.1253,21.7865,21.9747,245132.0
2019-10-03 10:30:00,23.35,23.38,23.28,23.36,160560.0,21.9747,22.0029,21.9088,21.9841,160560.0
2019-10-03 11:00:00,23.37,23.59,23.36,23.54,139336.0,21.9935,22.2006,21.9841,22.1535,139336.0
2019-10-03 11:30:00,23.53,23.55,23.45,23.46,180804.0,22.1441,22.1629,22.0688,22.0782,180804.0
2019-10-03 12:00:00,23.46,23.54,23.46,23.54,103976.0,22.0782,22.1535,22.0782,22.1535,103976.0
2019-10-03 12:30:00,23.54,23.61,23.53,23.6,50504.0,22.1535,22.2194,22.1441,22.21,50504.0
2019-10-03 13:00:00,23.6,23.61,23.56,23.58,86812.0,22.21,22.2194,22.1723,22.1912,86812.0
2019-10-03 13:30:00,23.57,23.66,23.57,23.62,81892.0,22.1817,22.2664,22.1817,22.2288,81892.0
2019-10-03 14:00:00,23.62,23.64,23.6,23.64,65132.0,22.2288,22.2476,22.21,22.2476,65132.0
2019-10-03 14:30:00,23.64,23.64,23.57,23.57,90800.0,22.2476,22.2476,22.1817,22.1817,90800.0
2019-10-03 15:00:00,23.58,23.59,23.54,23.55,108680.0,22.1912,22.2006,22.1535,22.1629,108680.0
2019-10-03 15:30:00,23.56,23.66,23.53,23.66,416864.0,22.1723,22.2664,22.1441,22.2664,416864.0
2019-10-04 09:30:00,23.64,23.8,23.64,23.78,194180.0,22.2476,22.3982,22.2476,22.3794,194180.0
2019-10-04 10:00:00,23.79,23.83,23.71,23.73,84280.0,22.3888,22.4264,22.3135,22.3323,84280.0
2019-10-04 10:30:00,23.73,23.79,23.71,23.76,91332.0,22.3323,22.3888,22.3135,22.3606,91332.0
2019-10-04 11:00:00,23.74,23.88,23.72,23.88,97520.0,22.3417,22.4735,22.3229,22.4735,97520.0
2019-10-04 11:30:00,23.88,23.92,23.87,23.92,90928.0,22.4735,22.5111,22.4641,22.5111,90928.0
2019-10-04 12:00:00,23.91,23.97,23.9,23.95,143616.0,22.5017,22.5582,22.4923,22.5394,143616.0
2019-10-04 12:30:00,23.95,23.98,23.9,23.93,361960.0,22.5394,22.5676,22.4923,22.5205,361960.0
2019-10-04 13:00:00,23.93,23.94,23.91,23.91,115760.0,22.5205,22.53,22.5017,22.5017,115760.0
2019-10-04 13:30:00,23.92,23.92,23.86,23.86,69596.0,22.5111,22.5111,22.4547,22.4547,69596.0
2019-10-04 14:00:00,23.87,23.92,23.85,23.92,59908.0,22.4641,22.5111,22.4453,22.5111,59908.0
2019-10-04 14:30:00,23.91,23.95,23.91,23.93,88572.0,22.5017,22.5394,22.5017,22.5205,88572.0
2019-10-04 15:00:00,23.93,23.98,23.92,23.97,117008.0,22.5205,22.5676,22.5111,22.5582,117008.0
2019-10-04 15:30:00,23.98,24.05,23.97,24.04,489412.0,22.5676,22.6335,22.5582,22.6241,489412.0
2019-10-07 09:30:00,23.93,24.01,23.81,24.0,179080.0,22.5205,22.5958,22.4076,22.5864,179080.0
2019-10-07 10:00:00,24.0,24.04,23.98,24.02,85812.0,22.5864,22.6241,22.5676,22.6052,85812.0
2019-10-07 10:30:00,24.02,24.05,24.0,24.03,127512.0,22.6052,22.6335,22.5864,22.6147,127512.0
2019-10-07 11:00:00,24.04,24.08,24.03,24.03,72476.0,22.6241,22.6617,22.6147,22.6147,72476.0
2019-10-07 11:30:00,24.03,24.08,24.03,24.07,133904.0,22.6147,22.6617,22.6147,22.6523,133904.0
2019-10-07 12:00:00,24.07,24.07,24.03,24.05,78096.0,22.6523,22.6523,22.6147,22.6335,78096.0
2019-10-07 12:30:00,24.06,24.09,24.05,24.05,68164.0,22.6429,22.6711,22.6335,22.6335,68164.0
2019-10-07 13:00:00,24.05,24.07,23.99,24.01,74832.0,22.6335,22.6523,22.577,22.5958,74832.0
2019-10-07 13:30:00,24.01,24.09,24.01,24.08,183896.0,22.5958,22.6711,22.5958,22.6617,183896.0
2019-10-07 14:00:00,24.08,24.08,23.97,23.98,208100.0,22.6617,22.6617,22.5582,22.5676,208100.0
2019-10-07 14:30:00,23.98,23.98,23.87,23.92,102836.0,22.5676,22.5676,22.4641,22.5111,102836.0
2019-10-07 15:00:00,23.9,23.95,23.9,23.93,128872.0,22.4923,22.5394,22.4923,22.5205,128872.0
2019-10-07 15:30:00,23.93,23.94,23.84,23.84,791536.0,22.5205,22.53,22.4358,22.4358,791536.0
2019-10-08 09:30:00,23.64,23.64,23.37,23.41,99636.0,22.2476,22.2476,21.9935,22.0312,99636.0
2019-10-08 10:00:00,23.4,23.44,23.23,23.31,312144.0,22.0218,22.0594,21.8618,21.9371,312144.0
2019-10-08 10:30:00,23.3,23.5,23.29,23.5,119072.0,21.9276,22.1159,21.9182,22.1159,119072.0
2019-10-08 11:00:00,23.5,23.5,23.37,23.37,298732.0,22.1159,22.1159,21.9935,21.9935,298732.0
2019-10-08 11:30:00,23.37,23.38,23.3,23.35,85940.0,21.9935,22.0029,21.9276,21.9747,85940.0
2019-10-08 12:00:00,23.36,23.47,23.33,23.46,316276.0,21.9841,22.0876,21.9559,22.0782,316276.0
2019-10-08 12:30:00,23.45,23.53,23.42,23.42,95760.0,22.0688,22.1441,22.0406,22.0406,95760.0
2019-10-08 13:00:00,23.44,23.45,23.39,23.43,233388.0,22.0594,22.0688,22.0123,22.05,233388.0
2019-10-08 13:30:00,23.43,23.5,23.43,23.45,102828.0,22.05,22.1159,22.05,22.0688,102828.0
2019-10-08 14:00:00,23.46,23.48,23.42,23.47,140016.0,22.0782,22.097,22.0406,22.0876,140016.0
2019-10-08 14:30:00,23.48,23.59,23.41,23.45,141452.0,22.097,22.2006,22.0312,22.0688,141452.0
2019-10-08 15:00:00,23.47,23.51,23.38,23.44,89388.0,22.0876,22.1253,22.0029,22.0594,89388.0
2019-10-08 15:30:00,23.44,23.47,23.29,23.3,321076.0,22.0594,22.0876,21.9182,21.9276,321076.0
2019-10-09 09:30:00,23.6,23.72,23.45,23.45,139032.0,22.21,22.3229,22.0688,22.0688,139032.0
2019-10-09 10:00:00,23.47,23.57,23.45,23.54,133232.0,22.0876,22.1817,22.0688,22.1535,133232.0
2019-10-09 10:30:00,23.54,23.54,23.47,23.5,86748.0,22.1535,22.1535,22.0876,22.1159,86748.0
2019-10-09 11:00:00,23.5,23.55,23.43,23.54,151020.0,22.1159,22.1629,22.05,22.1535,151020.0
2019-10-09 11:30:00,23.55,23.62,23.53,23.56,475100.0,22.1629,22.2288,22.1441,22.1723,475100.0
2019-10-09 12:00:00,23.57,23.6,23.56,23.57,423388.0,22.1817,22.21,22.1723,22.1817,423388.0
2019-10-09 12:30:00,23.58,23.67,23.58,23.67,33516.0,22.1912,22.2759,22.1912,22.2759,33516.0
2019-10-09 13:00:00,23.68,23.72,23.67,23.7,47920.0,22.2853,22.3229,22.2759,22.3041,47920.0
2019-10-09 13:30:00,23.7,23.82,23.69,23.82,145356.0,22.3041,22.417,22.2947,22.417,145356.0
2019-10-09 14:00:00,23.81,23.88,23.76,23.86,228964.0,22.4076,22.4735,22.3606,22.4547,228964.0
2019-10-09 14:30:00,23.86,23.88,23.81,23.82,142932.0,22.4547,22.4735,22.4076,22.417,142932.0
2019-10-09 15:00:00,23.83,23.85,23.76,23.8,186924.0,22.4264,22.4453,22.3606,22.3982,186924.0
2019-10-09 15:30:00,23.8,23.82,23.72,23.74,600240.0,22.3982,22.417,22.3229,22.3417,600240.0
2019-10-10 09:30:00,23.73,23.9,23.68,23.89,114200.0,22.3323,22.4923,22.2853,22.4829,114200.0
2019-10-10 10:00:00,23.9,23.95,23.86,23.89,111312.0,22.4923,22.5394,22.4547,22.4829,111312.0
2019-10-10 10:30:00,23.9,23.97,23.89,23.97,204116.0,22.4923,22.5582,22.4829,22.5582,204116.0
2019-10-10 11:00:00,23.97,24.08,23.95,24.06,304040.0,22.5582,22.6617,22.5394,22.6429,304040.0
2019-10-10 11:30:00,24.06,24.07,24.0,24.03,158800.0,22.6429,22.6523,22.5864,22.6147,158800.0
2019-10-10 12:00:00,24.03,24.04,23.91,23.92,65292.0,22.6147,22.6241,22.5017,22.5111,65292.0
2019-10-10 12:30:00,23.91,23.92,23.88,23.91,54256.0,22.5017,22.5111,22.4735,22.5017,54256.0
2019-10-10 13:00:00,23.91,23.92,23.87,23.87,51064.0,22.5017,22.5111,22.4641,22.4641,51064.0
2019-10-10 13:30:00,23.87,23.96,23.83,23.95,175612.0,22.4641,22.5488,22.4264,22.5394,175612.0
2019-10-10 14:00:00,23.95,23.97,23.8,23.84,66012.0,22.5394,22.5582,22.3982,22.4358,66012.0
2019-10-10 14:30:00,23.84,23.88,23.83,23.85,70228.0,22.4358,22.4735,22.4264,22.4453,70228.0
2019-10-10 15:00:00,23.85,23.89,23.84,23.89,87532.0,22.4453,22.4829,22.4358,22.4829,87532.0
2019-10-10 15:30:00,23.89,23.9,23.83,23.87,527744.0,22.4829,22.4923,22.4264,22.4641,527744.0
2019-10-11 09:30:00,24.14,24.38,24.14,24.35,283696.0,22.7182,22.944,22.7182,22.9158,283696.0
2019-10-11 10:00:00,24.36,24.47,24.35,24.45,365740.0,22.9252,23.0287,22.9158,23.0099,365740.0
2019-10-11 10:30:00,24.46,24.51,24.44,24.47,318640.0,23.0193,23.0664,23.0005,23.0287,318640.0
2019-10-11 11:00:00,24.47,24.55,24.46,24.55,181908.0,23.0287,23.104,23.0193,23.104,181908.0
2019-10-11 11:30:00,24.54,24.56,24.43,24.46,446684.0,23.0946,23.1134,22.9911,23.0193,446684.0
2019-10-11 12:00:00,24.46,24.47,24.35,24.4,189216.0,23.0193,23.0287,22.9158,22.9629,189216.0
2019-10-11 12:30:00,24.4,24.41,24.31,24.4,99116.0,22.9629,22.9723,22.8782,22.9629,99116.0
2019-10-11 13:00:00,24.41,24.46,24.36,24.39,129584.0,22.9723,23.0193,22.9252,22.9534,129584.0
2019-10-11 13:30:00,24.39,24.48,24.39,24.47,87544.0,22.9534,23.0381,22.9534,23.0287,87544.0
2019-10-11 14:00:00,24.47,24.49,24.42,24.49,80988.0,23.0287,23.0476,22.9817,23.0476,80988.0
2019-10-11 14:30:00,24.49,24.5,24.48,24.49,265496.0,23.0476,23.057,23.0381,23.0476,265496.0
2019-10-11 15:00:00,24.49,24.5,24.46,24.46,185400.0,23.0476,23.057,23.0193,23.0193,185400.0
2019-10-11 15:30:00,24.46,24.49,24.23,24.25,1069996.0,23.0193,23.0476,22.8029,22.8217,1069996.0
2019-10-14 09:30:00,24.22,24.25,24.16,24.23,107236.0,22.7935,22.8217,22.737,22.8029,107236.0
2019-10-14 10:00:00,24.23,24.31,24.22,24.25,135288.0,22.8029,22.8782,22.7935,22.8217,135288.0
2019-10-14 10:30:00,24.26,24.31,24.26,24.29,159652.0,22.8311,22.8782,22.8311,22.8593,159652.0
2019-10-14 11:00:00,24.29,24.3,24.24,24.27,193944.0,22.8593,22.8687,22.8123,22.8405,193944.0
2019-10-14 11:30:00,24.29,24.34,24.25,24.26,156856.0,22.8593,22.9064,22.8217,22.8311,156856.0
2019-10-14 12:00:00,24.27,24.32,24.21,24.3,466588.0,22.8405,22.8876,22.7841,22.8687,466588.0
2019-10-14 12:30:00,24.3,24.31,24.25,24.26,149104.0,22.8687,22.8782,22.8217,22.8311,149104.0
2019-10-14 13:00:00,24.25,24.28,24.23,24.28,197856.0,22.8217,22.8499,22.8029,22.8499,197856.0
2019-10-14 13:30:00,24.28,24.28,24.24,24.27,97300.0,22.8499,22.8499,22.8123,22.8405,97300.0
2019-10-14 14:00:00,24.28,24.3,24.26,24.28,446228.0,22.8499,22.8687,22.8311,22.8499,446228.0
2019-10-14 14:30:00,24.28,24.29,24.25,24.26,244164.0,22.8499,22.8593,22.8217,22.8311,244164.0
2019-10-14 15:00:00,24.26,24.27,24.23,24.25,110560.0,22.8311,22.8405,22.8029,22.8217,110560.0
2019-10-14 15:30:00,24.25,24.26,24.2,24.23,717508.0,22.8217,22.8311,22.7746,22.8029,717508.0
2019-10-15 09:30:00,24.35,24.35,24.21,24.28,145280.0,22.9158,22.9158,22.7841,22.8499,145280.0
2019-10-15 10:00:00,24.28,24.4,24.27,24.38,312972.0,22.8499,22.9629,22.8405,22.944,312972.0
2019-10-15 10:30:00,24.38,24.65,24.37,24.65,419444.0,22.944,23.1981,22.9346,23.1981,419444.0
2019-10-15 11:00:00,24.65,24.71,24.58,24.65,342904.0,23.1981,23.2546,23.1323,23.1981,342904.0
2019-10-15 11:30:00,24.66,24.66,24.56,24.59,250620.0,23.2075,23.2075,23.1134,23.1417,250620.0
2019-10-15 12:00:00,24.59,24.63,24.55,24.55,100668.0,23.1417,23.1793,23.104,23.104,100668.0
2019-10-15 12:30:00,24.55,24.57,24.51,24.57,123472.0,23.104,23.1228,23.0664,23.1228,123472.0
2019-10-15 13:00:00,24.58,24.59,24.56,24.58,168012.0,23.1323,23.1417,23.1134,23.1323,168012.0
2019-10-15 13:30:00,24.58,24.63,24.58,24.61,134164.0,23.1323,23.1793,23.1323,23.1605,134164.0
2019-10-15 14:00:00,24.62,24.64,24.59,24.59,152544.0,23.1699,23.1887,23.1417,23.1417,152544.0
2019-10-15 14:30:00,24.59,24.59,24.55,24.57,138244.0,23.1417,23.1417,23.104,23.1228,138244.0
2019-10-15 15:00:00,24.58,24.59,24.54,24.59,210356.0,23.1323,23.1417,23.0946,23.1417,210356.0
2019-10-15 15:30:00,24.6,24.61,24.59,24.6,551732.0,23.1511,23.1605,23.1417,23.1511,551732.0
2019-10-16 09:30:00,24.53,24.69,24.52,24.57,165188.0,23.0852,23.2358,23.0758,23.1228,165188.0
2019-10-16 10:00:00,24.57,24.61,24.55,24.61,91976.0,23.1228,23.1605,23.104,23.1605,91976.0
2019-10-16 10:30:00,24.6,24.72,24.57,24.67,142152.0,23.1511,23.264,23.1228,23.217,142152.0
2019-10-16 11:00:00,24.66,24.68,24.6,24.65,195912.0,23.2075,23.2264,23.1511,23.1981,195912.0
2019-10-16 11:30:00,24.65,24.68,24.62,24.65,90568.0,23.1981,23.2264,23.1699,23.1981,90568.0
2019-10-16 12:00:00,24.66,24.68,24.61,24.63,124864.0,23.2075,23.2264,23.1605,23.1793,124864.0
2019-10-16 12:30:00,24.64,24.64,24.58,24.59,77200.0,23.1887,23.1887,23.1323,23.1417,77200.0
2019-10-16 13:00:00,24.6,24.6,24.55,24.58,113580.0,23.1511,23.1511,23.104,23.1323,113580.0
2019-10-16 13:30:00,24.58,24.59,24.55,24.55,203940.0,23.1323,23.1417,23.104,23.104,203940.0
2019-10-16 14:00:00,24.56,24.61,24.55,24.6,133884.0,23.1134,23.1605,23.104,23.1511,133884.0
2019-10-16 14:30:00,24.6,24.7,24.6,24.68,233092.0,23.1511,23.2452,23.1511,23.2264,233092.0
2019-10-16 15:00:00,24.69,24.69,24.61,24.65,422268.0,23.2358,23.2358,23.1605,23.1981,422268.0
2019-10-16 15:30:00,24.64,24.7,24.62,24.7,995184.0,23.1887,23.2452,23.1699,23.2452,995184.0
2019-10-17 09:30:00,24.75,24.86,24.74,24.8,293572.0,23.2922,23.3958,23.2828,23.3393,293572.0
2019-10-17 10:00:00,24.8,24.87,24.79,24.83,114440.0,23.3393,23.4052,23.3299,23.3675,114440.0
2019-10-17 10:30:00,24.82,24.82,24.66,24.69,122456.0,23.3581,23.3581,23.2075,23.2358,122456.0
2019-10-17 11:00:00,24.67,24.74,24.63,24.68,87096.0,23.217,23.2828,23.1793,23.2264,87096.0
2019-10-17 11:30:00,24.68,24.68,24.63,24.65,151344.0,23.2264,23.2264,23.1793,23.1981,151344.0
2019-10-17 12:00:00,24.65,24.7,24.62,24.67,106320.0,23.1981,23.2452,23.1699,23.217,106320.0
2019-10-17 12:30:00,24.67,24.72,24.67,24.72,84960.0,23.217,23.264,23.217,23.264,84960.0
2019-10-17 13:00:00,24.72,24.73,24.7,24.72,86272.0,23.264,23.2734,23.2452,23.264,86272.0
2019-10-17 13:30:00,24.73,24.75,24.72,24.73,68940.0,23.2734,23.2922,23.264,23.2734,68940.0
2019-10-17 14:00:00,24.73,24.73,24.67,24.67,112160.0,23.2734,23.2734,23.217,23.217,112160.0
2019-10-17 14:30:00,24.67,24.71,24.66,24.69,113684.0,23.217,23.2546,23.2075,23.2358,113684.0
2019-10-17 15:00:00,24.69,24.7,24.63,24.64,134244.0,23.2358,23.2452,23.1793,23.1887,134244.0
2019-10-17 15:30:00,24.65,24.69,24.64,24.66,477828.0,23.1981,23.2358,23.1887,23.2075,477828.0
2019-10-18 09:30:00,24.65,24.77,24.63,24.75,501208.0,23.1981,23.3111,23.1793,23.2922,501208.0
2019-10-18 10:00:00,24.75,24.8,24.72,24.75,113268.0,23.2922,23.3393,23.264,23.2922,113268.0
2019-10-18 10:30:00,24.75,24.79,24.68,24.77,106432.0,23.2922,23.3299,23.2264,23.3111,106432.0
2019-10-18 11:00:00,24.77,24.91,24.77,24.89,300716.0,23.3111,23.4428,23.3111,23.424,300716.0
2019-10-18 11:30:00,24.88,24.88,24.82,24.84,135000.0,23.4146,23.4146,23.3581,23.3769,135000.0
2019-10-18 12:00:00,24.81,24.86,24.72,24.75,209244.0,23.3487,23.3958,23.264,23.2922,209244.0
2019-10-18 12:30:00,24.74,24.81,24.74,24.78,175120.0,23.2828,23.3487,23.2828,23.3205,175120.0
2019-10-18 13:00:00,24.78,24.84,24.77,24.82,60868.0,23.3205,23.3769,23.3111,23.3581,60868.0
2019-10-18 13:30:00,24.82,24.87,24.81,24.85,72304.0,23.3581,23.4052,23.3487,23.3864,72304.0
2019-10-18 14:00:00,24.85,24.86,24.79,24.84,63840.0,23.3864,23.3958,23.3299,23.3769,63840.0
2019-10-18 14:30:00,24.84,24.85,24.69,24.75,333296.0,23.3769,23.3864,23.2358,23.2922,333296.0
2019-10-18 15:00:00,24.75,24.81,24.75,24.8,128864.0,23.2922,23.3487,23.2922,23.3393,128864.0
2019-10-18 15:30:00,24.81,24.84,24.75,24.75,485012.0,23.3487,23.3769,23.2922,23.2922,485012.0
2019-10-21 09:30:00,24.93,25.06,24.85,24.92,474812.0,23.4616,23.584,23.3864,23.4522,474812.0
2019-10-21 10:00:00,24.93,25.08,24.89,25.03,382820.0,23.4616,23.6028,23.424,23.5558,382820.0
2019-10-21 10:30:00,25.03,25.05,24.98,24.99,239172.0,23.5558,23.5746,23.5087,23.5181,239172.0
2019-10-21 11:00:00,25.0,25.07,25.0,25.04,180304.0,23.5275,23.5934,23.5275,23.5652,180304.0
2019-10-21 11:30:00,25.05,25.1,25.0,25.1,204756.0,23.5746,23.6216,23.5275,23.6216,204756.0
2019-10-21 12:00:00,25.09,25.13,25.06,25.1,211060.0,23.6122,23.6499,23.584,23.6216,211060.0
2019-10-21 12:30:00,25.1,25.11,25.06,25.07,144904.0,23.6216,23.631,23.584,23.5934,144904.0
2019-10-21 13:00:00,25.07,25.07,25.0,25.02,130496.0,23.5934,23.5934,23.5275,23.5463,130496.0
2019-10-21 13:30:00,25.03,25.05,24.97,24.98,200636.0,23.5558,23.5746,23.4993,23.5087,200636.0
2019-10-21 14:00:00,24.99,25.08,24.99,25.07,175824.0,23.5181,23.6028,23.5181,23.5934,175824.0
2019-10-21 14:30:00,25.07,25.08,25.03,25.05,180044.0,23.5934,23.6028,23.5558,23.5746,180044.0
2019-10-21 15:00:00,25.05,25.12,25.05,25.09,212536.0,23.5746,23.6405,23.5746,23.6122,212536.0
2019-10-21 15:30:00,25.09,25.11,25.07,25.1,641736.0,23.6122,23.631,23.5934,23.6216,641736.0
2019-10-22 09:30:00,24.86,24.91,24.75,24.87,271552.0,23.3958,23.4428,23.2922,23.4052,271552.0
2019-10-22 10:00:00,24.88,24.9,24.8,24.88,208460.0,23.4146,23.4334,23.3393,23.4146,208460.0
2019-10-22 10:30:00,24.87,24.91,24.84,24.87,184760.0,23.4052,23.4428,23.3769,23.4052,184760.0
2019-10-22 11:00:00,24.86,24.89,24.83,24.87,148704.0,23.3958,23.424,23.3675,23.4052,148704.0
2019-10-22 11:30:00,24.87,24.93,24.86,24.9,199712.0,23.4052,23.4616,23.3958,23.4334,199712.0
2019-10-22 12:00:00,24.9,24.93,24.88,24.91,160376.0,23.4334,23.4616,23.4146,23.4428,160376.0
2019-10-22 12:30:00,24.9,24.94,24.89,24.92,128748.0,23.4334,23.4711,23.424,23.4522,128748.0
2019-10-22 13:00:00,24.92,24.94,24.88,24.89,146056.0,23.4522,23.4711,23.4146,23.424,146056.0
2019-10-22 13:30:00,24.89,24.93,24.88,24.93,170312.0,23.424,23.4616,23.4146,23.4616,170312.0
2019-10-22 14:00:00,24.94,25.0,24.92,24.98,161028.0,23.4711,23.5275,23.4522,23.5087,161028.0
2019-10-22 14:30:00,24.98,24.99,24.84,24.86,223004.0,23.5087,23.5181,23.3769,23.3958,223004.0
2019-10-22 15:00:00,24.86,24.87,24.79,24.83,482296.0,23.3958,23.4052,23.3299,23.3675,482296.0
2019-10-22 15:30:00,24.83,24.86,24.74,24.78,963116.0,23.3675,23.3958,23.2828,23.3205,963116.0
2019-10-23 09:30:00,25.38,25.38,24.6,25.13,1039620.0,23.8851,23.8851,23.1511,23.6499,1039620.0
2019-10-23 10:00:00,25.17,25.28,25.06,25.11,356496.0,23.6875,23.791,23.584,23.631,356496.0
2019-10-23 10:30:00,25.11,25.22,25.04,25.15,447156.0,23.631,23.7346,23.5652,23.6687,447156.0
2019-10-23 11:00:00,25.15,25.23,25.02,25.19,465992.0,23.6687,23.744,23.5463,23.7063,465992.0
2019-10-23 11:30:00,25.2,25.21,25.13,25.16,286516.0,23.7157,23.7252,23.6499,23.6781,286516.0
2019-10-23 12:00:00,25.15,25.17,25.1,25.14,246800.0,23.6687,23.6875,23.6216,23.6593,246800.0
2019-10-23 12:30:00,25.14,25.2,25.13,25.18,210752.0,23.6593,23.7157,23.6499,23.6969,210752.0
2019-10-23 13:00:00,25.18,25.2,25.16,25.18,235784.0,23.6969,23.7157,23.6781,23.6969,235784.0
2019-10-23 13:30:00,25.18,25.23,25.17,25.23,424100.0,23.6969,23.744,23.6875,23.744,424100.0
2019-10-23 14:00:00,25.23,25.24,25.17,25.18,307584.0,23.744,23.7534,23.6875,23.6969,307584.0
2019-10-23 14:30:00,25.18,25.24,25.16,25.24,261796.0,23.6969,23.7534,23.6781,23.7534,261796.0
2019-10-23 15:00:00,25.24,25.27,25.12,25.27,785964.0,23.7534,23.7816,23.6405,23.7816,785964.0
2019-10-23 15:30:00,25.27,25.43,25.24,25.39,1209872.0,23.7816,23.9322,23.7534,23.8945,1209872.0
2019-10-24 09:30:00,25.5,25.5,25.32,25.45,523412.0,23.9981,23.9981,23.8287,23.951,523412.0
2019-10-24 10:00:00,25.45,25.47,25.32,25.47,208880.0,23.951,23.9698,23.8287,23.9698,208880.0
2019-10-24 10:30:00,25.46,25.49,25.4,25.48,99752.0,23.9604,23.9887,23.904,23.9792,99752.0
2019-10-24 11:00:00,25.48,25.56,25.45,25.48,252608.0,23.9792,24.0545,23.951,23.9792,252608.0
2019-10-24 11:30:00,25.49,25.51,25.45,25.47,145988.0,23.9887,24.0075,23.951,23.9698,145988.0
2019-10-24 12:00:00,25.48,25.5,25.36,25.44,118224.0,23.9792,23.9981,23.8663,23.9416,118224.0
2019-10-24 12:30:00,25.43,25.49,25.42,25.45,96592.0,23.9322,23.9887,23.9228,23.951,96592.0
2019-10-24 13:00:00,25.45,25.5,25.45,25.49,82248.0,23.951,23.9981,23.951,23.9887,82248.0
2019-10-24 13:30:00,25.49,25.5,25.4,25.43,182936.0,23.9887,23.9981,23.904,23.9322,182936.0
2019-10-24 14:00:00,25.45,25.5,25.43,25.49,115288.0,23.951,23.9981,23.9322,23.9887,115288.0
2019-10-24 14:30:00,25.48,25.5,25.46,25.46,134664.0,23.9792,23.9981,23.9604,23.9604,134664.0
2019-10-24 15:00:00,25.46,25.47,25.41,25.43,214540.0,23.9604,23.9698,23.9134,23.9322,214540.0
2019-10-24 15:30:00,25.43,25.5,25.42,25.45,783612.0,23.9322,23.9981,23.9228,23.951,783612.0
2019-10-25 09:30:00,25.42,25.5,25.34,25.34,609124.0,23.9228,23.9981,23.8475,23.8475,609124.0
2019-10-25 10:00:00,25.34,25.48,25.34,25.43,248216.0,23.8475,23.9792,23.8475,23.9322,248216.0
2019-10-25 10:30:00,25.43,25.43,25.33,25.38,355044.0,23.9322,23.9322,23.8381,23.8851,355044.0
2019-10-25 11:00:00,25.39,25.45,25.36,25.43,458012.0,23.8945,23.951,23.8663,23.9322,458012.0
2019-10-25 11:30:00,25.42,25.43,25.36,25.4,253724.0,23.9228,23.9322,23.8663,23.904,253724.0
2019-10-25 12:00:00,25.4,25.41,25.34,25.35,183464.0,23.904,23.9134,23.8475,23.8569,183464.0
2019-10-25 12:30:00,25.35,25.35,25.26,25.29,321912.0,23.8569,23.8569,23.7722,23.8004,321912.0
2019-10-25 13:00:00,25.28,25.32,25.22,25.29,406824.0,23.791,23.8287,23.7346,23.8004,406824.0
2019-10-25 13:30:00,25.29,25.35,25.23,25.25,335308.0,23.8004,23.8569,23.744,23.7628,335308.0
2019-10-25 14:00:00,25.25,25.27,25.21,25.22,185116.0,23.7628,23.7816,23.7252,23.7346,185116.0
2019-10-25 14:30:00,25.23,25.25,25.19,25.22,262420.0,23.744,23.7628,23.7063,23.7346,262420.0
2019-10-25 15:00:00,25.21,25.21,25.11,25.14,718848.0,23.7252,23.7252,23.631,23.6593,718848.0
2019-10-25 15:30:00,25.14,25.17,25.03,25.05,1131468.0,23.6593,23.6875,23.5558,23.5746,1131468.0
2019-10-28 09:30:00,25.14,25.25,25.07,25.18,275868.0,23.6593,23.7628,23.5934,23.6969,275868.0
2019-10-28 10:00:00,25.19,25.25,25.17,25.18,291368.0,23.7063,23.7628,23.6875,23.6969,291368.0
2019-10-28 10:30:00,25.18,25.21,25.1,25.14,394124.0,23.6969,23.7252,23.6216,23.6593,394124.0
2019-10-28 11:00:00,25.14,25.24,25.11,25.24,171524.0,23.6593,23.7534,23.631,23.7534,171524.0
2019-10-28 11:30:00,25.23,25.38,25.23,25.36,225288.0,23.744,23.8851,23.744,23.8663,225288.0
2019-10-28 12:00:00,25.36,25.46,25.35,25.45,225280.0,23.8663,23.9604,23.8569,23.951,225280.0
2019-10-28 12:30:00,25.44,25.44,25.38,25.38,84256.0,23.9416,23.9416,23.8851,23.8851,84256.0
2019-10-28 13:00:00,25.39,25.42,25.34,25.36,233356.0,23.8945,23.9228,23.8475,23.8663,233356.0
2019-10-28 13:30:00,25.36,25.39,25.33,25.33,156340.0,23.8663,23.8945,23.8381,23.8381,156340.0
2019-10-28 14:00:00,25.34,25.36,25.31,25.33,202580.0,23.8475,23.8663,23.8193,23.8381,202580.0
2019-10-28 14:30:00,25.33,25.33,25.24,25.28,504400.0,23.8381,23.8381,23.7534,23.791,504400.0
2019-10-28 15:00:00,25.28,25.29,25.23,25.28,338736.0,23.791,23.8004,23.744,23.791,338736.0
2019-10-28 15:30:00,25.28,25.31,25.22,25.3,859356.0,23.791,23.8193,23.7346,23.8099,859356.0
2019-10-29 09:30:00,25.13,25.25,25.08,25.17,162164.0,23.6499,23.7628,23.6028,23.6875,162164.0
2019-10-29 10:00:00,25.17,25.17,25.09,25.11,86904.0,23.6875,23.6875,23.6122,23.631,86904.0
2019-10-29 10:30:00,25.11,25.25,25.1,25.25,367532.0,23.631,23.7628,23.6216,23.7628,367532.0
2019-10-29 11:00:00,25.25,25.37,25.24,25.36,238852.0,23.7628,23.8757,23.7534,23.8663,238852.0
2019-10-29 11:30:00,25.36,25.36,25.25,25.27,207536.0,23.8663,23.8663,23.7628,23.7816,207536.0
2019-10-29 12:00:00,25.26,25.31,25.22,25.3,99248.0,23.7722,23.8193,23.7346,23.8099,99248.0
2019-10-29 12:30:00,25.3,25.33,25.3,25.31,69712.0,23.8099,23.8381,23.8099,23.8193,69712.0
2019-10-29 13:00:00,25.31,25.31,25.28,25.29,55356.0,23.8193,23.8193,23.791,23.8004,55356.0
2019-10-29 13:30:00,25.29,25.31,25.28,25.3,66928.0,23.8004,23.8193,23.791,23.8099,66928.0
2019-10-29 14:00:00,25.3,25.31,25.25,25.29,65960.0,23.8099,23.8193,23.7628,23.8004,65960.0
2019-10-29 14:30:00,25.29,25.3,25.22,25.22,83912.0,23.8004,23.8099,23.7346,23.7346,83912.0
2019-10-29 15:00:00,25.23,25.28,25.22,25.26,129976.0,23.744,23.791,23.7346,23.7722,129976.0
2019-10-29 15:30:00,25.26,25.27,25.21,25.24,515244.0,23.7722,23.7816,23.7252,23.7534,515244.0
2019-10-30 09:30:00,25.13,25.24,24.92,24.97,225476.0,23.6499,23.7534,23.4522,23.4993,225476.0
2019-10-30 10:00:00,24.95,25.02,24.93,24.96,116432.0,23.4805,23.5463,23.4616,23.4899,116432.0
2019-10-30 10:30:00,24.96,25.01,24.93,24.96,116700.0,23.4899,23.5369,23.4616,23.4899,116700.0
2019-10-30 11:00:00,24.96,24.99,24.89,24.92,345144.0,23.4899,23.5181,23.424,23.4522,345144.0
2019-10-30 11:30:00,24.92,24.95,24.87,24.88,169740.0,23.4522,23.4805,23.4052,23.4146,169740.0
2019-10-30 12:00:00,24.87,24.9,24.82,24.87,125348.0,23.4052,23.4334,23.3581,23.4052,125348.0
2019-10-30 12:30:00,24.88,24.94,24.88,24.91,78828.0,23.4146,23.4711,23.4146,23.4428,78828.0
2019-10-30 13:00:00,24.91,24.93,24.88,24.89,89148.0,23.4428,23.4616,23.4146,23.424,89148.0
2019-10-30 13:30:00,24.9,24.95,24.9,24.91,136796.0,23.4334,23.4805,23.4334,23.4428,136796.0
2019-10-30 14:00:00,24.92,25.04,24.91,25.02,141608.0,23.4522,23.5652,23.4428,23.5463,141608.0
2019-10-30 14:30:00,25.02,25.12,24.95,25.12,172408.0,23.5463,23.6405,23.4805,23.6405,172408.0
2019-10-30 15:00:00,25.12,25.2,25.11,25.18,236980.0,23.6405,23.7157,23.631,23.6969,236980.0
2019-10-30 15:30:00,25.18,25.23,25.16,25.21,693912.0,23.6969,23.744,23.6781,23.7252,693912.0
2019-10-31 09:30:00,25.14,25.29,25.06,25.23,126220.0,23.6593,23.8004,23.584,23.744,126220.0
2019-10-31 10:00:00,25.2,25.2,25.08,25.12,175332.0,23.7157,23.7157,23.6028,23.6405,175332.0
2019-10-31 10:30:00,25.12,25.13,25.07,25.11,78628.0,23.6405,23.6499,23.5934,23.631,78628.0
2019-10-31 11:00:00,25.11,25.12,24.97,24.98,99152.0,23.631,23.6405,23.4993,23.5087,99152.0
2019-10-31 11:30:00,24.97,24.98,24.89,24.91,288192.0,23.4993,23.5087,23.424,23.4428,288192.0
2019-10-31 12:00:00,24.91,24.98,24.88,24.98,74740.0,23.4428,23.5087,23.4146,23.5087,74740.0
2019-10-31 12:30:00,24.98,24.98,24.89,24.91,72276.0,23.5087,23.5087,23.424,23.4428,72276.0
2019-10-31 13:00:00,24.9,24.97,24.9,24.96,84556.0,23.4334,23.4993,23.4334,23.4899,84556.0
2019-10-31 13:30:00,24.96,24.96,24.9,24.91,75336.0,23.4899,23.4899,23.4334,23.4428,75336.0
2019-10-31 14:00:00,24.9,24.93,24.87,24.92,130952.0,23.4334,23.4616,23.4052,23.4522,130952.0
2019-10-31 14:30:00,24.92,24.95,24.89,24.95,97944.0,23.4522,23.4805,23.424,23.4805,97944.0
2019-10-31 15:00:00,24.95,24.98,24.93,24.95,168020.0,23.4805,23.5087,23.4616,23.4805,168020.0
2019-10-31 15:30:00,24.95,25.09,24.95,25.08,579828.0,23.4805,23.6122,23.4805,23.6028,579828.0
2019-11-01 09:30:00,25.31,25.36,25.21,25.25,287936.0,23.8193,23.8663,23.7252,23.7628,287936.0
2019-11-01 10:00:00,25.25,25.34,25.24,25.34,143896.0,23.7628,23.8475,23.7534,23.8475,143896.0
2019-11-01 10:30:00,25.34,25.43,25.33,25.42,134640.0,23.8475,23.9322,23.8381,23.9228,134640.0
2019-11-01 11:00:00,25.42,25.47,25.41,25.45,204808.0,23.9228,23.9698,23.9134,23.951,204808.0
2019-11-01 11:30:00,25.44,25.48,25.44,25.48,138624.0,23.9416,23.9792,23.9416,23.9792,138624.0
2019-11-01 12:00:00,25.47,25.48,25.42,25.47,119328.0,23.9698,23.9792,23.9228,23.9698,119328.0
2019-11-01 12:30:00,25.47,25.55,25.46,25.53,219912.0,23.9698,24.0451,23.9604,24.0263,219912.0
2019-11-01 13:00:00,25.53,25.62,25.53,25.61,173844.0,24.0263,24.111,24.0263,24.1016,173844.0
2019-11-01 13:30:00,25.61,25.62,25.57,25.61,168204.0,24.1016,24.111,24.0639,24.1016,168204.0
2019-11-01 14:00:00,25.61,25.62,25.57,25.6,201008.0,24.1016,24.111,24.0639,24.0922,201008.0
2019-11-01 14:30:00,25.6,25.62,25.58,25.62,204696.0,24.0922,24.111,24.0734,24.111,204696.0
2019-11-01 15:00:00,25.62,25.62,25.58,25.61,310072.0,24.111,24.111,24.0734,24.1016,310072.0
2019-11-01 15:30:00,25.61,25.7,25.61,25.7,928740.0,24.1016,24.1863,24.1016,24.1863,928740.0
2019-11-04 09:30:00,25.82,25.97,25.71,25.9,378024.0,24.2992,24.4404,24.1957,24.3745,378024.0
2019-11-04 10:00:00,25.89,25.98,25.88,25.97,256404.0,24.3651,24.4498,24.3557,24.4404,256404.0
2019-11-04 10:30:00,25.97,26.01,25.95,26.0,264868.0,24.4404,24.478,24.4216,24.4686,264868.0
2019-11-04 11:00:00,26.0,26.06,26.0,26.05,162632.0,24.4686,24.5251,24.4686,24.5157,162632.0
2019-11-04 11:30:00,26.04,26.04,25.93,25.93,190424.0,24.5063,24.5063,24.4027,24.4027,190424.0
2019-11-04 12:00:00,25.93,25.97,25.91,25.95,161572.0,24.4027,24.4404,24.3839,24.4216,161572.0
2019-11-04 12:30:00,25.95,25.97,25.91,25.97,82676.0,24.4216,24.4404,24.3839,24.4404,82676.0
2019-11-04 13:00:00,25.97,25.99,25.96,25.99,87004.0,24.4404,24.4592,24.431,24.4592,87004.0
2019-11-04 13:30:00,25.99,26.03,25.98,26.02,107900.0,24.4592,24.4969,24.4498,24.4874,107900.0
2019-11-04 14:00:00,26.02,26.07,26.02,26.07,114544.0,24.4874,24.5345,24.4874,24.5345,114544.0
2019-11-04 14:30:00,26.07,26.07,26.04,26.06,108812.0,24.5345,24.5345,24.5063,24.5251,108812.0
2019-11-04 15:00:00,26.06,26.06,26.02,26.03,180408.0,24.5251,24.5251,24.4874,24.4969,180408.0
2019-11-04 15:30:00,26.03,26.09,26.03,26.05,775484.0,24.4969,24.5533,24.4969,24.5157,775484.0
2019-11-05 09:30:00,26.07,26.12,25.95,25.99,237244.0,24.5345,24.5816,24.4216,24.4592,237244.0
2019-11-05 10:00:00,26.02,26.11,25.93,25.95,114124.0,24.4874,24.5721,24.4027,24.4216,114124.0
2019-11-05 10:30:00,25.96,25.96,25.86,25.95,316004.0,24.431,24.431,24.3369,24.4216,316004.0
2019-11-05 11:00:00,25.95,26.04,25.95,26.01,481512.0,24.4216,24.5063,24.4216,24.478,481512.0
2019-11-05 11:30:00,26.0,26.04,25.98,26.0,311776.0,24.4686,24.5063,24.4498,24.4686,311776.0
2019-11-05 12:00:00,26.0,26.02,25.97,25.98,452044.0,24.4686,24.4874,24.4404,24.4498,452044.0
2019-11-05 12:30:00,25.98,26.03,25.96,26.03,291416.0,24.4498,24.4969,24.431,24.4969,291416.0
2019-11-05 13:00:00,26.03,26.05,26.0,26.04,289540.0,24.4969,24.5157,24.4686,24.5063,289540.0
2019-11-05 13:30:00,26.03,26.07,26.03,26.07,133316.0,24.4969,24.5345,24.4969,24.5345,133316.0
2019-11-05 14:00:00,26.07,26.1,26.06,26.08,131968.0,24.5345,24.5627,24.5251,24.5439,131968.0
2019-11-05 14:30:00,26.07,26.14,26.07,26.14,210460.0,24.5345,24.6004,24.5345,24.6004,210460.0
2019-11-05 15:00:00,26.13,26.16,26.1,26.15,292604.0,24.591,24.6192,24.5627,24.6098,292604.0
2019-11-05 15:30:00,26.15,26.21,26.1,26.11,1036500.0,24.6098,24.6663,24.5627,24.5721,1036500.0
2019-11-06 09:30:00,25.93,26.02,25.67,25.77,260400.0,24.4027,24.4874,24.1581,24.2522,260400.0
2019-11-06 10:00:00,25.77,25.77,25.58,25.59,173452.0,24.2522,24.2522,24.0734,24.0828,173452.0
2019-11-06 10:30:00,25.57,25.72,25.57,25.65,259488.0,24.0639,24.2051,24.0639,24.1392,259488.0
2019-11-06 11:00:00,25.66,25.74,25.66,25.72,111064.0,24.1486,24.2239,24.1486,24.2051,111064.0
2019-11-06 11:30:00,25.73,25.76,25.62,25.66,193944.0,24.2145,24.2428,24.111,24.1486,193944.0
2019-11-06 12:00:00,25.67,25.68,25.62,25.66,108052.0,24.1581,24.1675,24.111,24.1486,108052.0
2019-11-06 12:30:00,25.65,25.73,25.65,25.73,59140.0,24.1392,24.2145,24.1392,24.2145,59140.0
2019-11-06 13:00:00,25.75,25.76,25.71,25.75,106468.0,24.2333,24.2428,24.1957,24.2333,106468.0
2019-11-06 13:30:00,25.75,25.76,25.74,25.75,129872.0,24.2333,24.2428,24.2239,24.2333,129872.0
2019-11-06 14:00:00,25.75,25.78,25.74,25.77,216036.0,24.2333,24.2616,24.2239,24.2522,216036.0
2019-11-06 14:30:00,25.78,25.78,25.73,25.74,89392.0,24.2616,24.2616,24.2145,24.2239,89392.0
2019-11-06 15:00:00,25.74,25.75,25.69,25.7,103368.0,24.2239,24.2333,24.1769,24.1863,103368.0
2019-11-06 15:30:00,25.69,25.73,25.66,25.72,609264.0,24.1769,24.2145,24.1486,24.2051,609264.0
2019-11-07 09:30:00,25.97,25.97,25.83,25.91,88180.0,24.4404,24.4404,24.3086,24.3839,88180.0
2019-11-07 10:00:00,25.91,26.02,25.91,25.98,145012.0,24.3839,24.4874,24.3839,24.4498,145012.0
2019-11-07 10:30:00,25.99,26.0,25.96,25.97,155716.0,24.4592,24.4686,24.431,24.4404,155716.0
2019-11-07 11:00:00,25.97,25.98,25.9,25.95,298004.0,24.4404,24.4498,24.3745,24.4216,298004.0
2019-11-07 11:30:00,25.95,25.95,25.87,25.93,71712.0,24.4216,24.4216,24.3463,24.4027,71712.0
2019-11-07 12:00:00,25.93,25.93,25.88,25.9,62448.0,24.4027,24.4027,24.3557,24.3745,62448.0
2019-11-07 12:30:00,25.9,25.94,25.89,25.92,41276.0,24.3745,24.4122,24.3651,24.3933,41276.0
2019-11-07 13:00:00,25.9,25.9,25.8,25.81,88264.0,24.3745,24.3745,24.2804,24.2898,88264.0
2019-11-07 13:30:00,25.81,25.81,25.78,25.81,49152.0,24.2898,24.2898,24.2616,24.2898,49152.0
2019-11-07 14:00:00,25.81,25.86,25.8,25.83,47348.0,24.2898,24.3369,24.2804,24.3086,47348.0
2019-11-07 14:30:00,25.83,25.83,25.73,25.78,86720.0,24.3086,24.3086,24.2145,24.2616,86720.0
2019-11-07 15:00:00,25.79,25.8,25.64,25.64,266240.0,24.271,24.2804,24.1298,24.1298,266240.0
2019-11-07 15:30:00,25.65,25.65,25.58,25.63,874608.0,24.1392,24.1392,24.0734,24.1204,874608.0
2019-11-08 09:30:00,25.57,25.61,25.47,25.49,234104.0,24.0639,24.1016,23.9698,23.9887,234104.0
2019-11-08 10:00:00,25.52,25.7,25.49,25.68,177488.0,24.0169,24.1863,23.9887,24.1675,177488.0
2019-11-08 10:30:00,25.68,25.71,25.65,25.71,133040.0,24.1675,24.1957,24.1392,24.1957,133040.0
2019-11-08 11:00:00,25.7,25.71,25.6,25.63,139248.0,24.1863,24.1957,24.0922,24.1204,139248.0
2019-11-08 11:30:00,25.64,25.64,25.55,25.56,141072.0,24.1298,24.1298,24.0451,24.0545,141072.0
2019-11-08 12:00:00,25.56,25.59,25.55,25.58,142044.0,24.0545,24.0828,24.0451,24.0734,142044.0
2019-11-08 12:30:00,25.59,25.65,25.58,25.65,99356.0,24.0828,24.1392,24.0734,24.1392,99356.0
2019-11-08 13:00:00,25.65,25.66,25.61,25.62,65972.0,24.1392,24.1486,24.1016,24.111,65972.0
2019-11-08 13:30:00,25.62,25.62,25.57,25.57,67276.0,24.111,24.111,24.0639,24.0639,67276.0
2019-11-08 14:00:00,25.58,25.6,25.56,25.57,69664.0,24.0734,24.0922,24.0545,24.0639,69664.0
2019-11-08 14:30:00,25.56,25.61,25.56,25.61,66604.0,24.0545,24.1016,24.0545,24.1016,66604.0
2019-11-08 15:00:00,25.6,25.61,25.58,25.59,88176.0,24.0922,24.1016,24.0734,24.0828,88176.0
2019-11-08 15:30:00,25.59,25.67,25.59,25.67,468428.0,24.0828,24.1581,24.0828,24.1581,468428.0
2019-11-11 09:30:00,25.51,25.64,25.45,25.49,136316.0,24.0075,24.1298,23.951,23.9887,136316.0
2019-11-11 10:00:00,25.49,25.55,25.48,25.51,138448.0,23.9887,24.0451,23.9792,24.0075,138448.0
2019-11-11 10:30:00,25.52,25.55,25.48,25.53,85428.0,24.0169,24.0451,23.9792,24.0263,85428.0
2019-11-11 11:00:00,25.52,25.54,25.47,25.52,83204.0,24.0169,24.0357,23.9698,24.0169,83204.0
2019-11-11 11:30:00,25.52,25.56,25.49,25.53,81612.0,24.0169,24.0545,23.9887,24.0263,81612.0
2019-11-11 12:00:00,25.54,25.57,25.53,25.57,45916.0,24.0357,24.0639,24.0263,24.0639,45916.0
2019-11-11 12:30:00,25.57,25.6,25.55,25.6,45072.0,24.0639,24.0922,24.0451,24.0922,45072.0
2019-11-11 13:00:00,25.6,25.64,25.59,25.63,63488.0,24.0922,24.1298,24.0828,24.1204,63488.0
2019-11-11 13:30:00,25.63,25.67,25.62,25.65,107484.0,24.1204,24.1581,24.111,24.1392,107484.0
2019-11-11 14:00:00,25.65,25.67,25.63,25.63,69272.0,24.1392,24.1581,24.1204,24.1204,69272.0
2019-11-11 14:30:00,25.63,25.63,25.57,25.59,144192.0,24.1204,24.1204,24.0639,24.0828,144192.0
2019-11-11 15:00:00,25.59,25.63,25.56,25.56,122676.0,24.0828,24.1204,24.0545,24.0545,122676.0
2019-11-11 15:30:00,25.56,25.56,25.51,25.53,448812.0,24.0545,24.0545,24.0075,24.0263,448812.0
2019-11-12 09:30:00,25.54,25.68,25.54,25.63,93236.0,24.0357,24.1675,24.0357,24.1204,93236.0
2019-11-12 10:00:00,25.63,25.67,25.6,25.64,83992.0,24.1204,24.1581,24.0922,24.1298,83992.0
2019-11-12 10:30:00,25.65,25.67,25.48,25.5,203276.0,24.1392,24.1581,23.9792,23.9981,203276.0
2019-11-12 11:00:00,25.5,25.5,25.44,25.46,122648.0,23.9981,23.9981,23.9416,23.9604,122648.0
2019-11-12 11:30:00,25.45,25.45,25.38,25.38,102476.0,23.951,23.951,23.8851,23.8851,102476.0
2019-11-12 12:00:00,25.38,25.41,25.35,25.37,81476.0,23.8851,23.9134,23.8569,23.8757,81476.0
2019-11-12 12:30:00,25.37,25.42,25.36,25.42,76004.0,23.8757,23.9228,23.8663,23.9228,76004.0
2019-11-12 13:00:00,25.41,25.43,25.38,25.38,65764.0,23.9134,23.9322,23.8851,23.8851,65764.0
2019-11-12 13:30:00,25.38,25.43,25.37,25.42,48316.0,23.8851,23.9322,23.8757,23.9228,48316.0
2019-11-12 14:00:00,25.42,25.42,25.34,25.35,77300.0,23.9228,23.9228,23.8475,23.8569,77300.0
2019-11-12 14:30:00,25.35,25.4,25.3,25.31,87208.0,23.8569,23.904,23.8099,23.8193,87208.0
2019-11-12 15:00:00,25.32,25.35,25.31,25.34,84464.0,23.8287,23.8569,23.8193,23.8475,84464.0
2019-11-12 15:30:00,25.34,25.4,25.33,25.39,535680.0,23.8475,23.904,23.8381,23.8945,535680.0
2019-11-13 09:30:00,25.25,25.37,25.25,25.35,105092.0,23.7628,23.8757,23.7628,23.8569,105092.0
2019-11-13 10:00:00,25.35,25.39,25.33,25.37,84916.0,23.8569,23.8945,23.8381,23.8757,84916.0
2019-11-13 10:30:00,25.4,25.43,25.36,25.42,85500.0,23.904,23.9322,23.8663,23.9228,85500.0
2019-11-13 11:00:00,25.42,25.44,25.39,25.4,97260.0,23.9228,23.9416,23.8945,23.904,97260.0
2019-11-13 11:30:00,25.39,25.52,25.37,25.52,519480.0,23.8945,24.0169,23.8757,24.0169,519480.0
2019-11-13 12:00:00,25.51,25.53,25.45,25.45,39468.0,24.0075,24.0263,23.951,23.951,39468.0
2019-11-13 12:30:00,25.45,25.46,25.43,25.45,33768.0,23.951,23.9604,23.9322,23.951,33768.0
2019-11-13 13:00:00,25.44,25.46,25.42,25.43,37556.0,23.9416,23.9604,23.9228,23.9322,37556.0
2019-11-13 13:30:00,25.42,25.44,25.35,25.36,46336.0,23.9228,23.9416,23.8569,23.8663,46336.0
2019-11-13 14:00:00,25.37,25.42,25.34,25.39,91168.0,23.8757,23.9228,23.8475,23.8945,91168.0
2019-11-13 14:30:00,25.39,25.46,25.39,25.43,95812.0,23.8945,23.9604,23.8945,23.9322,95812.0
2019-11-13 15:00:00,25.43,25.44,25.4,25.42,130776.0,23.9322,23.9416,23.904,23.9228,130776.0
2019-11-13 15:30:00,25.41,25.43,25.36,25.42,488716.0,23.9134,23.9322,23.8663,23.9228,488716.0
2019-11-14 09:30:00,25.39,25.4,25.25,25.31,116208.0,23.8945,23.904,23.7628,23.8193,116208.0
2019-11-14 10:00:00,25.32,25.35,25.27,25.34,507132.0,23.8287,23.8569,23.7816,23.8475,507132.0
2019-11-14 10:30:00,25.34,25.36,25.28,25.29,138004.0,23.8475,23.8663,23.791,23.8004,138004.0
2019-11-14 11:00:00,25.28,25.38,25.27,25.36,64712.0,23.791,23.8851,23.7816,23.8663,64712.0
2019-11-14 11:30:00,25.37,25.37,25.26,25.26,50776.0,23.8757,23.8757,23.7722,23.7722,50776.0
2019-11-14 12:00:00,25.25,25.27,25.23,25.27,68184.0,23.7628,23.7816,23.744,23.7816,68184.0
2019-11-14 12:30:00,25.27,25.29,25.26,25.28,92304.0,23.7816,23.8004,23.7722,23.791,92304.0
2019-11-14 13:00:00,25.27,25.29,25.24,25.25,80376.0,23.7816,23.8004,23.7534,23.7628,80376.0
2019-11-14 13:30:00,25.26,25.29,25.21,25.25,81312.0,23.7722,23.8004,23.7252,23.7628,81312.0
2019-11-14 14:00:00,25.27,25.31,25.27,25.28,50324.0,23.7816,23.8193,23.7816,23.791,50324.0
2019-11-14 14:30:00,25.27,25.27,25.24,25.25,62500.0,23.7816,23.7816,23.7534,23.7628,62500.0
2019-11-14 15:00:00,25.25,25.25,25.2,25.23,145344.0,23.7628,23.7628,23.7157,23.744,145344.0
2019-11-14 15:30:00,25.23,25.28,25.23,25.28,474520.0,23.744,23.791,23.744,23.791,474520.0
2019-11-15 09:30:00,25.41,25.49,25.38,25.47,299448.0,23.9134,23.9887,23.8851,23.9698,299448.0
2019-11-15 10:00:00,25.46,25.53,25.43,25.45,198716.0,23.9604,24.0263,23.9322,23.951,198716.0
2019-11-15 10:30:00,25.45,25.58,25.45,25.55,299620.0,23.951,24.0734,23.951,24.0451,299620.0
2019-11-15 11:00:00,25.54,25.67,25.53,25.67,215956.0,24.0357,24.1581,24.0263,24.1581,215956.0
2019-11-15 11:30:00,25.67,25.68,25.58,25.62,184636.0,24.1581,24.1675,24.0734,24.111,184636.0
2019-11-15 12:00:00,25.61,25.66,25.6,25.63,145564.0,24.1016,24.1486,24.0922,24.1204,145564.0
2019-11-15 12:30:00,25.63,25.63,25.58,25.59,95264.0,24.1204,24.1204,24.0734,24.0828,95264.0
2019-11-15 13:00:00,25.59,25.61,25.58,25.6,125944.0,24.0828,24.1016,24.0734,24.0922,125944.0
2019-11-15 13:30:00,25.6,25.62,25.55,25.56,194428.0,24.0922,24.111,24.0451,24.0545,194428.0
2019-11-15 14:00:00,25.56,25.58,25.5,25.52,241560.0,24.0545,24.0734,23.9981,24.0169,241560.0
2019-11-15 14:30:00,25.52,25.54,25.49,25.54,90392.0,24.0169,24.0357,23.9887,24.0357,90392.0
2019-11-15 15:00:00,25.54,25.54,25.5,25.52,115264.0,24.0357,24.0357,23.9981,24.0169,115264.0
2019-11-15 15:30:00,25.51,25.56,25.48,25.56,447656.0,24.0075,24.0545,23.9792,24.0545,447656.0
2019-11-18 09:30:00,25.59,25.67,25.48,25.5,220692.0,24.0828,24.1581,23.9792,23.9981,220692.0
2019-11-18 10:00:00,25.5,25.52,25.46,25.51,72264.0,23.9981,24.0169,23.9604,24.0075,72264.0
2019-11-18 10:30:00,25.52,25.62,25.51,25.62,56496.0,24.0169,24.111,24.0075,24.111,56496.0
2019-11-18 11:00:00,25.62,25.69,25.61,25.68,103036.0,24.111,24.1769,24.1016,24.1675,103036.0
2019-11-18 11:30:00,25.68,25.72,25.68,25.71,63592.0,24.1675,24.2051,24.1675,24.1957,63592.0
2019-11-18 12:00:00,25.72,25.72,25.66,25.66,75508.0,24.2051,24.2051,24.1486,24.1486,75508.0
2019-11-18 12:30:00,25.66,25.67,25.64,25.64,65440.0,24.1486,24.1581,24.1298,24.1298,65440.0
2019-11-18 13:00:00,25.64,25.65,25.61,25.61,62336.0,24.1298,24.1392,24.1016,24.1016,62336.0
2019-11-18 13:30:00,25.61,25.67,25.59,25.65,137712.0,24.1016,24.1581,24.0828,24.1392,137712.0
2019-11-18 14:00:00,25.64,25.64,25.57,25.57,94424.0,24.1298,24.1298,24.0639,24.0639,94424.0
2019-11-18 14:30:00,25.58,25.61,25.57,25.59,137848.0,24.0734,24.1016,24.0639,24.0828,137848.0
2019-11-18 15:00:00,25.59,25.61,25.58,25.6,143688.0,24.0828,24.1016,24.0734,24.0922,143688.0
2019-11-18 15:30:00,25.6,25.61,25.53,25.61,846792.0,24.0922,24.1016,24.0263,24.1016,846792.0
2019-11-19 09:30:00,25.71,25.74,25.61,25.64,121208.0,24.1957,24.2239,24.1016,24.1298,121208.0
2019-11-19 10:00:00,25.63,25.65,25.58,25.63,74268.0,24.1204,24.1392,24.0734,24.1204,74268.0
2019-11-19 10:30:00,25.63,25.65,25.56,25.58,79804.0,24.1204,24.1392,24.0545,24.0734,79804.0
2019-11-19 11:00:00,25.58,25.63,25.56,25.63,77144.0,24.0734,24.1204,24.0545,24.1204,77144.0
2019-11-19 11:30:00,25.63,25.73,25.62,25.69,79368.0,24.1204,24.2145,24.111,24.1769,79368.0
2019-11-19 12:00:00,25.69,25.7,25.64,25.65,54132.0,24.1769,24.1863,24.1298,24.1392,54132.0
2019-11-19 12:30:00,25.65,25.67,25.64,25.67,46296.0,24.1392,24.1581,24.1298,24.1581,46296.0
2019-11-19 13:00:00,25.67,25.71,25.66,25.69,96044.0,24.1581,24.1957,24.1486,24.1769,96044.0
2019-11-19 13:30:00,25.69,25.72,25.69,25.71,52480.0,24.1769,24.2051,24.1769,24.1957,52480.0
2019-11-19 14:00:00,25.71,25.77,25.71,25.77,64356.0,24.1957,24.2522,24.1957,24.2522,64356.0
2019-11-19 14:30:00,25.77,25.79,25.75,25.75,80848.0,24.2522,24.271,24.2333,24.2333,80848.0
2019-11-19 15:00:00,25.75,25.81,25.75,25.8,279024.0,24.2333,24.2898,24.2333,24.2804,279024.0
2019-11-19 15:30:00,25.8,25.86,25.8,25.83,637476.0,24.2804,24.3369,24.2804,24.3086,637476.0
2019-11-20 09:30:00,25.61,25.75,25.5,25.57,211856.0,24.1016,24.2333,23.9981,24.0639,211856.0
2019-11-20 10:00:00,25.57,25.58,25.53,25.58,92056.0,24.0639,24.0734,24.0263,24.0734,92056.0
2019-11-20 10:30:00,25.57,25.69,25.57,25.66,70720.0,24.0639,24.1769,24.0639,24.1486,70720.0
2019-11-20 11:00:00,25.66,25.69,25.65,25.66,69064.0,24.1486,24.1769,24.1392,24.1486,69064.0
2019-11-20 11:30:00,25.66,25.72,25.65,25.71,180112.0,24.1486,24.2051,24.1392,24.1957,180112.0
2019-11-20 12:00:00,25.71,25.73,25.66,25.68,84780.0,24.1957,24.2145,24.1486,24.1675,84780.0
2019-11-20 12:30:00,25.68,25.69,25.5,25.56,96756.0,24.1675,24.1769,23.9981,24.0545,96756.0
2019-11-20 13:00:00,25.56,25.57,25.42,25.42,103244.0,24.0545,24.0639,23.9228,23.9228,103244.0
2019-11-20 13:30:00,25.43,25.52,25.4,25.51,104880.0,23.9322,24.0169,23.904,24.0075,104880.0
2019-11-20 14:00:00,25.51,25.55,25.48,25.51,120912.0,24.0075,24.0451,23.9792,24.0075,120912.0
2019-11-20 14:30:00,25.51,25.57,25.48,25.49,225964.0,24.0075,24.0639,23.9792,23.9887,225964.0
2019-11-20 15:00:00,25.49,25.54,25.47,25.5,347724.0,23.9887,24.0357,23.9698,23.9981,347724.0
2019-11-20 15:30:00,25.5,25.56,25.47,25.55,625036.0,23.9981,24.0545,23.9698,24.0451,625036.0
2019-11-21 09:30:00,25.59,25.61,25.46,25.49,133060.0,24.0828,24.1016,23.9604,23.9887,133060.0
2019-11-21 10:00:00,25.5,25.52,25.39,25.43,44460.0,23.9981,24.0169,23.8945,23.9322,44460.0
2019-11-21 10:30:00,25.43,25.47,25.38,25.4,93788.0,23.9322,23.9698,23.8851,23.904,93788.0
2019-11-21 11:00:00,25.4,25.42,25.34,25.37,103132.0,23.904,23.9228,23.8475,23.8757,103132.0
2019-11-21 11:30:00,25.38,25.39,25.34,25.36,117200.0,23.8851,23.8945,23.8475,23.8663,117200.0
2019-11-21 12:00:00,25.36,25.43,25.36,25.4,263656.0,23.8663,23.9322,23.8663,23.904,263656.0
2019-11-21 12:30:00,25.41,25.43,25.4,25.41,115832.0,23.9134,23.9322,23.904,23.9134,115832.0
2019-11-21 13:00:00,25.42,25.44,25.41,25.42,104388.0,23.9228,23.9416,23.9134,23.9228,104388.0
2019-11-21 13:30:00,25.43,25.43,25.36,25.37,65228.0,23.9322,23.9322,23.8663,23.8757,65228.0
2019-11-21 14:00:00,25.37,25.46,25.37,25.45,128800.0,23.8757,23.9604,23.8757,23.951,128800.0
2019-11-21 14:30:00,25.45,25.45,25.42,25.43,139220.0,23.951,23.951,23.9228,23.9322,139220.0
2019-11-21 15:00:00,25.43,25.45,25.41,25.45,224188.0,23.9322,23.951,23.9134,23.951,224188.0
2019-11-21 15:30:00,25.44,25.48,25.42,25.44,376584.0,23.9416,23.9792,23.9228,23.9416,376584.0
2019-11-22 09:30:00,25.56,25.58,25.42,25.43,173764.0,24.0545,24.0734,23.9228,23.9322,173764.0
2019-11-22 10:00:00,25.43,25.44,25.36,25.36,99528.0,23.9322,23.9416,23.8663,23.8663,99528.0
2019-11-22 10:30:00,25.33,25.37,25.31,25.35,80920.0,23.8381,23.8757,23.8193,23.8569,80920.0
2019-11-22 11:00:00,25.36,25.41,25.32,25.39,77744.0,23.8663,23.9134,23.8287,23.8945,77744.0
2019-11-22 11:30:00,25.4,25.46,25.39,25.45,56596.0,23.904,23.9604,23.8945,23.951,56596.0
2019-11-22 12:00:00,25.43,25.45,25.43,25.43,58392.0,23.9322,23.951,23.9322,23.9322,58392.0
2019-11-22 12:30:00,25.44,25.46,25.42,25.45,76924.0,23.9416,23.9604,23.9228,23.951,76924.0
2019-11-22 13:00:00,25.45,25.5,25.43,25.49,48200.0,23.951,23.9981,23.9322,23.9887,48200.0
2019-11-22 13:30:00,25.49,25.49,25.45,25.47,69792.0,23.9887,23.9887,23.951,23.9698,69792.0
2019-11-22 14:00:00,25.47,25.49,25.44,25.46,180352.0,23.9698,23.9887,23.9416,23.9604,180352.0
2019-11-22 14:30:00,25.46,25.5,25.45,25.47,141148.0,23.9604,23.9981,23.951,23.9698,141148.0
2019-11-22 15:00:00,25.48,25.52,25.46,25.5,85380.0,23.9792,24.0169,23.9604,23.9981,85380.0
2019-11-22 15:30:00,25.5,25.5,25.41,25.43,283744.0,23.9981,23.9981,23.9134,23.9322,283744.0
2019-11-25 09:30:00,25.5,25.61,25.42,25.58,149524.0,23.9981,24.1016,23.9228,24.0734,149524.0
2019-11-25 10:00:00,25.59,25.69,25.58,25.65,238580.0,24.0828,24.1769,24.0734,24.1392,238580.0
2019-11-25 10:30:00,25.65,25.7,25.62,25.66,152864.0,24.1392,24.1863,24.111,24.1486,152864.0
2019-11-25 11:00:00,25.66,25.67,25.63,25.63,94420.0,24.1486,24.1581,24.1204,24.1204,94420.0
2019-11-25 11:30:00,25.64,25.7,25.63,25.69,87992.0,24.1298,24.1863,24.1204,24.1769,87992.0
2019-11-25 12:00:00,25.69,25.72,25.65,25.65,89556.0,24.1769,24.2051,24.1392,24.1392,89556.0
2019-11-25 12:30:00,25.65,25.71,25.65,25.7,80024.0,24.1392,24.1957,24.1392,24.1863,80024.0
2019-11-25 13:00:00,25.71,25.75,25.7,25.74,309396.0,24.1957,24.2333,24.1863,24.2239,309396.0
2019-11-25 13:30:00,25.74,25.75,25.74,25.75,322260.0,24.2239,24.2333,24.2239,24.2333,322260.0
2019-11-25 14:00:00,25.75,25.76,25.74,25.75,210404.0,24.2333,24.2428,24.2239,24.2333,210404.0
2019-11-25 14:30:00,25.75,25.77,25.75,25.77,103956.0,24.2333,24.2522,24.2333,24.2522,103956.0
2019-11-25 15:00:00,25.77,25.78,25.75,25.77,243868.0,24.2522,24.2616,24.2333,24.2522,243868.0
2019-11-25 15:30:00,25.78,25.83,25.77,25.81,692704.0,24.2616,24.3086,24.2522,24.2898,692704.0
2019-11-26 09:30:00,25.86,25.86,25.72,25.8,265380.0,24.3369,24.3369,24.2051,24.2804,265380.0
2019-11-26 10:00:00,25.78,25.82,25.62,25.8,283312.0,24.2616,24.2992,24.111,24.2804,283312.0
2019-11-26 10:30:00,25.8,25.84,25.78,25.81,117204.0,24.2804,24.318,24.2616,24.2898,117204.0
2019-11-26 11:00:00,25.81,25.83,25.77,25.79,191284.0,24.2898,24.3086,24.2522,24.271,191284.0
2019-11-26 11:30:00,25.78,25.83,25.77,25.82,79540.0,24.2616,24.3086,24.2522,24.2992,79540.0
2019-11-26 12:00:00,25.82,25.83,25.79,25.82,101320.0,24.2992,24.3086,24.271,24.2992,101320.0
2019-11-26 12:30:00,25.82,25.83,25.8,25.81,57932.0,24.2992,24.3086,24.2804,24.2898,57932.0
2019-11-26 13:00:00,25.81,25.82,25.77,25.78,60144.0,24.2898,24.2992,24.2522,24.2616,60144.0
2019-11-26 13:30:00,25.78,25.78,25.74,25.75,62148.0,24.2616,24.2616,24.2239,24.2333,62148.0
2019-11-26 14:00:00,25.76,25.79,25.75,25.79,69884.0,24.2428,24.271,24.2333,24.271,69884.0
2019-11-26 14:30:00,25.79,25.8,25.77,25.79,58044.0,24.271,24.2804,24.2522,24.271,58044.0
2019-11-26 15:00:00,25.79,25.79,25.73,25.74,107464.0,24.271,24.271,24.2145,24.2239,107464.0
2019-11-26 15:30:00,25.75,25.81,25.74,25.77,638680.0,24.2333,24.2898,24.2239,24.2522,638680.0
2019-11-27 09:30:00,25.75,25.84,25.75,25.78,243976.0,24.2333,24.318,24.2333,24.2616,243976.0
2019-11-27 10:00:00,25.78,25.79,25.71,25.77,120248.0,24.2616,24.271,24.1957,24.2522,120248.0
2019-11-27 10:30:00,25.77,25.82,25.75,25.81,188240.0,24.2522,24.2992,24.2333,24.2898,188240.0
2019-11-27 11:00:00,25.81,25.85,25.81,25.83,166680.0,24.2898,24.3275,24.2898,24.3086,166680.0
2019-11-27 11:30:00,25.82,25.86,25.82,25.84,138260.0,24.2992,24.3369,24.2992,24.318,138260.0
2019-11-27 12:00:00,25.84,25.88,25.84,25.87,141800.0,24.318,24.3557,24.318,24.3463,141800.0
2019-11-27 12:30:00,25.87,25.9,25.86,25.89,159008.0,24.3463,24.3745,24.3369,24.3651,159008.0
2019-11-27 13:00:00,25.89,25.96,25.88,25.95,137464.0,24.3651,24.431,24.3557,24.4216,137464.0
2019-11-27 13:30:00,25.95,25.95,25.92,25.92,92676.0,24.4216,24.4216,24.3933,24.3933,92676.0
2019-11-27 14:00:00,25.92,25.93,25.91,25.92,66652.0,24.3933,24.4027,24.3839,24.3933,66652.0
2019-11-27 14:30:00,25.91,25.94,25.91,25.93,94660.0,24.3839,24.4122,24.3839,24.4027,94660.0
2019-11-27 15:00:00,25.94,25.95,25.92,25.92,185908.0,24.4122,24.4216,24.3933,24.3933,185908.0
2019-11-27 15:30:00,25.92,25.96,25.89,25.95,482912.0,24.3933,24.431,24.3651,24.4216,482912.0
2019-11-29 09:30:00,25.89,25.94,25.8,25.91,97936.0,24.3651,24.4122,24.2804,24.3839,97936.0
2019-11-29 10:00:00,25.91,25.99,25.9,25.96,97084.0,24.3839,24.4592,24.3745,24.431,97084.0
2019-11-29 10:30:00,25.95,26.01,25.94,26.0,57836.0,24.4216,24.478,24.4122,24.4686,57836.0
2019-11-29 11:00:00,25.99,26.0,25.95,26.0,86548.0,24.4592,24.4686,24.4216,24.4686,86548.0
2019-11-29 11:30:00,25.99,26.0,25.96,25.97,69596.0,24.4592,24.4686,24.431,24.4404,69596.0
2019-11-29 12:00:00,25.97,26.01,25.95,25.98,73128.0,24.4404,24.478,24.4216,24.4498,73128.0
2019-11-29 12:30:00,25.98,26.05,25.96,26.0,376968.0,24.4498,24.5157,24.431,24.4686,376968.0
2019-12-02 09:30:00,26.0,26.09,25.82,25.96,185624.0,24.4686,24.5533,24.2992,24.431,185624.0
2019-12-02 10:00:00,25.95,25.95,25.8,25.83,105512.0,24.4216,24.4216,24.2804,24.3086,105512.0
2019-12-02 10:30:00,25.82,25.82,25.71,25.72,97712.0,24.2992,24.2992,24.1957,24.2051,97712.0
2019-12-02 11:00:00,25.73,25.75,25.69,25.72,89864.0,24.2145,24.2333,24.1769,24.2051,89864.0
2019-12-02 11:30:00,25.72,25.74,25.64,25.73,135820.0,24.2051,24.2239,24.1298,24.2145,135820.0
2019-12-02 12:00:00,25.73,25.8,25.71,25.73,106992.0,24.2145,24.2804,24.1957,24.2145,106992.0
2019-12-02 12:30:00,25.75,25.79,25.73,25.73,64248.0,24.2333,24.271,24.2145,24.2145,64248.0
2019-12-02 13:00:00,25.73,25.79,25.73,25.77,52496.0,24.2145,24.271,24.2145,24.2522,52496.0
2019-12-02 13:30:00,25.77,25.82,25.74,25.78,62416.0,24.2522,24.2992,24.2239,24.2616,62416.0
2019-12-02 14:00:00,25.78,25.85,25.78,25.83,63004.0,24.2616,24.3275,24.2616,24.3086,63004.0
2019-12-02 14:30:00,25.84,25.85,25.81,25.81,62512.0,24.318,24.3275,24.2898,24.2898,62512.0
2019-12-02 15:00:00,25.81,25.81,25.73,25.74,99320.0,24.2898,24.2898,24.2145,24.2239,99320.0
2019-12-02 15:30:00,25.74,25.78,25.67,25.69,552388.0,24.2239,24.2616,24.1581,24.1769,552388.0
2019-12-03 09:30:00,25.42,25.42,25.11,25.37,287368.0,23.9228,23.9228,23.631,23.8757,287368.0
2019-12-03 10:00:00,25.37,25.38,25.28,25.34,134928.0,23.8757,23.8851,23.791,23.8475,134928.0
2019-12-03 10:30:00,25.33,25.41,25.31,25.36,187488.0,23.8381,23.9134,23.8193,23.8663,187488.0
2019-12-03 11:00:00,25.36,25.37,25.28,25.29,100816.0,23.8663,23.8757,23.791,23.8004,100816.0
2019-12-03 11:30:00,25.28,25.35,25.27,25.32,83096.0,23.791,23.8569,23.7816,23.8287,83096.0
2019-12-03 12:00:00,25.32,25.4,25.31,25.39,44220.0,23.8287,23.904,23.8193,23.8945,44220.0
2019-12-03 12:30:00,25.39,25.39,25.32,25.32,78980.0,23.8945,23.8945,23.8287,23.8287,78980.0
2019-12-03 13:00:00,25.35,25.4,25.32,25.36,296704.0,23.8569,23.904,23.8287,23.8663,296704.0
2019-12-03 13:30:00,25.35,25.43,25.35,25.38,96256.0,23.8569,23.9322,23.8569,23.8851,96256.0
2019-12-03 14:00:00,25.39,25.43,25.35,25.37,118024.0,23.8945,23.9322,23.8569,23.8757,118024.0
2019-12-03 14:30:00,25.37,25.39,25.35,25.37,90164.0,23.8757,23.8945,23.8569,23.8757,90164.0
2019-12-03 15:00:00,25.37,25.44,25.35,25.42,118504.0,23.8757,23.9416,23.8569,23.9228,118504.0
2019-12-03 15:30:00,25.42,25.46,25.38,25.44,624176.0,23.9228,23.9604,23.8851,23.9416,624176.0
2019-12-04 09:30:00,25.6,26.05,25.59,26.03,197340.0,24.0922,24.5157,24.0828,24.4969,197340.0
2019-12-04 10:00:00,26.03,26.05,25.95,25.97,165452.0,24.4969,24.5157,24.4216,24.4404,165452.0
2019-12-04 10:30:00,25.96,25.96,25.83,25.86,77388.0,24.431,24.431,24.3086,24.3369,77388.0
2019-12-04 11:00:00,25.88,25.88,25.76,25.77,111496.0,24.3557,24.3557,24.2428,24.2522,111496.0
2019-12-04 11:30:00,25.78,25.83,25.76,25.77,96384.0,24.2616,24.3086,24.2428,24.2522,96384.0
2019-12-04 12:00:00,25.76,25.79,25.75,25.78,61392.0,24.2428,24.271,24.2333,24.2616,61392.0
2019-12-04 12:30:00,25.79,25.82,25.77,25.82,58076.0,24.271,24.2992,24.2522,24.2992,58076.0
2019-12-04 13:00:00,25.83,25.88,25.81,25.85,126144.0,24.3086,24.3557,24.2898,24.3275,126144.0
2019-12-04 13:30:00,25.85,25.86,25.83,25.86,60128.0,24.3275,24.3369,24.3086,24.3369,60128.0
2019-12-04 14:00:00,25.86,25.89,25.86,25.88,87708.0,24.3369,24.3651,24.3369,24.3557,87708.0
2019-12-04 14:30:00,25.88,25.89,25.86,25.86,85372.0,24.3557,24.3651,24.3369,24.3369,85372.0
2019-12-04 15:00:00,25.86,25.86,25.83,25.84,79796.0,24.3369,24.3369,24.3086,24.318,79796.0
2019-12-04 15:30:00,25.83,25.83,25.75,25.75,264636.0,24.3086,24.3086,24.2333,24.2333,264636.0
2019-12-05 09:30:00,25.84,25.89,25.76,25.76,102176.0,24.318,24.3651,24.2428,24.2428,102176.0
2019-12-05 10:00:00,25.77,25.78,25.71,25.75,108432.0,24.2522,24.2616,24.1957,24.2333,108432.0
2019-12-05 10:30:00,25.75,25.81,25.75,25.79,87912.0,24.2333,24.2898,24.2333,24.271,87912.0
2019-12-05 11:00:00,25.78,25.83,25.77,25.82,114040.0,24.2616,24.3086,24.2522,24.2992,114040.0
2019-12-05 11:30:00,25.81,25.82,25.78,25.8,139672.0,24.2898,24.2992,24.2616,24.2804,139672.0
2019-12-05 12:00:00,25.8,25.8,25.77,25.8,74564.0,24.2804,24.2804,24.2522,24.2804,74564.0
2019-12-05 12:30:00,25.8,25.82,25.79,25.8,80296.0,24.2804,24.2992,24.271,24.2804,80296.0
2019-12-05 13:00:00,25.8,25.85,25.8,25.83,51512.0,24.2804,24.3275,24.2804,24.3086,51512.0
2019-12-05 13:30:00,25.84,25.88,25.84,25.85,73944.0,24.318,24.3557,24.318,24.3275,73944.0
2019-12-05 14:00:00,25.85,25.86,25.84,25.84,61788.0,24.3275,24.3369,24.318,24.318,61788.0
2019-12-05 14:30:00,25.84,25.85,25.78,25.79,105320.0,24.318,24.3275,24.2616,24.271,105320.0
2019-12-05 15:00:00,25.81,25.84,25.79,25.8,169216.0,24.2898,24.318,24.271,24.2804,169216.0
2019-12-05 15:30:00,25.8,25.81,25.71,25.75,624056.0,24.2804,24.2898,24.1957,24.2333,624056.0
2019-12-06 09:30:00,25.96,26.08,25.93,26.06,169220.0,24.431,24.5439,24.4027,24.5251,169220.0
2019-12-06 10:00:00,26.07,26.1,26.0,26.02,125060.0,24.5345,24.5627,24.4686,24.4874,125060.0
2019-12-06 10:30:00,26.02,26.05,26.0,26.03,122412.0,24.4874,24.5157,24.4686,24.4969,122412.0
2019-12-06 11:00:00,26.03,26.08,26.0,26.05,247488.0,24.4969,24.5439,24.4686,24.5157,247488.0
2019-12-06 11:30:00,26.05,26.06,26.03,26.05,165912.0,24.5157,24.5251,24.4969,24.5157,165912.0
2019-12-06 12:00:00,26.06,26.08,26.04,26.06,130132.0,24.5251,24.5439,24.5063,24.5251,130132.0
2019-12-06 12:30:00,26.06,26.06,26.03,26.05,67848.0,24.5251,24.5251,24.4969,24.5157,67848.0
2019-12-06 13:00:00,26.05,26.05,26.0,26.01,76528.0,24.5157,24.5157,24.4686,24.478,76528.0
2019-12-06 13:30:00,26.01,26.03,26.01,26.03,37548.0,24.478,24.4969,24.478,24.4969,37548.0
2019-12-06 14:00:00,26.03,26.04,26.01,26.04,69008.0,24.4969,24.5063,24.478,24.5063,69008.0
2019-12-06 14:30:00,26.04,26.05,26.02,26.03,57440.0,24.5063,24.5157,24.4874,24.4969,57440.0
2019-12-06 15:00:00,26.03,26.05,26.02,26.04,101588.0,24.4969,24.5157,24.4874,24.5063,101588.0
2019-12-06 15:30:00,26.04,26.06,26.0,26.01,396212.0,24.5063,24.5251,24.4686,24.478,396212.0
2019-12-09 09:30:00,25.99,26.03,25.94,26.03,71864.0,24.4592,24.4969,24.4122,24.4969,71864.0
2019-12-09 10:00:00,26.03,26.09,26.02,26.07,57948.0,24.4969,24.5533,24.4874,24.5345,57948.0
2019-12-09 10:30:00,26.07,26.09,26.01,26.07,50036.0,24.5345,24.5533,24.478,24.5345,50036.0
2019-12-09 11:00:00,26.06,26.09,26.03,26.09,62460.0,24.5251,24.5533,24.4969,24.5533,62460.0
2019-12-09 11:30:00,26.09,26.15,26.04,26.05,92976.0,24.5533,24.6098,24.5063,24.5157,92976.0
2019-12-09 12:00:00,26.05,26.09,26.04,26.04,43360.0,24.5157,24.5533,24.5063,24.5063,43360.0
2019-12-09 12:30:00,26.05,26.06,26.03,26.04,47580.0,24.5157,24.5251,24.4969,24.5063,47580.0
2019-12-09 13:00:00,26.04,26.05,26.02,26.02,87308.0,24.5063,24.5157,24.4874,24.4874,87308.0
2019-12-09 13:30:00,26.02,26.06,26.0,26.06,65184.0,24.4874,24.5251,24.4686,24.5251,65184.0
2019-12-09 14:00:00,26.06,26.09,26.04,26.08,94564.0,24.5251,24.5533,24.5063,24.5439,94564.0
2019-12-09 14:30:00,26.08,26.09,26.06,26.08,67656.0,24.5439,24.5533,24.5251,24.5439,67656.0
2019-12-09 15:00:00,26.08,26.13,26.05,26.11,355792.0,24.5439,24.591,24.5157,24.5721,355792.0
2019-12-09 15:30:00,26.12,26.14,26.1,26.11,560416.0,24.5816,24.6004,24.5627,24.5721,560416.0
2019-12-10 09:30:00,26.25,26.25,26.05,26.15,826608.0,24.7039,24.7039,24.5157,24.6098,826608.0
2019-12-10 10:00:00,26.16,26.27,26.13,26.24,260592.0,24.6192,24.7227,24.591,24.6945,260592.0
2019-12-10 10:30:00,26.25,26.3,26.24,26.25,241540.0,24.7039,24.751,24.6945,24.7039,241540.0
2019-12-10 11:00:00,26.25,26.28,26.18,26.26,142148.0,24.7039,24.7321,24.638,24.7133,142148.0
2019-12-10 11:30:00,26.27,26.28,26.23,26.24,114340.0,24.7227,24.7321,24.6851,24.6945,114340.0
2019-12-10 12:00:00,26.24,26.25,26.22,26.25,70708.0,24.6945,24.7039,24.6757,24.7039,70708.0
2019-12-10 12:30:00,26.25,26.28,26.24,26.28,119028.0,24.7039,24.7321,24.6945,24.7321,119028.0
2019-12-10 13:00:00,26.28,26.3,26.27,26.3,65212.0,24.7321,24.751,24.7227,24.751,65212.0
2019-12-10 13:30:00,26.3,26.32,26.27,26.3,147188.0,24.751,24.7698,24.7227,24.751,147188.0
2019-12-10 14:00:00,26.3,26.35,26.3,26.31,108464.0,24.751,24.798,24.751,24.7604,108464.0
2019-12-10 14:30:00,26.31,26.33,26.3,26.32,119020.0,24.7604,24.7792,24.751,24.7698,119020.0
2019-12-10 15:00:00,26.32,26.34,26.27,26.28,194964.0,24.7698,24.7886,24.7227,24.7321,194964.0
2019-12-10 15:30:00,26.28,26.29,26.22,26.28,656872.0,24.7321,24.7415,24.6757,24.7321,656872.0
2019-12-11 09:30:00,26.34,26.39,26.27,26.37,113104.0,24.7886,24.8357,24.7227,24.8168,113104.0
2019-12-11 10:00:00,26.38,26.43,26.37,26.41,150836.0,24.8262,24.8733,24.8168,24.8545,150836.0
2019-12-11 10:30:00,26.41,26.44,26.39,26.4,580076.0,24.8545,24.8827,24.8357,24.8451,580076.0
2019-12-11 11:00:00,26.4,26.42,26.35,26.42,113040.0,24.8451,24.8639,24.798,24.8639,113040.0
2019-12-11 11:30:00,26.41,26.5,26.41,26.44,113068.0,24.8545,24.9392,24.8545,24.8827,113068.0
2019-12-11 12:00:00,26.45,26.52,26.45,26.49,334356.0,24.8921,24.958,24.8921,24.9298,334356.0
2019-12-11 12:30:00,26.49,26.49,26.36,26.37,59512.0,24.9298,24.9298,24.8074,24.8168,59512.0
2019-12-11 13:00:00,26.37,26.4,26.35,26.4,69656.0,24.8168,24.8451,24.798,24.8451,69656.0
2019-12-11 13:30:00,26.4,26.45,26.38,26.45,79464.0,24.8451,24.8921,24.8262,24.8921,79464.0
2019-12-11 14:00:00,26.43,26.5,26.41,26.48,123004.0,24.8733,24.9392,24.8545,24.9203,123004.0
2019-12-11 14:30:00,26.49,26.55,26.48,26.55,97592.0,24.9298,24.9862,24.9203,24.9862,97592.0
2019-12-11 15:00:00,26.55,26.58,26.5,26.56,233552.0,24.9862,25.0145,24.9392,24.9956,233552.0
2019-12-11 15:30:00,26.56,26.6,26.49,26.49,600252.0,24.9956,25.0333,24.9298,24.9298,600252.0
2019-12-12 09:30:00,26.45,26.74,26.36,26.73,354088.0,24.8921,25.165,24.8074,25.1556,354088.0
2019-12-12 10:00:00,26.74,26.92,26.72,26.81,629296.0,25.165,25.3344,25.1462,25.2309,629296.0
2019-12-12 10:30:00,26.82,26.86,26.57,26.8,245520.0,25.2403,25.278,25.005,25.2215,245520.0
2019-12-12 11:00:00,26.79,26.9,26.78,26.84,135972.0,25.2121,25.3156,25.2027,25.2591,135972.0
2019-12-12 11:30:00,26.85,26.87,26.79,26.85,119960.0,25.2686,25.2874,25.2121,25.2686,119960.0
2019-12-12 12:00:00,26.84,26.85,26.79,26.81,102152.0,25.2591,25.2686,25.2121,25.2309,102152.0
2019-12-12 12:30:00,26.81,26.89,26.81,26.83,131932.0,25.2309,25.3062,25.2309,25.2497,131932.0
2019-12-12 13:00:00,26.84,26.87,26.82,26.83,81192.0,25.2591,25.2874,25.2403,25.2497,81192.0
2019-12-12 13:30:00,26.84,26.85,26.82,26.84,121256.0,25.2591,25.2686,25.2403,25.2591,121256.0
2019-12-12 14:00:00,26.83,26.87,26.82,26.83,105780.0,25.2497,25.2874,25.2403,25.2497,105780.0
2019-12-12 14:30:00,26.83,26.96,26.83,26.95,132248.0,25.2497,25.3721,25.2497,25.3627,132248.0
2019-12-12 15:00:00,26.95,26.98,26.92,26.97,223480.0,25.3627,25.3909,25.3344,25.3815,223480.0
2019-12-12 15:30:00,26.98,27.06,26.92,27.0,953704.0,25.3909,25.4662,25.3344,25.4097,953704.0
2019-12-13 09:30:00,26.96,27.0,26.74,26.97,301592.0,25.3721,25.4097,25.165,25.3815,301592.0
2019-12-13 10:00:00,26.96,27.08,26.88,26.95,135516.0,25.3721,25.485,25.2968,25.3627,135516.0
2019-12-13 10:30:00,26.95,26.95,26.78,26.8,256132.0,25.3627,25.3627,25.2027,25.2215,256132.0
2019-12-13 11:00:00,26.8,26.87,26.75,26.76,154644.0,25.2215,25.2874,25.1744,25.1839,154644.0
2019-12-13 11:30:00,26.75,26.82,26.75,26.8,140224.0,25.1744,25.2403,25.1744,25.2215,140224.0
2019-12-13 12:00:00,26.8,26.86,26.79,26.85,253516.0,25.2215,25.278,25.2121,25.2686,253516.0
2019-12-13 12:30:00,26.85,26.86,26.78,26.82,127108.0,25.2686,25.278,25.2027,25.2403,127108.0
2019-12-13 13:00:00,26.82,26.83,26.8,26.82,235048.0,25.2403,25.2497,25.2215,25.2403,235048.0
2019-12-13 13:30:00,26.82,26.85,26.79,26.85,89900.0,25.2403,25.2686,25.2121,25.2686,89900.0
2019-12-13 14:00:00,26.85,26.87,26.83,26.83,111024.0,25.2686,25.2874,25.2497,25.2497,111024.0
2019-12-13 14:30:00,26.83,26.84,26.78,26.81,93780.0,25.2497,25.2591,25.2027,25.2309,93780.0
2019-12-13 15:00:00,26.81,26.81,26.78,26.78,271468.0,25.2309,25.2309,25.2027,25.2027,271468.0
2019-12-13 15:30:00,26.78,26.79,26.74,26.78,670112.0,25.2027,25.2121,25.165,25.2027,670112.0
2019-12-16 09:30:00,27.13,27.33,27.0,27.09,270188.0,25.5913,25.7799,25.4687,25.5536,270188.0
2019-12-16 10:00:00,27.08,27.17,27.06,27.16,128884.0,25.5441,25.629,25.5253,25.6196,128884.0
2019-12-16 10:30:00,27.16,27.17,27.1,27.11,88400.0,25.6196,25.629,25.563,25.5724,88400.0
2019-12-16 11:00:00,27.11,27.11,27.03,27.04,52416.0,25.5724,25.5724,25.497,25.5064,52416.0
2019-12-16 11:30:00,27.04,27.1,27.04,27.08,146192.0,25.5064,25.563,25.5064,25.5441,146192.0
2019-12-16 12:00:00,27.08,27.11,26.99,27.04,319596.0,25.5441,25.5724,25.4592,25.5064,319596.0
2019-12-16 12:30:00,27.04,27.08,27.04,27.07,55448.0,25.5064,25.5441,25.5064,25.5347,55448.0
2019-12-16 13:00:00,27.07,27.07,27.03,27.06,45476.0,25.5347,25.5347,25.497,25.5253,45476.0
2019-12-16 13:30:00,27.06,27.11,27.04,27.09,98304.0,25.5253,25.5724,25.5064,25.5536,98304.0
2019-12-16 14:00:00,27.1,27.1,26.93,26.94,225524.0,25.563,25.563,25.4026,25.4121,225524.0
2019-12-16 14:30:00,26.94,26.98,26.92,26.97,106300.0,25.4121,25.4498,25.3932,25.4404,106300.0
2019-12-16 15:00:00,26.97,27.0,26.96,26.96,88776.0,25.4404,25.4687,25.4309,25.4309,88776.0
2019-12-16 15:30:00,26.96,27.0,26.92,26.95,453332.0,25.4309,25.4687,25.3932,25.4215,453332.0
2019-12-17 09:30:00,26.96,26.98,26.78,26.85,165588.0,25.4309,25.4498,25.2611,25.3272,165588.0
2019-12-17 10:00:00,26.86,26.91,26.8,26.83,118188.0,25.3366,25.3838,25.28,25.3083,118188.0
2019-12-17 10:30:00,26.81,26.84,26.77,26.78,54256.0,25.2894,25.3177,25.2517,25.2611,54256.0
2019-12-17 11:00:00,26.78,26.81,26.77,26.77,51324.0,25.2611,25.2894,25.2517,25.2517,51324.0
2019-12-17 11:30:00,26.77,26.83,26.76,26.82,48308.0,25.2517,25.3083,25.2423,25.2989,48308.0
2019-12-17 12:00:00,26.83,26.83,26.79,26.81,63312.0,25.3083,25.3083,25.2706,25.2894,63312.0
2019-12-17 12:30:00,26.81,26.84,26.8,26.83,85692.0,25.2894,25.3177,25.28,25.3083,85692.0
2019-12-17 13:00:00,26.83,26.83,26.8,26.81,57736.0,25.3083,25.3083,25.28,25.2894,57736.0
2019-12-17 13:30:00,26.8,26.83,26.78,26.81,131292.0,25.28,25.3083,25.2611,25.2894,131292.0
2019-12-17 14:00:00,26.81,26.82,26.77,26.77,93196.0,25.2894,25.2989,25.2517,25.2517,93196.0
2019-12-17 14:30:00,26.77,26.82,26.77,26.81,115260.0,25.2517,25.2989,25.2517,25.2894,115260.0
2019-12-17 15:00:00,26.82,26.82,26.77,26.77,148500.0,25.2989,25.2989,25.2517,25.2517,148500.0
2019-12-17 15:30:00,26.77,26.77,26.72,26.73,884364.0,25.2517,25.2517,25.2045,25.214,884364.0
2019-12-18 09:30:00,26.79,26.79,26.51,26.59,153128.0,25.2706,25.2706,25.0064,25.0819,153128.0
2019-12-18 10:00:00,26.58,26.64,26.56,26.61,98048.0,25.0725,25.1291,25.0536,25.1008,98048.0
2019-12-18 10:30:00,26.63,26.64,26.57,26.58,188808.0,25.1196,25.1291,25.063,25.0725,188808.0
2019-12-18 11:00:00,26.57,26.59,26.56,26.56,131216.0,25.063,25.0819,25.0536,25.0536,131216.0
2019-12-18 11:30:00,26.57,26.58,26.52,26.52,130288.0,25.063,25.0725,25.0159,25.0159,130288.0
2019-12-18 12:00:00,26.52,26.58,26.51,26.55,148032.0,25.0159,25.0725,25.0064,25.0442,148032.0
2019-12-18 12:30:00,26.56,26.57,26.53,26.55,59428.0,25.0536,25.063,25.0253,25.0442,59428.0
2019-12-18 13:00:00,26.55,26.58,26.54,26.55,58020.0,25.0442,25.0725,25.0347,25.0442,58020.0
2019-12-18 13:30:00,26.56,26.58,26.56,26.57,98616.0,25.0536,25.0725,25.0536,25.063,98616.0
2019-12-18 14:00:00,26.57,26.57,26.53,26.53,133308.0,25.063,25.063,25.0253,25.0253,133308.0
2019-12-18 14:30:00,26.53,26.55,26.52,26.52,105444.0,25.0253,25.0442,25.0159,25.0159,105444.0
2019-12-18 15:00:00,26.52,26.57,26.5,26.56,200584.0,25.0159,25.063,24.997,25.0536,200584.0
2019-12-18 15:30:00,26.56,26.63,26.54,26.56,795712.0,25.0536,25.1196,25.0347,25.0536,795712.0
2019-12-19 09:30:00,26.58,26.67,26.57,26.61,166168.0,25.0725,25.1574,25.063,25.1008,166168.0
2019-12-19 10:00:00,26.62,26.65,26.55,26.6,141520.0,25.1102,25.1385,25.0442,25.0913,141520.0
2019-12-19 10:30:00,26.59,26.62,26.57,26.58,82720.0,25.0819,25.1102,25.063,25.0725,82720.0
2019-12-19 11:00:00,26.58,26.61,26.55,26.61,125564.0,25.0725,25.1008,25.0442,25.1008,125564.0
2019-12-19 11:30:00,26.61,26.68,26.61,26.67,79868.0,25.1008,25.1668,25.1008,25.1574,79868.0
2019-12-19 12:00:00,26.66,26.77,26.66,26.74,106928.0,25.1479,25.2517,25.1479,25.2234,106928.0
2019-12-19 12:30:00,26.73,26.74,26.69,26.71,36820.0,25.214,25.2234,25.1762,25.1951,36820.0
2019-12-19 13:00:00,26.71,26.75,26.67,26.75,97244.0,25.1951,25.2328,25.1574,25.2328,97244.0
2019-12-19 13:30:00,26.75,26.76,26.73,26.74,48892.0,25.2328,25.2423,25.214,25.2234,48892.0
2019-12-19 14:00:00,26.74,26.74,26.7,26.73,101648.0,25.2234,25.2234,25.1857,25.214,101648.0
2019-12-19 14:30:00,26.73,26.73,26.68,26.7,56920.0,25.214,25.214,25.1668,25.1857,56920.0
2019-12-19 15:00:00,26.7,26.73,26.7,26.71,87804.0,25.1857,25.214,25.1857,25.1951,87804.0
2019-12-19 15:30:00,26.71,26.77,26.68,26.75,478852.0,25.1951,25.2517,25.1668,25.2328,478852.0
2019-12-20 09:30:00,26.94,27.04,26.76,26.85,1058660.0,25.4121,25.5064,25.2423,25.3272,1058660.0
2019-12-20 10:00:00,26.86,26.86,26.77,26.78,127948.0,25.3366,25.3366,25.2517,25.2611,127948.0
2019-12-20 10:30:00,26.77,26.84,26.77,26.81,61884.0,25.2517,25.3177,25.2517,25.2894,61884.0
2019-12-20 11:00:00,26.81,26.87,26.77,26.83,96236.0,25.2894,25.346,25.2517,25.3083,96236.0
2019-12-20 11:30:00,26.84,26.87,26.83,26.83,52332.0,25.3177,25.346,25.3083,25.3083,52332.0
2019-12-20 12:00:00,26.83,26.83,26.8,26.81,52508.0,25.3083,25.3083,25.28,25.2894,52508.0
2019-12-20 12:30:00,26.82,26.82,26.76,26.76,60816.0,25.2989,25.2989,25.2423,25.2423,60816.0
2019-12-20 13:00:00,26.76,26.77,26.74,26.74,85020.0,25.2423,25.2517,25.2234,25.2234,85020.0
2019-12-20 13:30:00,26.74,26.75,26.71,26.72,63752.0,25.2234,25.2328,25.1951,25.2045,63752.0
2019-12-20 14:00:00,26.73,26.75,26.72,26.75,47956.0,25.214,25.2328,25.2045,25.2328,47956.0
2019-12-20 14:30:00,26.75,26.8,26.73,26.8,85264.0,25.2328,25.28,25.214,25.28,85264.0
2019-12-20 15:00:00,26.8,26.82,26.78,26.79,123244.0,25.28,25.2989,25.2611,25.2706,123244.0
2019-12-20 15:30:00,26.79,26.83,26.78,26.79,550172.0,25.2706,25.3083,25.2611,25.2706,550172.0
2019-12-23 09:30:00,26.9,26.93,26.67,26.75,108552.0,25.3743,25.4026,25.1574,25.2328,108552.0
2019-12-23 10:00:00,26.76,26.88,26.76,26.87,79428.0,25.2423,25.3555,25.2423,25.346,79428.0
2019-12-23 10:30:00,26.88,26.93,26.86,26.91,56404.0,25.3555,25.4026,25.3366,25.3838,56404.0
2019-12-23 11:00:00,26.92,26.95,26.92,26.92,31456.0,25.3932,25.4215,25.3932,25.3932,31456.0
2019-12-23 11:30:00,26.93,26.99,26.93,26.98,36688.0,25.4026,25.4592,25.4026,25.4498,36688.0
2019-12-23 12:00:00,26.98,26.98,26.94,26.95,41228.0,25.4498,25.4498,25.4121,25.4215,41228.0
2019-12-23 12:30:00,26.94,26.98,26.93,26.97,34260.0,25.4121,25.4498,25.4026,25.4404,34260.0
2019-12-23 13:00:00,26.97,26.99,26.95,26.95,51696.0,25.4404,25.4592,25.4215,25.4215,51696.0
2019-12-23 13:30:00,26.95,26.98,26.93,26.98,55584.0,25.4215,25.4498,25.4026,25.4498,55584.0
2019-12-23 14:00:00,26.97,26.97,26.92,26.93,63388.0,25.4404,25.4404,25.3932,25.4026,63388.0
2019-12-23 14:30:00,26.93,26.93,26.89,26.89,68416.0,25.4026,25.4026,25.3649,25.3649,68416.0
2019-12-23 15:00:00,26.9,26.9,26.85,26.86,104964.0,25.3743,25.3743,25.3272,25.3366,104964.0
2019-12-23 15:30:00,26.86,26.87,26.81,26.82,340732.0,25.3366,25.346,25.2894,25.2989,340732.0
2019-12-24 09:30:00,26.87,26.87,26.74,26.78,46660.0,25.346,25.346,25.2234,25.2611,46660.0
2019-12-24 10:00:00,26.77,26.79,26.74,26.77,28036.0,25.2517,25.2706,25.2234,25.2517,28036.0
2019-12-24 10:30:00,26.77,26.81,26.77,26.8,42104.0,25.2517,25.2894,25.2517,25.28,42104.0
2019-12-24 11:00:00,26.8,26.85,26.8,26.81,45440.0,25.28,25.3272,25.28,25.2894,45440.0
2019-12-24 11:30:00,26.81,26.85,26.79,26.85,47624.0,25.2894,25.3272,25.2706,25.3272,47624.0
2019-12-24 12:00:00,26.85,26.86,26.83,26.83,43068.0,25.3272,25.3366,25.3083,25.3083,43068.0
2019-12-24 12:30:00,26.83,26.83,26.8,26.81,79192.0,25.3083,25.3083,25.28,25.2894,79192.0
2019-12-26 09:30:00,26.89,26.92,26.74,26.87,68360.0,25.3649,25.3932,25.2234,25.346,68360.0
2019-12-26 10:00:00,26.88,26.89,26.83,26.86,36744.0,25.3555,25.3649,25.3083,25.3366,36744.0
2019-12-26 10:30:00,26.86,26.89,26.86,26.89,24100.0,25.3366,25.3649,25.3366,25.3649,24100.0
2019-12-26 11:00:00,26.89,26.95,26.89,26.92,76192.0,25.3649,25.4215,25.3649,25.3932,76192.0
2019-12-26 11:30:00,26.93,26.93,26.92,26.93,23016.0,25.4026,25.4026,25.3932,25.4026,23016.0
2019-12-26 12:00:00,26.93,26.93,26.88,26.89,29232.0,25.4026,25.4026,25.3555,25.3649,29232.0
2019-12-26 12:30:00,26.89,26.91,26.88,26.9,17900.0,25.3649,25.3838,25.3555,25.3743,17900.0
2019-12-26 13:00:00,26.9,26.93,26.9,26.92,33696.0,25.3743,25.4026,25.3743,25.3932,33696.0
2019-12-26 13:30:00,26.91,26.92,26.91,26.92,38068.0,25.3838,25.3932,25.3838,25.3932,38068.0
2019-12-26 14:00:00,26.91,26.91,26.88,26.88,33928.0,25.3838,25.3838,25.3555,25.3555,33928.0
2019-12-26 14:30:00,26.88,26.92,26.88,26.91,45392.0,25.3555,25.3932,25.3555,25.3838,45392.0
2019-12-26 15:00:00,26.91,26.91,26.89,26.9,73332.0,25.3838,25.3838,25.3649,25.3743,73332.0
2019-12-26 15:30:00,26.9,27.0,26.88,27.0,369804.0,25.3743,25.4687,25.3555,25.4687,369804.0
2019-12-27 09:30:00,27.1,27.12,26.99,26.99,87980.0,25.563,25.5818,25.4592,25.4592,87980.0
2019-12-27 10:00:00,26.96,27.03,26.93,27.01,54024.0,25.4309,25.497,25.4026,25.4781,54024.0
2019-12-27 10:30:00,27.01,27.07,26.99,27.07,29840.0,25.4781,25.5347,25.4592,25.5347,29840.0
2019-12-27 11:00:00,27.07,27.09,27.06,27.08,42532.0,25.5347,25.5536,25.5253,25.5441,42532.0
2019-12-27 11:30:00,27.09,27.15,27.09,27.14,86436.0,25.5536,25.6101,25.5536,25.6007,86436.0
2019-12-27 12:00:00,27.14,27.15,27.1,27.11,54420.0,25.6007,25.6101,25.563,25.5724,54420.0
2019-12-27 12:30:00,27.12,27.13,27.09,27.1,54140.0,25.5818,25.5913,25.5536,25.563,54140.0
2019-12-27 13:00:00,27.1,27.1,27.03,27.03,56108.0,25.563,25.563,25.497,25.497,56108.0
2019-12-27 13:30:00,27.03,27.06,27.0,27.0,51832.0,25.497,25.5253,25.4687,25.4687,51832.0
2019-12-27 14:00:00,27.0,27.07,26.99,27.07,35720.0,25.4687,25.5347,25.4592,25.5347,35720.0
2019-12-27 14:30:00,27.07,27.09,27.06,27.07,45048.0,25.5347,25.5536,25.5253,25.5347,45048.0
2019-12-27 15:00:00,27.07,27.08,27.02,27.03,72756.0,25.5347,25.5441,25.4875,25.497,72756.0
2019-12-27 15:30:00,27.03,27.03,26.93,27.02,406168.0,25.497,25.497,25.4026,25.4875,406168.0
2019-12-30 09:30:00,27.06,27.06,26.88,26.95,73852.0,25.5253,25.5253,25.3555,25.4215,73852.0
2019-12-30 10:00:00,26.94,26.99,26.86,26.88,26768.0,25.4121,25.4592,25.3366,25.3555,26768.0
2019-12-30 10:30:00,26.9,26.95,26.87,26.93,21396.0,25.3743,25.4215,25.346,25.4026,21396.0
2019-12-30 11:00:00,26.95,27.0,26.93,26.97,39640.0,25.4215,25.4687,25.4026,25.4404,39640.0
2019-12-30 11:30:00,26.98,27.08,26.97,27.02,28096.0,25.4498,25.5441,25.4404,25.4875,28096.0
2019-12-30 12:00:00,27.01,27.11,27.01,27.11,30972.0,25.4781,25.5724,25.4781,25.5724,30972.0
2019-12-30 12:30:00,27.11,27.14,27.1,27.12,43868.0,25.5724,25.6007,25.563,25.5818,43868.0
2019-12-30 13:00:00,27.11,27.11,27.07,27.11,40584.0,25.5724,25.5724,25.5347,25.5724,40584.0
2019-12-30 13:30:00,27.1,27.15,27.1,27.14,71092.0,25.563,25.6101,25.563,25.6007,71092.0
2019-12-30 14:00:00,27.14,27.14,27.07,27.09,74920.0,25.6007,25.6007,25.5347,25.5536,74920.0
2019-12-30 14:30:00,27.09,27.13,27.07,27.09,84784.0,25.5536,25.5913,25.5347,25.5536,84784.0
2019-12-30 15:00:00,27.09,27.15,27.09,27.14,82976.0,25.5536,25.6101,25.5536,25.6007,82976.0
2019-12-30 15:30:00,27.14,27.15,27.02,27.07,464212.0,25.6007,25.6101,25.4875,25.5347,464212.0
2019-12-31 09:30:00,26.97,27.1,26.95,27.08,89880.0,25.4404,25.563,25.4215,25.5441,89880.0
2019-12-31 10:00:00,27.08,27.08,26.98,26.98,53080.0,25.5441,25.5441,25.4498,25.4498,53080.0
2019-12-31 10:30:00,26.97,26.99,26.9,26.91,164448.0,25.4404,25.4592,25.3743,25.3838,164448.0
2019-12-31 11:00:00,26.91,26.93,26.9,26.91,46728.0,25.3838,25.4026,25.3743,25.3838,46728.0
2019-12-31 11:30:00,26.91,26.95,26.89,26.93,58756.0,25.3838,25.4215,25.3649,25.4026,58756.0
2019-12-31 12:00:00,26.93,26.93,26.88,26.9,71644.0,25.4026,25.4026,25.3555,25.3743,71644.0
2019-12-31 12:30:00,26.9,26.92,26.9,26.92,73224.0,25.3743,25.3932,25.3743,25.3932,73224.0
2019-12-31 13:00:00,26.91,26.92,26.89,26.89,44368.0,25.3838,25.3932,25.3649,25.3649,44368.0
2019-12-31 13:30:00,26.89,26.93,26.88,26.92,53068.0,25.3649,25.4026,25.3555,25.3932,53068.0
2019-12-31 14:00:00,26.92,26.96,26.91,26.96,49352.0,25.3932,25.4309,25.3838,25.4309,49352.0
2019-12-31 14:30:00,26.96,26.96,26.94,26.95,54136.0,25.4309,25.4309,25.4121,25.4215,54136.0
2019-12-31 15:00:00,26.95,27.0,26.95,27.0,83664.0,25.4215,25.4687,25.4215,25.4687,83664.0
2019-12-31 15:30:00,27.0,27.07,26.99,27.05,502316.0,25.4687,25.5347,25.4592,25.5158,502316.0
2020-01-02 09:30:00,27.1,27.24,27.09,27.23,311624.0,25.563,25.695,25.5536,25.6856,311624.0
2020-01-02 10:00:00,27.24,27.24,27.06,27.08,208144.0,25.695,25.695,25.5253,25.5441,208144.0
2020-01-02 10:30:00,27.07,27.1,26.95,27.09,139440.0,25.5347,25.563,25.4215,25.5536,139440.0
2020-01-02 11:00:00,27.09,27.11,27.07,27.1,51372.0,25.5536,25.5724,25.5347,25.563,51372.0
2020-01-02 11:30:00,27.09,27.14,27.04,27.14,55904.0,25.5536,25.6007,25.5064,25.6007,55904.0
2020-01-02 12:00:00,27.14,27.15,27.11,27.14,87464.0,25.6007,25.6101,25.5724,25.6007,87464.0
2020-01-02 12:30:00,27.15,27.17,27.12,27.13,154108.0,25.6101,25.629,25.5818,25.5913,154108.0
2020-01-02 13:00:00,27.12,27.15,27.1,27.14,126216.0,25.5818,25.6101,25.563,25.6007,126216.0
2020-01-02 13:30:00,27.14,27.15,27.1,27.12,110628.0,25.6007,25.6101,25.563,25.5818,110628.0
2020-01-02 14:00:00,27.11,27.17,27.1,27.12,169724.0,25.5724,25.629,25.563,25.5818,169724.0
2020-01-02 14:30:00,27.11,27.14,27.11,27.13,183440.0,25.5724,25.6007,25.5724,25.5913,183440.0
2020-01-02 15:00:00,27.13,27.21,27.13,27.19,144340.0,25.5913,25.6667,25.5913,25.6479,144340.0
2020-01-02 15:30:00,27.2,27.31,27.2,27.31,665036.0,25.6573,25.7611,25.6573,25.7611,665036.0
2020-01-03 09:30:00,26.9,27.08,26.86,27.07,121876.0,25.3743,25.5441,25.3366,25.5347,121876.0
2020-01-03 10:00:00,27.05,27.05,26.93,26.99,170732.0,25.5158,25.5158,25.4026,25.4592,170732.0
2020-01-03 10:30:00,26.99,27.02,26.96,26.99,80060.0,25.4592,25.4875,25.4309,25.4592,80060.0
2020-01-03 11:00:00,26.98,27.01,26.94,26.98,67668.0,25.4498,25.4781,25.4121,25.4498,67668.0
2020-01-03 11:30:00,26.98,27.04,26.98,27.02,142564.0,25.4498,25.5064,25.4498,25.4875,142564.0
2020-01-03 12:00:00,27.02,27.06,27.02,27.02,79600.0,25.4875,25.5253,25.4875,25.4875,79600.0
2020-01-03 12:30:00,27.02,27.04,26.99,27.0,62356.0,25.4875,25.5064,25.4592,25.4687,62356.0
2020-01-03 13:00:00,27.0,27.04,26.98,27.0,71636.0,25.4687,25.5064,25.4498,25.4687,71636.0
2020-01-03 13:30:00,27.0,27.01,26.92,26.98,48212.0,25.4687,25.4781,25.3932,25.4498,48212.0
2020-01-03 14:00:00,26.98,26.99,26.95,26.98,50972.0,25.4498,25.4592,25.4215,25.4498,50972.0
2020-01-03 14:30:00,26.97,27.03,26.97,27.03,66180.0,25.4404,25.497,25.4404,25.497,66180.0
2020-01-03 15:00:00,27.02,27.07,26.99,27.0,142920.0,25.4875,25.5347,25.4592,25.4687,142920.0
2020-01-03 15:30:00,27.0,27.05,26.98,27.02,412772.0,25.4687,25.5158,25.4498,25.4875,412772.0
2020-01-06 09:30:00,26.82,26.86,26.67,26.82,168376.0,25.2989,25.3366,25.1574,25.2989,168376.0
2020-01-06 10:00:00,26.82,26.83,26.73,26.78,183268.0,25.2989,25.3083,25.214,25.2611,183268.0
2020-01-06 10:30:00,26.79,26.86,26.77,26.83,63532.0,25.2706,25.3366,25.2517,25.3083,63532.0
2020-01-06 11:00:00,26.83,26.87,26.81,26.83,62472.0,25.3083,25.346,25.2894,25.3083,62472.0
2020-01-06 11:30:00,26.83,26.84,26.8,26.82,61692.0,25.3083,25.3177,25.28,25.2989,61692.0
2020-01-06 12:00:00,26.81,26.84,26.81,26.82,40400.0,25.2894,25.3177,25.2894,25.2989,40400.0
2020-01-06 12:30:00,26.83,26.84,26.77,26.77,79004.0,25.3083,25.3177,25.2517,25.2517,79004.0
2020-01-06 13:00:00,26.76,26.79,26.76,26.77,66880.0,25.2423,25.2706,25.2423,25.2517,66880.0
2020-01-06 13:30:00,26.76,26.78,26.73,26.74,128372.0,25.2423,25.2611,25.214,25.2234,128372.0
2020-01-06 14:00:00,26.74,26.77,26.73,26.75,81240.0,25.2234,25.2517,25.214,25.2328,81240.0
2020-01-06 14:30:00,26.75,26.8,26.74,26.79,76300.0,25.2328,25.28,25.2234,25.2706,76300.0
2020-01-06 15:00:00,26.79,26.83,26.79,26.81,81276.0,25.2706,25.3083,25.2706,25.2894,81276.0
2020-01-06 15:30:00,26.81,26.89,26.78,26.88,551160.0,25.2894,25.3649,25.2611,25.3555,551160.0
2020-01-07 09:30:00,27.0,27.04,26.9,27.01,182316.0,25.4687,25.5064,25.3743,25.4781,182316.0
2020-01-07 10:00:00,27.02,27.06,27.0,27.03,101672.0,25.4875,25.5253,25.4687,25.497,101672.0
2020-01-07 10:30:00,27.05,27.08,27.01,27.07,51928.0,25.5158,25.5441,25.4781,25.5347,51928.0
2020-01-07 11:00:00,27.07,27.1,27.06,27.07,41032.0,25.5347,25.563,25.5253,25.5347,41032.0
2020-01-07 11:30:00,27.08,27.1,27.04,27.07,124856.0,25.5441,25.563,25.5064,25.5347,124856.0
2020-01-07 12:00:00,27.08,27.13,27.08,27.09,148056.0,25.5441,25.5913,25.5441,25.5536,148056.0
2020-01-07 12:30:00,27.08,27.08,27.04,27.08,90392.0,25.5441,25.5441,25.5064,25.5441,90392.0
2020-01-07 13:00:00,27.08,27.12,27.07,27.1,274084.0,25.5441,25.5818,25.5347,25.563,274084.0
2020-01-07 13:30:00,27.09,27.11,27.05,27.09,133700.0,25.5536,25.5724,25.5158,25.5536,133700.0
2020-01-07 14:00:00,27.1,27.12,27.08,27.1,102420.0,25.563,25.5818,25.5441,25.563,102420.0
2020-01-07 14:30:00,27.11,27.13,27.1,27.1,72624.0,25.5724,25.5913,25.563,25.563,72624.0
2020-01-07 15:00:00,27.11,27.14,27.07,27.14,160412.0,25.5724,25.6007,25.5347,25.6007,160412.0
2020-01-07 15:30:00,27.13,27.13,27.03,27.03,415092.0,25.5913,25.5913,25.497,25.497,415092.0
2020-01-08 09:30:00,27.0,27.03,26.85,27.03,169544.0,25.4687,25.497,25.3272,25.497,169544.0
2020-01-08 10:00:00,27.04,27.07,26.98,26.99,131156.0,25.5064,25.5347,25.4498,25.4592,131156.0
2020-01-08 10:30:00,26.99,27.0,26.93,26.99,62084.0,25.4592,25.4687,25.4026,25.4592,62084.0
2020-01-08 11:00:00,26.99,27.05,26.96,27.05,51076.0,25.4592,25.5158,25.4309,25.5158,51076.0
2020-01-08 11:30:00,27.04,27.2,26.99,27.17,53596.0,25.5064,25.6573,25.4592,25.629,53596.0
2020-01-08 12:00:00,27.17,27.19,27.14,27.14,106424.0,25.629,25.6479,25.6007,25.6007,106424.0
2020-01-08 12:30:00,27.14,27.16,27.1,27.1,100676.0,25.6007,25.6196,25.563,25.563,100676.0
2020-01-08 13:00:00,27.1,27.12,27.07,27.08,73388.0,25.563,25.5818,25.5347,25.5441,73388.0
2020-01-08 13:30:00,27.09,27.09,27.02,27.02,101588.0,25.5536,25.5536,25.4875,25.4875,101588.0
2020-01-08 14:00:00,27.03,27.07,27.02,27.07,112148.0,25.497,25.5347,25.4875,25.5347,112148.0
2020-01-08 14:30:00,27.07,27.14,27.07,27.14,77340.0,25.5347,25.6007,25.5347,25.6007,77340.0
2020-01-08 15:00:00,27.13,27.24,27.13,27.23,124440.0,25.5913,25.695,25.5913,25.6856,124440.0
2020-01-08 15:30:00,27.22,27.23,27.06,27.09,510268.0,25.6762,25.6856,25.5253,25.5536,510268.0
2020-01-09 09:30:00,27.25,27.36,27.23,27.26,326220.0,25.7045,25.8082,25.6856,25.7139,326220.0
2020-01-09 10:00:00,27.26,27.34,27.23,27.33,83848.0,25.7139,25.7894,25.6856,25.7799,83848.0
2020-01-09 10:30:00,27.33,27.35,27.2,27.25,244176.0,25.7799,25.7988,25.6573,25.7045,244176.0
2020-01-09 11:00:00,27.24,27.25,27.18,27.21,140168.0,25.695,25.7045,25.6384,25.6667,140168.0
2020-01-09 11:30:00,27.2,27.23,27.2,27.23,112040.0,25.6573,25.6856,25.6573,25.6856,112040.0
2020-01-09 12:00:00,27.23,27.23,27.15,27.16,109428.0,25.6856,25.6856,25.6101,25.6196,109428.0
2020-01-09 12:30:00,27.17,27.19,27.12,27.19,149968.0,25.629,25.6479,25.5818,25.6479,149968.0
2020-01-09 13:00:00,27.19,27.23,27.18,27.2,113096.0,25.6479,25.6856,25.6384,25.6573,113096.0
2020-01-09 13:30:00,27.2,27.22,27.17,27.17,226360.0,25.6573,25.6762,25.629,25.629,226360.0
2020-01-09 14:00:00,27.18,27.25,27.17,27.23,497952.0,25.6384,25.7045,25.629,25.6856,497952.0
2020-01-09 14:30:00,27.23,27.27,27.22,27.23,123132.0,25.6856,25.7233,25.6762,25.6856,123132.0
2020-01-09 15:00:00,27.23,27.23,27.19,27.23,124692.0,25.6856,25.6856,25.6479,25.6856,124692.0
2020-01-09 15:30:00,27.23,27.25,27.16,27.18,903628.0,25.6856,25.7045,25.6196,25.6384,903628.0
2020-01-10 09:30:00,27.21,27.25,27.11,27.18,209196.0,25.6667,25.7045,25.5724,25.6384,209196.0
2020-01-10 10:00:00,27.21,27.23,27.17,27.2,99252.0,25.6667,25.6856,25.629,25.6573,99252.0
2020-01-10 10:30:00,27.2,27.23,27.17,27.22,70492.0,25.6573,25.6856,25.629,25.6762,70492.0
2020-01-10 11:00:00,27.22,27.24,27.2,27.2,83104.0,25.6762,25.695,25.6573,25.6573,83104.0
2020-01-10 11:30:00,27.19,27.19,27.08,27.14,195204.0,25.6479,25.6479,25.5441,25.6007,195204.0
2020-01-10 12:00:00,27.14,27.15,27.09,27.15,169952.0,25.6007,25.6101,25.5536,25.6101,169952.0
2020-01-10 12:30:00,27.15,27.16,27.13,27.15,70420.0,25.6101,25.6196,25.5913,25.6101,70420.0
2020-01-10 13:00:00,27.16,27.18,27.15,27.17,55352.0,25.6196,25.6384,25.6101,25.629,55352.0
2020-01-10 13:30:00,27.17,27.21,27.16,27.2,49804.0,25.629,25.6667,25.6196,25.6573,49804.0
2020-01-10 14:00:00,27.2,27.2,27.15,27.16,36604.0,25.6573,25.6573,25.6101,25.6196,36604.0
2020-01-10 14:30:00,27.16,27.16,27.14,27.16,48100.0,25.6196,25.6196,25.6007,25.6196,48100.0
2020-01-10 15:00:00,27.15,27.15,27.07,27.07,76980.0,25.6101,25.6101,25.5347,25.5347,76980.0
2020-01-10 15:30:00,27.07,27.1,27.01,27.08,414180.0,25.5347,25.563,25.4781,25.5441,414180.0
2020-01-13 09:30:00,27.12,27.21,27.12,27.17,120392.0,25.5818,25.6667,25.5818,25.629,120392.0
2020-01-13 10:00:00,27.17,27.17,27.09,27.14,45136.0,25.629,25.629,25.5536,25.6007,45136.0
2020-01-13 10:30:00,27.12,27.16,27.08,27.15,34648.0,25.5818,25.6196,25.5441,25.6101,34648.0
2020-01-13 11:00:00,27.15,27.17,27.12,27.15,62120.0,25.6101,25.629,25.5818,25.6101,62120.0
2020-01-13 11:30:00,27.17,27.17,27.12,27.17,63712.0,25.629,25.629,25.5818,25.629,63712.0
2020-01-13 12:00:00,27.16,27.24,27.16,27.19,45716.0,25.6196,25.695,25.6196,25.6479,45716.0
2020-01-13 12:30:00,27.19,27.21,27.16,27.2,53784.0,25.6479,25.6667,25.6196,25.6573,53784.0
2020-01-13 13:00:00,27.2,27.22,27.19,27.21,129684.0,25.6573,25.6762,25.6479,25.6667,129684.0
2020-01-13 13:30:00,27.21,27.21,27.19,27.2,160092.0,25.6667,25.6667,25.6479,25.6573,160092.0
2020-01-13 14:00:00,27.2,27.25,27.19,27.23,119168.0,25.6573,25.7045,25.6479,25.6856,119168.0
2020-01-13 14:30:00,27.23,27.23,27.19,27.21,240200.0,25.6856,25.6856,25.6479,25.6667,240200.0
2020-01-13 15:00:00,27.21,27.25,27.21,27.22,248168.0,25.6667,25.7045,25.6667,25.6762,248168.0
2020-01-13 15:30:00,27.22,27.29,27.22,27.28,460108.0,25.6762,25.7422,25.6762,25.7328,460108.0
2020-01-14 09:30:00,27.22,27.33,27.19,27.21,161272.0,25.6762,25.7799,25.6479,25.6667,161272.0
2020-01-14 10:00:00,27.21,27.31,27.2,27.3,99916.0,25.6667,25.7611,25.6573,25.7516,99916.0
2020-01-14 10:30:00,27.31,27.34,27.29,27.32,105028.0,25.7611,25.7894,25.7422,25.7705,105028.0
2020-01-14 11:00:00,27.34,27.4,27.33,27.4,285032.0,25.7894,25.846,25.7799,25.846,285032.0
2020-01-14 11:30:00,27.4,27.45,27.39,27.44,95036.0,25.846,25.8931,25.8365,25.8837,95036.0
2020-01-14 12:00:00,27.44,27.49,27.44,27.49,131992.0,25.8837,25.9309,25.8837,25.9309,131992.0
2020-01-14 12:30:00,27.49,27.5,27.49,27.5,114932.0,25.9309,25.9403,25.9309,25.9403,114932.0
2020-01-14 13:00:00,27.5,27.56,27.49,27.55,254652.0,25.9403,25.9969,25.9309,25.9875,254652.0
2020-01-14 13:30:00,27.55,27.56,27.45,27.48,121192.0,25.9875,25.9969,25.8931,25.9214,121192.0
2020-01-14 14:00:00,27.49,27.5,27.36,27.42,199492.0,25.9309,25.9403,25.8082,25.8648,199492.0
2020-01-14 14:30:00,27.42,27.47,27.41,27.42,90696.0,25.8648,25.912,25.8554,25.8648,90696.0
2020-01-14 15:00:00,27.43,27.44,27.36,27.36,78400.0,25.8743,25.8837,25.8082,25.8082,78400.0
2020-01-14 15:30:00,27.36,27.4,27.31,27.38,449612.0,25.8082,25.846,25.7611,25.8271,449612.0
2020-01-15 09:30:00,27.48,27.5,27.33,27.36,159764.0,25.9214,25.9403,25.7799,25.8082,159764.0
2020-01-15 10:00:00,27.36,27.36,27.28,27.35,64380.0,25.8082,25.8082,25.7328,25.7988,64380.0
2020-01-15 10:30:00,27.36,27.39,27.34,27.38,66472.0,25.8082,25.8365,25.7894,25.8271,66472.0
2020-01-15 11:00:00,27.38,27.4,27.35,27.39,111284.0,25.8271,25.846,25.7988,25.8365,111284.0
2020-01-15 11:30:00,27.4,27.44,27.37,27.39,82856.0,25.846,25.8837,25.8177,25.8365,82856.0
2020-01-15 12:00:00,27.39,27.39,27.31,27.31,88968.0,25.8365,25.8365,25.7611,25.7611,88968.0
2020-01-15 12:30:00,27.31,27.32,27.24,27.24,46716.0,25.7611,25.7705,25.695,25.695,46716.0
2020-01-15 13:00:00,27.24,27.25,27.22,27.24,59424.0,25.695,25.7045,25.6762,25.695,59424.0
2020-01-15 13:30:00,27.24,27.29,27.22,27.24,75224.0,25.695,25.7422,25.6762,25.695,75224.0
2020-01-15 14:00:00,27.24,27.3,27.24,27.29,66608.0,25.695,25.7516,25.695,25.7422,66608.0
2020-01-15 14:30:00,27.31,27.32,27.23,27.23,79760.0,25.7611,25.7705,25.6856,25.6856,79760.0
2020-01-15 15:00:00,27.23,27.24,27.12,27.14,114064.0,25.6856,25.695,25.5818,25.6007,114064.0
2020-01-15 15:30:00,27.14,27.18,27.05,27.18,496524.0,25.6007,25.6384,25.5158,25.6384,496524.0
2020-01-16 09:30:00,27.34,27.34,27.21,27.3,118936.0,25.7894,25.7894,25.6667,25.7516,118936.0
2020-01-16 10:00:00,27.3,27.35,27.28,27.34,112572.0,25.7516,25.7988,25.7328,25.7894,112572.0
2020-01-16 10:30:00,27.34,27.39,27.34,27.38,84300.0,25.7894,25.8365,25.7894,25.8271,84300.0
2020-01-16 11:00:00,27.39,27.41,27.35,27.4,72196.0,25.8365,25.8554,25.7988,25.846,72196.0
2020-01-16 11:30:00,27.4,27.42,27.37,27.38,47872.0,25.846,25.8648,25.8177,25.8271,47872.0
2020-01-16 12:00:00,27.38,27.41,27.37,27.39,61264.0,25.8271,25.8554,25.8177,25.8365,61264.0
2020-01-16 12:30:00,27.39,27.42,27.39,27.4,67204.0,25.8365,25.8648,25.8365,25.846,67204.0
2020-01-16 13:00:00,27.41,27.41,27.34,27.35,78256.0,25.8554,25.8554,25.7894,25.7988,78256.0
2020-01-16 13:30:00,27.34,27.39,27.31,27.38,71964.0,25.7894,25.8365,25.7611,25.8271,71964.0
2020-01-16 14:00:00,27.38,27.39,27.33,27.34,89668.0,25.8271,25.8365,25.7799,25.7894,89668.0
2020-01-16 14:30:00,27.33,27.33,27.28,27.3,66348.0,25.7799,25.7799,25.7328,25.7516,66348.0
2020-01-16 15:00:00,27.3,27.34,27.29,27.33,87496.0,25.7516,25.7894,25.7422,25.7799,87496.0
2020-01-16 15:30:00,27.34,27.45,27.34,27.45,295092.0,25.7894,25.8931,25.7894,25.8931,295092.0
2020-01-17 09:30:00,27.28,27.52,27.0,27.32,1251572.0,25.7328,25.9592,25.4687,25.7705,1251572.0
2020-01-17 10:00:00,27.32,27.38,27.25,27.33,248544.0,25.7705,25.8271,25.7045,25.7799,248544.0
2020-01-17 10:30:00,27.33,27.39,27.3,27.31,110780.0,25.7799,25.8365,25.7516,25.7611,110780.0
2020-01-17 11:00:00,27.31,27.36,27.3,27.33,159636.0,25.7611,25.8082,25.7516,25.7799,159636.0
2020-01-17 11:30:00,27.33,27.37,27.32,27.33,166876.0,25.7799,25.8177,25.7705,25.7799,166876.0
2020-01-17 12:00:00,27.34,27.36,27.3,27.32,89004.0,25.7894,25.8082,25.7516,25.7705,89004.0
2020-01-17 12:30:00,27.32,27.38,27.31,27.37,94288.0,25.7705,25.8271,25.7611,25.8177,94288.0
2020-01-17 13:00:00,27.37,27.4,27.33,27.35,79352.0,25.8177,25.846,25.7799,25.7988,79352.0
2020-01-17 13:30:00,27.35,27.36,27.32,27.33,105516.0,25.7988,25.8082,25.7705,25.7799,105516.0
2020-01-17 14:00:00,27.33,27.34,27.29,27.32,97188.0,25.7799,25.7894,25.7422,25.7705,97188.0
2020-01-17 14:30:00,27.32,27.32,27.29,27.32,84192.0,25.7705,25.7705,25.7422,25.7705,84192.0
2020-01-17 15:00:00,27.32,27.32,27.28,27.29,114368.0,25.7705,25.7705,25.7328,25.7422,114368.0
2020-01-17 15:30:00,27.29,27.38,27.27,27.36,607232.0,25.7422,25.8271,25.7233,25.8082,607232.0
2020-01-21 09:30:00,27.19,27.34,27.11,27.32,395816.0,25.6479,25.7894,25.5724,25.7705,395816.0
2020-01-21 10:00:00,27.31,27.37,27.27,27.35,326140.0,25.7611,25.8177,25.7233,25.7988,326140.0
2020-01-21 10:30:00,27.36,27.44,27.31,27.33,206304.0,25.8082,25.8837,25.7611,25.7799,206304.0
2020-01-21 11:00:00,27.33,27.34,27.28,27.33,234412.0,25.7799,25.7894,25.7328,25.7799,234412.0
2020-01-21 11:30:00,27.33,27.38,27.32,27.35,253948.0,25.7799,25.8271,25.7705,25.7988,253948.0
2020-01-21 12:00:00,27.36,27.39,27.34,27.36,214432.0,25.8082,25.8365,25.7894,25.8082,214432.0
2020-01-21 12:30:00,27.37,27.41,27.36,27.39,147840.0,25.8177,25.8554,25.8082,25.8365,147840.0
2020-01-21 13:00:00,27.4,27.4,27.27,27.27,139348.0,25.846,25.846,25.7233,25.7233,139348.0
2020-01-21 13:30:00,27.29,27.29,27.21,27.21,112940.0,25.7422,25.7422,25.6667,25.6667,112940.0
2020-01-21 14:00:00,27.21,27.24,27.16,27.17,201180.0,25.6667,25.695,25.6196,25.629,201180.0
2020-01-21 14:30:00,27.17,27.19,27.1,27.18,315340.0,25.629,25.6479,25.563,25.6384,315340.0
2020-01-21 15:00:00,27.18,27.21,27.15,27.16,388756.0,25.6384,25.6667,25.6101,25.6196,388756.0
2020-01-21 15:30:00,27.16,27.17,27.03,27.06,969844.0,25.6196,25.629,25.497,25.5253,969844.0
2020-01-22 09:30:00,26.79,27.0,26.49,26.7,1252856.0,25.2706,25.4687,24.9876,25.1857,1252856.0
2020-01-22 10:00:00,26.7,27.17,26.69,27.14,665484.0,25.1857,25.629,25.1762,25.6007,665484.0
2020-01-22 10:30:00,27.13,27.18,27.02,27.07,406680.0,25.5913,25.6384,25.4875,25.5347,406680.0
2020-01-22 11:00:00,27.06,27.28,27.06,27.25,521808.0,25.5253,25.7328,25.5253,25.7045,521808.0
2020-01-22 11:30:00,27.25,27.26,27.02,27.02,245272.0,25.7045,25.7139,25.4875,25.4875,245272.0
2020-01-22 12:00:00,27.04,27.04,26.94,26.97,176416.0,25.5064,25.5064,25.4121,25.4404,176416.0
2020-01-22 12:30:00,26.97,27.07,26.91,26.98,249876.0,25.4404,25.5347,25.3838,25.4498,249876.0
2020-01-22 13:00:00,26.98,26.99,26.91,26.95,167692.0,25.4498,25.4592,25.3838,25.4215,167692.0
2020-01-22 13:30:00,26.95,26.95,26.46,26.46,978844.0,25.4215,25.4215,24.9593,24.9593,978844.0
2020-01-22 14:00:00,26.45,26.52,26.36,26.38,690488.0,24.9498,25.0159,24.865,24.8838,690488.0
2020-01-22 14:30:00,26.38,26.62,26.28,26.61,840548.0,24.8838,25.1102,24.7895,25.1008,840548.0
2020-01-22 15:00:00,26.62,26.79,26.61,26.71,486580.0,25.1102,25.2706,25.1008,25.1951,486580.0
2020-01-22 15:30:00,26.7,26.75,26.6,26.65,956440.0,25.1857,25.2328,25.0913,25.1385,956440.0
2020-01-23 09:30:00,26.58,26.58,26.08,26.24,949212.0,25.0725,25.0725,24.6008,24.7518,949212.0
2020-01-23 10:00:00,26.26,26.27,26.14,26.21,295620.0,24.7706,24.7801,24.6574,24.7235,295620.0
2020-01-23 10:30:00,26.24,26.32,26.22,26.31,154800.0,24.7518,24.8272,24.7329,24.8178,154800.0
2020-01-23 11:00:00,26.31,26.34,26.27,26.34,193892.0,24.8178,24.8461,24.7801,24.8461,193892.0
2020-01-23 11:30:00,26.33,26.43,26.31,26.35,185556.0,24.8367,24.931,24.8178,24.8555,185556.0
2020-01-23 12:00:00,26.34,26.37,26.33,26.36,123860.0,24.8461,24.8744,24.8367,24.865,123860.0
2020-01-23 12:30:00,26.36,26.39,26.25,26.25,105008.0,24.865,24.8933,24.7612,24.7612,105008.0
2020-01-23 13:00:00,26.26,26.38,26.26,26.34,207080.0,24.7706,24.8838,24.7706,24.8461,207080.0
2020-01-23 13:30:00,26.33,26.46,26.31,26.46,145792.0,24.8367,24.9593,24.8178,24.9593,145792.0
2020-01-23 14:00:00,26.45,26.6,26.44,26.59,145652.0,24.9498,25.0913,24.9404,25.0819,145652.0
2020-01-23 14:30:00,26.6,26.61,26.5,26.57,137820.0,25.0913,25.1008,24.997,25.063,137820.0
2020-01-23 15:00:00,26.57,26.6,26.54,26.57,338188.0,25.063,25.0913,25.0347,25.063,338188.0
2020-01-23 15:30:00,26.57,26.6,26.53,26.6,820800.0,25.063,25.0913,25.0253,25.0913,820800.0
2020-01-24 09:30:00,26.77,26.87,26.65,26.85,374388.0,25.2517,25.346,25.1385,25.3272,374388.0
2020-01-24 10:00:00,26.85,26.86,26.79,26.81,212632.0,25.3272,25.3366,25.2706,25.2894,212632.0
2020-01-24 10:30:00,26.81,26.86,26.79,26.82,233820.0,25.2894,25.3366,25.2706,25.2989,233820.0
2020-01-24 11:00:00,26.81,26.81,26.65,26.67,402932.0,25.2894,25.2894,25.1385,25.1574,402932.0
2020-01-24 11:30:00,26.66,26.7,26.62,26.65,137120.0,25.1479,25.1857,25.1102,25.1385,137120.0
2020-01-24 12:00:00,26.65,26.65,26.45,26.46,214096.0,25.1385,25.1385,24.9498,24.9593,214096.0
2020-01-24 12:30:00,26.48,26.55,26.46,26.54,146072.0,24.9781,25.0442,24.9593,25.0347,146072.0
2020-01-24 13:00:00,26.55,26.55,26.45,26.45,100752.0,25.0442,25.0442,24.9498,24.9498,100752.0
2020-01-24 13:30:00,26.45,26.46,26.35,26.37,162812.0,24.9498,24.9593,24.8555,24.8744,162812.0
2020-01-24 14:00:00,26.36,26.38,26.23,26.24,240108.0,24.865,24.8838,24.7423,24.7518,240108.0
2020-01-24 14:30:00,26.25,26.35,26.24,26.35,121600.0,24.7612,24.8555,24.7518,24.8555,121600.0
2020-01-24 15:00:00,26.35,26.37,26.31,26.33,182172.0,24.8555,24.8744,24.8178,24.8367,182172.0
2020-01-24 15:30:00,26.33,26.38,26.26,26.34,510156.0,24.8367,24.8838,24.7706,24.8461,510156.0
2020-01-27 09:30:00,25.85,25.94,25.78,25.89,288660.0,24.3839,24.4688,24.3178,24.4216,288660.0
2020-01-27 10:00:00,25.89,25.89,25.74,25.8,148068.0,24.4216,24.4216,24.2801,24.3367,148068.0
2020-01-27 10:30:00,25.81,25.85,25.75,25.85,182592.0,24.3461,24.3839,24.2896,24.3839,182592.0
2020-01-27 11:00:00,25.85,25.87,25.81,25.87,178120.0,24.3839,24.4027,24.3461,24.4027,178120.0
2020-01-27 11:30:00,25.86,25.92,25.83,25.83,159976.0,24.3933,24.4499,24.365,24.365,159976.0
2020-01-27 12:00:00,25.83,25.93,25.83,25.9,100640.0,24.365,24.4593,24.365,24.431,100640.0
2020-01-27 12:30:00,25.9,25.96,25.89,25.95,209556.0,24.431,24.4876,24.4216,24.4782,209556.0
2020-01-27 13:00:00,25.95,25.97,25.91,25.93,111684.0,24.4782,24.4971,24.4405,24.4593,111684.0
2020-01-27 13:30:00,25.93,25.94,25.89,25.92,160596.0,24.4593,24.4688,24.4216,24.4499,160596.0
2020-01-27 14:00:00,25.92,25.97,25.88,25.97,150208.0,24.4499,24.4971,24.4122,24.4971,150208.0
2020-01-27 14:30:00,25.96,25.97,25.77,25.79,331164.0,24.4876,24.4971,24.3084,24.3273,331164.0
2020-01-27 15:00:00,25.79,25.8,25.73,25.75,277336.0,24.3273,24.3367,24.2707,24.2896,277336.0
2020-01-27 15:30:00,25.75,25.8,25.65,25.66,1147120.0,24.2896,24.3367,24.1952,24.2047,1147120.0
2020-01-28 09:30:00,25.89,25.96,25.79,25.86,277300.0,24.4216,24.4876,24.3273,24.3933,277300.0
2020-01-28 10:00:00,25.87,26.03,25.87,26.01,322052.0,24.4027,24.5537,24.4027,24.5348,322052.0
2020-01-28 10:30:00,26.0,26.09,25.98,26.02,104488.0,24.5254,24.6103,24.5065,24.5442,104488.0
2020-01-28 11:00:00,26.02,26.05,25.88,25.98,199720.0,24.5442,24.5725,24.4122,24.5065,199720.0
2020-01-28 11:30:00,25.97,25.99,25.93,25.94,111000.0,24.4971,24.5159,24.4593,24.4688,111000.0
2020-01-28 12:00:00,25.93,26.01,25.91,25.98,120432.0,24.4593,24.5348,24.4405,24.5065,120432.0
2020-01-28 12:30:00,25.97,26.01,25.93,26.0,154308.0,24.4971,24.5348,24.4593,24.5254,154308.0
2020-01-28 13:00:00,26.0,26.0,25.93,25.93,146684.0,24.5254,24.5254,24.4593,24.4593,146684.0
2020-01-28 13:30:00,25.94,25.95,25.87,25.93,158668.0,24.4688,24.4782,24.4027,24.4593,158668.0
2020-01-28 14:00:00,25.93,25.95,25.92,25.94,416552.0,24.4593,24.4782,24.4499,24.4688,416552.0
2020-01-28 14:30:00,25.94,26.03,25.94,25.95,301004.0,24.4688,24.5537,24.4688,24.4782,301004.0
2020-01-28 15:00:00,25.95,25.96,25.88,25.9,464832.0,24.4782,24.4876,24.4122,24.431,464832.0
2020-01-28 15:30:00,25.9,25.94,25.84,25.86,1184472.0,24.431,24.4688,24.3744,24.3933,1184472.0
2020-01-29 09:30:00,26.0,26.35,25.96,26.07,581172.0,24.5254,24.8555,24.4876,24.5914,581172.0
2020-01-29 10:00:00,26.03,26.11,25.98,26.06,497672.0,24.5537,24.6291,24.5065,24.582,497672.0
2020-01-29 10:30:00,26.05,26.15,26.05,26.1,199176.0,24.5725,24.6669,24.5725,24.6197,199176.0
2020-01-29 11:00:00,26.1,26.15,26.08,26.1,164996.0,24.6197,24.6669,24.6008,24.6197,164996.0
2020-01-29 11:30:00,26.09,26.09,25.98,25.98,153240.0,24.6103,24.6103,24.5065,24.5065,153240.0
2020-01-29 12:00:00,25.98,26.03,25.97,26.03,62736.0,24.5065,24.5537,24.4971,24.5537,62736.0
2020-01-29 12:30:00,26.02,26.06,26.02,26.02,70556.0,24.5442,24.582,24.5442,24.5442,70556.0
2020-01-29 13:00:00,26.02,26.07,26.0,26.05,84644.0,24.5442,24.5914,24.5254,24.5725,84644.0
2020-01-29 13:30:00,26.06,26.07,25.99,26.0,86264.0,24.582,24.5914,24.5159,24.5254,86264.0
2020-01-29 14:00:00,26.01,26.06,25.98,26.05,106256.0,24.5348,24.582,24.5065,24.5725,106256.0
2020-01-29 14:30:00,26.05,26.05,25.98,25.99,116496.0,24.5725,24.5725,24.5065,24.5159,116496.0
2020-01-29 15:00:00,25.99,25.99,25.9,25.95,126564.0,24.5159,24.5159,24.431,24.4782,126564.0
2020-01-29 15:30:00,25.95,25.95,25.83,25.86,501136.0,24.4782,24.4782,24.365,24.3933,501136.0
2020-01-30 09:30:00,25.59,25.82,25.59,25.66,158336.0,24.1386,24.3556,24.1386,24.2047,158336.0
2020-01-30 10:00:00,25.65,25.7,25.59,25.63,111024.0,24.1952,24.2424,24.1386,24.1764,111024.0
2020-01-30 10:30:00,25.64,25.64,25.34,25.35,241404.0,24.1858,24.1858,23.9028,23.9122,241404.0
2020-01-30 11:00:00,25.35,25.51,25.34,25.5,219252.0,23.9122,24.0632,23.9028,24.0537,219252.0
2020-01-30 11:30:00,25.5,25.54,25.45,25.46,154616.0,24.0537,24.0915,24.0066,24.016,154616.0
2020-01-30 12:00:00,25.46,25.47,25.33,25.35,178372.0,24.016,24.0254,23.8934,23.9122,178372.0
2020-01-30 12:30:00,25.35,25.37,25.3,25.32,102544.0,23.9122,23.9311,23.8651,23.8839,102544.0
2020-01-30 13:00:00,25.32,25.36,25.25,25.29,118988.0,23.8839,23.9217,23.8179,23.8556,118988.0
2020-01-30 13:30:00,25.28,25.31,25.24,25.25,125704.0,23.8462,23.8745,23.8085,23.8179,125704.0
2020-01-30 14:00:00,25.25,25.35,25.25,25.29,290892.0,23.8179,23.9122,23.8179,23.8556,290892.0
2020-01-30 14:30:00,25.29,25.38,25.23,25.35,222816.0,23.8556,23.9405,23.799,23.9122,222816.0
2020-01-30 15:00:00,25.35,25.42,25.32,25.39,312604.0,23.9122,23.9783,23.8839,23.95,312604.0
2020-01-30 15:30:00,25.4,25.49,25.36,25.47,900624.0,23.9594,24.0443,23.9217,24.0254,900624.0
2020-01-31 09:30:00,25.35,25.44,25.26,25.34,138928.0,23.9122,23.9971,23.8273,23.9028,138928.0
2020-01-31 10:00:00,25.35,25.36,25.24,25.26,493520.0,23.9122,23.9217,23.8085,23.8273,493520.0
2020-01-31 10:30:00,25.25,25.27,25.1,25.12,171020.0,23.8179,23.8368,23.6764,23.6953,171020.0
2020-01-31 11:00:00,25.13,25.16,25.01,25.02,148900.0,23.7047,23.733,23.5915,23.601,148900.0
2020-01-31 11:30:00,25.02,25.09,24.97,25.07,297212.0,23.601,23.667,23.5538,23.6481,297212.0
2020-01-31 12:00:00,25.07,25.1,25.04,25.08,86992.0,23.6481,23.6764,23.6198,23.6576,86992.0
2020-01-31 12:30:00,25.08,25.08,24.96,24.98,172560.0,23.6576,23.6576,23.5444,23.5632,172560.0
2020-01-31 13:00:00,24.99,25.03,24.9,24.92,186952.0,23.5727,23.6104,23.4878,23.5066,186952.0
2020-01-31 13:30:00,24.91,24.94,24.86,24.93,206596.0,23.4972,23.5255,23.45,23.5161,206596.0
2020-01-31 14:00:00,24.94,24.98,24.9,24.95,209752.0,23.5255,23.5632,23.4878,23.5349,209752.0
2020-01-31 14:30:00,24.93,25.04,24.93,24.98,166652.0,23.5161,23.6198,23.5161,23.5632,166652.0
2020-01-31 15:00:00,24.98,25.0,24.89,24.91,383520.0,23.5632,23.5821,23.4783,23.4972,383520.0
2020-01-31 15:30:00,24.89,24.9,24.74,24.87,1184224.0,23.4783,23.4878,23.3368,23.4595,1184224.0
2020-02-03 09:30:00,25.06,25.22,24.97,25.17,534364.0,23.6387,23.7896,23.5538,23.7424,534364.0
2020-02-03 10:00:00,25.17,25.26,25.11,25.13,524200.0,23.7424,23.8273,23.6858,23.7047,524200.0
2020-02-03 10:30:00,25.12,25.17,25.0,25.03,362844.0,23.6953,23.7424,23.5821,23.6104,362844.0
2020-02-03 11:00:00,25.02,25.06,24.97,25.01,287816.0,23.601,23.6387,23.5538,23.5915,287816.0
2020-02-03 11:30:00,25.0,25.0,24.93,25.0,142424.0,23.5821,23.5821,23.5161,23.5821,142424.0
2020-02-03 12:00:00,25.0,25.06,24.96,25.03,255116.0,23.5821,23.6387,23.5444,23.6104,255116.0
2020-02-03 12:30:00,25.03,25.12,25.01,25.1,181100.0,23.6104,23.6953,23.5915,23.6764,181100.0
2020-02-03 13:00:00,25.11,25.11,25.02,25.08,147528.0,23.6858,23.6858,23.601,23.6576,147528.0
2020-02-03 13:30:00,25.07,25.1,25.03,25.08,126196.0,23.6481,23.6764,23.6104,23.6576,126196.0
2020-02-03 14:00:00,25.08,25.08,25.0,25.05,129028.0,23.6576,23.6576,23.5821,23.6293,129028.0
2020-02-03 14:30:00,25.04,25.11,25.03,25.08,221772.0,23.6198,23.6858,23.6104,23.6576,221772.0
2020-02-03 15:00:00,25.08,25.1,25.05,25.06,207568.0,23.6576,23.6764,23.6293,23.6387,207568.0
2020-02-03 15:30:00,25.07,25.09,24.96,25.0,785276.0,23.6481,23.667,23.5444,23.5821,785276.0
2020-02-04 09:30:00,25.46,25.61,25.43,25.51,376184.0,24.016,24.1575,23.9877,24.0632,376184.0
2020-02-04 10:00:00,25.52,25.57,25.49,25.54,172628.0,24.0726,24.1198,24.0443,24.0915,172628.0
2020-02-04 10:30:00,25.55,25.58,25.52,25.55,76772.0,24.1009,24.1292,24.0726,24.1009,76772.0
2020-02-04 11:00:00,25.54,25.69,25.54,25.67,227140.0,24.0915,24.233,24.0915,24.2141,227140.0
2020-02-04 11:30:00,25.67,25.78,25.66,25.72,108812.0,24.2141,24.3178,24.2047,24.2613,108812.0
2020-02-04 12:00:00,25.71,25.79,25.71,25.79,378224.0,24.2518,24.3273,24.2518,24.3273,378224.0
2020-02-04 12:30:00,25.78,25.79,25.76,25.77,72496.0,24.3178,24.3273,24.299,24.3084,72496.0
2020-02-04 13:00:00,25.77,25.78,25.72,25.73,81052.0,24.3084,24.3178,24.2613,24.2707,81052.0
2020-02-04 13:30:00,25.72,25.78,25.7,25.74,136492.0,24.2613,24.3178,24.2424,24.2801,136492.0
2020-02-04 14:00:00,25.74,25.81,25.74,25.79,93976.0,24.2801,24.3461,24.2801,24.3273,93976.0
2020-02-04 14:30:00,25.79,25.88,25.78,25.85,188728.0,24.3273,24.4122,24.3178,24.3839,188728.0
2020-02-04 15:00:00,25.84,25.85,25.79,25.83,226484.0,24.3744,24.3839,24.3273,24.365,226484.0
2020-02-04 15:30:00,25.82,25.98,25.82,25.96,1157556.0,24.3556,24.5065,24.3556,24.4876,1157556.0
2020-02-05 09:30:00,26.42,26.42,26.15,26.15,254852.0,24.9216,24.9216,24.6669,24.6669,254852.0
2020-02-05 10:00:00,26.17,26.22,26.07,26.1,173672.0,24.6857,24.7329,24.5914,24.6197,173672.0
2020-02-05 10:30:00,26.09,26.14,26.06,26.13,138048.0,24.6103,24.6574,24.582,24.648,138048.0
2020-02-05 11:00:00,26.11,26.15,26.1,26.13,135560.0,24.6291,24.6669,24.6197,24.648,135560.0
2020-02-05 11:30:00,26.13,26.15,26.11,26.15,87616.0,24.648,24.6669,24.6291,24.6669,87616.0
2020-02-05 12:00:00,26.15,26.15,26.11,26.13,115804.0,24.6669,24.6669,24.6291,24.648,115804.0
2020-02-05 12:30:00,26.14,26.16,26.11,26.12,54268.0,24.6574,24.6763,24.6291,24.6386,54268.0
2020-02-05 13:00:00,26.13,26.13,26.08,26.11,57628.0,24.648,24.648,24.6008,24.6291,57628.0
2020-02-05 13:30:00,26.11,26.13,26.08,26.11,94000.0,24.6291,24.648,24.6008,24.6291,94000.0
2020-02-05 14:00:00,26.09,26.1,26.02,26.08,99720.0,24.6103,24.6197,24.5442,24.6008,99720.0
2020-02-05 14:30:00,26.08,26.13,26.07,26.13,68252.0,24.6008,24.648,24.5914,24.648,68252.0
2020-02-05 15:00:00,26.13,26.15,26.09,26.1,148328.0,24.648,24.6669,24.6103,24.6197,148328.0
2020-02-05 15:30:00,26.09,26.16,26.07,26.16,926968.0,24.6103,24.6763,24.5914,24.6763,926968.0
2020-02-06 09:30:00,26.22,26.22,25.91,26.0,140788.0,24.7329,24.7329,24.4405,24.5254,140788.0
2020-02-06 10:00:00,26.02,26.04,25.9,25.91,78136.0,24.5442,24.5631,24.431,24.4405,78136.0
2020-02-06 10:30:00,25.91,26.0,25.89,26.0,92184.0,24.4405,24.5254,24.4216,24.5254,92184.0
2020-02-06 11:00:00,25.99,26.01,25.96,26.0,286016.0,24.5159,24.5348,24.4876,24.5254,286016.0
2020-02-06 11:30:00,26.0,26.04,25.92,25.92,57968.0,24.5254,24.5631,24.4499,24.4499,57968.0
2020-02-06 12:00:00,25.93,26.01,25.93,26.0,89104.0,24.4593,24.5348,24.4593,24.5254,89104.0
2020-02-06 12:30:00,26.0,26.0,25.95,25.96,57496.0,24.5254,24.5254,24.4782,24.4876,57496.0
2020-02-06 13:00:00,25.96,25.98,25.93,25.96,167692.0,24.4876,24.5065,24.4593,24.4876,167692.0
2020-02-06 13:30:00,25.96,25.99,25.93,25.99,77408.0,24.4876,24.5159,24.4593,24.5159,77408.0
2020-02-06 14:00:00,25.99,26.0,25.93,25.97,74864.0,24.5159,24.5254,24.4593,24.4971,74864.0
2020-02-06 14:30:00,25.99,26.0,25.97,25.97,80756.0,24.5159,24.5254,24.4971,24.4971,80756.0
2020-02-06 15:00:00,25.97,26.0,25.94,25.97,167188.0,24.4971,24.5254,24.4688,24.4971,167188.0
2020-02-06 15:30:00,25.97,26.0,25.97,25.99,343404.0,24.4971,24.5254,24.4971,24.5159,343404.0
2020-02-07 09:30:00,25.81,25.85,25.61,25.67,492340.0,24.3461,24.3839,24.1575,24.2141,492340.0
2020-02-07 10:00:00,25.69,25.8,25.66,25.78,143860.0,24.233,24.3367,24.2047,24.3178,143860.0
2020-02-07 10:30:00,25.79,25.85,25.78,25.82,94108.0,24.3273,24.3839,24.3178,24.3556,94108.0
2020-02-07 11:00:00,25.82,25.86,25.77,25.83,1090164.0,24.3556,24.3933,24.3084,24.365,1090164.0
2020-02-07 11:30:00,25.81,25.84,25.74,25.77,80916.0,24.3461,24.3744,24.2801,24.3084,80916.0
2020-02-07 12:00:00,25.77,25.82,25.77,25.81,76080.0,24.3084,24.3556,24.3084,24.3461,76080.0
2020-02-07 12:30:00,25.8,25.81,25.74,25.81,168768.0,24.3367,24.3461,24.2801,24.3461,168768.0
2020-02-07 13:00:00,25.8,25.86,25.78,25.86,121604.0,24.3367,24.3933,24.3178,24.3933,121604.0
2020-02-07 13:30:00,25.86,25.86,25.78,25.8,136624.0,24.3933,24.3933,24.3178,24.3367,136624.0
2020-02-07 14:00:00,25.8,25.8,25.74,25.78,113784.0,24.3367,24.3367,24.2801,24.3178,113784.0
2020-02-07 14:30:00,25.78,25.82,25.75,25.81,103412.0,24.3178,24.3556,24.2896,24.3461,103412.0
2020-02-07 15:00:00,25.81,25.83,25.78,25.82,120216.0,24.3461,24.365,24.3178,24.3556,120216.0
2020-02-07 15:30:00,25.81,25.88,25.81,25.84,667588.0,24.3461,24.4122,24.3461,24.3744,667588.0
2020-02-10 09:30:00,25.68,25.76,25.62,25.73,367264.0,24.2235,24.299,24.1669,24.2707,367264.0
2020-02-10 10:00:00,25.75,25.79,25.72,25.74,144004.0,24.2896,24.3273,24.2613,24.2801,144004.0
2020-02-10 10:30:00,25.75,25.76,25.72,25.72,506308.0,24.2896,24.299,24.2613,24.2613,506308.0
2020-02-10 11:00:00,25.73,25.73,25.65,25.68,355916.0,24.2707,24.2707,24.1952,24.2235,355916.0
2020-02-10 11:30:00,25.68,25.72,25.68,25.71,258056.0,24.2235,24.2613,24.2235,24.2518,258056.0
2020-02-10 12:00:00,25.71,25.75,25.7,25.71,101496.0,24.2518,24.2896,24.2424,24.2518,101496.0
2020-02-10 12:30:00,25.72,25.72,25.69,25.71,181660.0,24.2613,24.2613,24.233,24.2518,181660.0
2020-02-10 13:00:00,25.7,25.74,25.7,25.72,81876.0,24.2424,24.2801,24.2424,24.2613,81876.0
2020-02-10 13:30:00,25.73,25.74,25.69,25.7,462476.0,24.2707,24.2801,24.233,24.2424,462476.0
2020-02-10 14:00:00,25.7,25.74,25.65,25.65,265752.0,24.2424,24.2801,24.1952,24.1952,265752.0
2020-02-10 14:30:00,25.65,25.69,25.65,25.67,150568.0,24.1952,24.233,24.1952,24.2141,150568.0
2020-02-10 15:00:00,25.68,25.73,25.68,25.72,342048.0,24.2235,24.2707,24.2235,24.2613,342048.0
2020-02-10 15:30:00,25.72,25.73,25.67,25.7,644968.0,24.2613,24.2707,24.2141,24.2424,644968.0
2020-02-11 09:30:00,25.79,25.94,25.76,25.85,390148.0,24.3273,24.4688,24.299,24.3839,390148.0
2020-02-11 10:00:00,25.86,26.05,25.85,26.01,325824.0,24.3933,24.5725,24.3839,24.5348,325824.0
2020-02-11 10:30:00,26.01,26.04,25.91,25.92,551668.0,24.5348,24.5631,24.4405,24.4499,551668.0
2020-02-11 11:00:00,25.93,25.98,25.9,25.92,381956.0,24.4593,24.5065,24.431,24.4499,381956.0
2020-02-11 11:30:00,25.92,25.92,25.79,25.79,223048.0,24.4499,24.4499,24.3273,24.3273,223048.0
2020-02-11 12:00:00,25.79,25.85,25.78,25.81,126040.0,24.3273,24.3839,24.3178,24.3461,126040.0
2020-02-11 12:30:00,25.81,25.91,25.8,25.91,196488.0,24.3461,24.4405,24.3367,24.4405,196488.0
2020-02-11 13:00:00,25.91,25.92,25.88,25.9,112696.0,24.4405,24.4499,24.4122,24.431,112696.0
2020-02-11 13:30:00,25.9,25.9,25.8,25.83,74960.0,24.431,24.431,24.3367,24.365,74960.0
2020-02-11 14:00:00,25.83,25.84,25.78,25.8,182452.0,24.365,24.3744,24.3178,24.3367,182452.0
2020-02-11 14:30:00,25.8,25.82,25.73,25.73,102476.0,24.3367,24.3556,24.2707,24.2707,102476.0
2020-02-11 15:00:00,25.74,25.76,25.66,25.69,211048.0,24.2801,24.299,24.2047,24.233,211048.0
2020-02-11 15:30:00,25.7,25.71,25.65,25.66,643524.0,24.2424,24.2518,24.1952,24.2047,643524.0
2020-02-12 09:30:00,25.91,25.99,25.82,25.98,278196.0,24.4405,24.5159,24.3556,24.5065,278196.0
2020-02-12 10:00:00,25.98,26.01,25.8,25.82,173688.0,24.5065,24.5348,24.3367,24.3556,173688.0
2020-02-12 10:30:00,25.83,25.87,25.8,25.82,138028.0,24.365,24.4027,24.3367,24.3556,138028.0
2020-02-12 11:00:00,25.82,25.86,25.78,25.86,137400.0,24.3556,24.3933,24.3178,24.3933,137400.0
2020-02-12 11:30:00,25.86,25.9,25.84,25.85,65840.0,24.3933,24.431,24.3744,24.3839,65840.0
2020-02-12 12:00:00,25.86,25.89,25.85,25.88,88032.0,24.3933,24.4216,24.3839,24.4122,88032.0
2020-02-12 12:30:00,25.87,25.88,25.81,25.85,173204.0,24.4027,24.4122,24.3461,24.3839,173204.0
2020-02-12 13:00:00,25.85,25.86,25.83,25.84,36632.0,24.3839,24.3933,24.365,24.3744,36632.0
2020-02-12 13:30:00,25.85,25.91,25.84,25.89,91724.0,24.3839,24.4405,24.3744,24.4216,91724.0
2020-02-12 14:00:00,25.9,25.92,25.86,25.87,188588.0,24.431,24.4499,24.3933,24.4027,188588.0
2020-02-12 14:30:00,25.86,25.91,25.86,25.88,138220.0,24.3933,24.4405,24.3933,24.4122,138220.0
2020-02-12 15:00:00,25.88,25.9,25.83,25.83,195024.0,24.4122,24.431,24.365,24.365,195024.0
2020-02-12 15:30:00,25.84,25.89,25.81,25.89,762860.0,24.3744,24.4216,24.3461,24.4216,762860.0
2020-02-13 09:30:00,25.68,25.93,25.64,25.84,514820.0,24.2235,24.4593,24.1858,24.3744,514820.0
2020-02-13 10:00:00,25.84,25.98,25.8,25.96,87692.0,24.3744,24.5065,24.3367,24.4876,87692.0
2020-02-13 10:30:00,25.95,26.07,25.92,26.07,124376.0,24.4782,24.5914,24.4499,24.5914,124376.0
2020-02-13 11:00:00,26.07,26.11,26.02,26.02,126436.0,24.5914,24.6291,24.5442,24.5442,126436.0
2020-02-13 11:30:00,26.02,26.05,25.99,26.03,126820.0,24.5442,24.5725,24.5159,24.5537,126820.0
2020-02-13 12:00:00,26.04,26.08,26.02,26.07,104568.0,24.5631,24.6008,24.5442,24.5914,104568.0
2020-02-13 12:30:00,26.06,26.08,26.01,26.01,90600.0,24.582,24.6008,24.5348,24.5348,90600.0
2020-02-13 13:00:00,26.02,26.07,26.01,26.06,61448.0,24.5442,24.5914,24.5348,24.582,61448.0
2020-02-13 13:30:00,26.06,26.15,26.06,26.13,104032.0,24.582,24.6669,24.582,24.648,104032.0
2020-02-13 14:00:00,26.13,26.16,26.11,26.15,96152.0,24.648,24.6763,24.6291,24.6669,96152.0
2020-02-13 14:30:00,26.14,26.16,26.11,26.14,97416.0,24.6574,24.6763,24.6291,24.6574,97416.0
2020-02-13 15:00:00,26.15,26.16,26.11,26.13,241588.0,24.6669,24.6763,24.6291,24.648,241588.0
2020-02-13 15:30:00,26.13,26.14,26.07,26.09,409264.0,24.648,24.6574,24.5914,24.6103,409264.0
2020-02-14 09:30:00,26.1,26.17,26.05,26.14,103644.0,24.6197,24.6857,24.5725,24.6574,103644.0
2020-02-14 10:00:00,26.13,26.16,26.0,26.03,51708.0,24.648,24.6763,24.5254,24.5537,51708.0
2020-02-14 10:30:00,26.03,26.1,26.03,26.07,66724.0,24.5537,24.6197,24.5537,24.5914,66724.0
2020-02-14 11:00:00,26.06,26.07,26.04,26.05,126132.0,24.582,24.5914,24.5631,24.5725,126132.0
2020-02-14 11:30:00,26.05,26.06,26.01,26.02,101884.0,24.5725,24.582,24.5348,24.5442,101884.0
2020-02-14 12:00:00,26.02,26.04,25.98,25.99,50320.0,24.5442,24.5631,24.5065,24.5159,50320.0
2020-02-14 12:30:00,25.98,25.98,25.93,25.95,30736.0,24.5065,24.5065,24.4593,24.4782,30736.0
2020-02-14 13:00:00,25.94,25.96,25.92,25.93,39760.0,24.4688,24.4876,24.4499,24.4593,39760.0
2020-02-14 13:30:00,25.93,25.97,25.93,25.96,44632.0,24.4593,24.4971,24.4593,24.4876,44632.0
2020-02-14 14:00:00,25.94,25.98,25.92,25.97,44648.0,24.4688,24.5065,24.4499,24.4971,44648.0
2020-02-14 14:30:00,25.97,26.0,25.94,25.95,51488.0,24.4971,24.5254,24.4688,24.4782,51488.0
2020-02-14 15:00:00,25.95,25.97,25.91,25.96,42688.0,24.4782,24.4971,24.4405,24.4876,42688.0
2020-02-14 15:30:00,25.96,26.03,25.95,26.02,381868.0,24.4876,24.5537,24.4782,24.5442,381868.0
2020-02-18 09:30:00,25.82,25.85,25.57,25.58,378600.0,24.3556,24.3839,24.1198,24.1292,378600.0
2020-02-18 10:00:00,25.61,25.63,25.52,25.52,311236.0,24.1575,24.1764,24.0726,24.0726,311236.0
2020-02-18 10:30:00,25.52,25.59,25.52,25.53,198176.0,24.0726,24.1386,24.0726,24.082,198176.0
2020-02-18 11:00:00,25.54,25.55,25.45,25.5,379560.0,24.0915,24.1009,24.0066,24.0537,379560.0
2020-02-18 11:30:00,25.5,25.54,25.37,25.38,231548.0,24.0537,24.0915,23.9311,23.9405,231548.0
2020-02-18 12:00:00,25.39,25.47,25.37,25.45,174400.0,23.95,24.0254,23.9311,24.0066,174400.0
2020-02-18 12:30:00,25.45,25.51,25.45,25.47,258660.0,24.0066,24.0632,24.0066,24.0254,258660.0
2020-02-18 13:00:00,25.47,25.53,25.46,25.47,304780.0,24.0254,24.082,24.016,24.0254,304780.0
2020-02-18 13:30:00,25.47,25.48,25.31,25.37,321892.0,24.0254,24.0349,23.8745,23.9311,321892.0
2020-02-18 14:00:00,25.37,25.44,25.33,25.43,154024.0,23.9311,23.9971,23.8934,23.9877,154024.0
2020-02-18 14:30:00,25.43,25.43,25.36,25.38,106008.0,23.9877,23.9877,23.9217,23.9405,106008.0
2020-02-18 15:00:00,25.38,25.39,25.31,25.32,194556.0,23.9405,23.95,23.8745,23.8839,194556.0
2020-02-18 15:30:00,25.32,25.35,25.25,25.34,691616.0,23.8839,23.9122,23.8179,23.9028,691616.0
2020-02-19 09:30:00,25.49,25.83,25.45,25.77,227456.0,24.0443,24.365,24.0066,24.3084,227456.0
2020-02-19 10:00:00,25.78,25.81,25.7,25.73,182536.0,24.3178,24.3461,24.2424,24.2707,182536.0
2020-02-19 10:30:00,25.74,25.84,25.7,25.81,187536.0,24.2801,24.3744,24.2424,24.3461,187536.0
2020-02-19 11:00:00,25.81,25.81,25.72,25.73,305756.0,24.3461,24.3461,24.2613,24.2707,305756.0
2020-02-19 11:30:00,25.73,25.75,25.7,25.73,101200.0,24.2707,24.2896,24.2424,24.2707,101200.0
2020-02-19 12:00:00,25.73,25.8,25.71,25.77,152584.0,24.2707,24.3367,24.2518,24.3084,152584.0
2020-02-19 12:30:00,25.78,25.83,25.77,25.82,112924.0,24.3178,24.365,24.3084,24.3556,112924.0
2020-02-19 13:00:00,25.82,25.86,25.82,25.85,146280.0,24.3556,24.3933,24.3556,24.3839,146280.0
2020-02-19 13:30:00,25.85,25.85,25.79,25.8,143632.0,24.3839,24.3839,24.3273,24.3367,143632.0
2020-02-19 14:00:00,25.8,25.85,25.79,25.82,134472.0,24.3367,24.3839,24.3273,24.3556,134472.0
2020-02-19 14:30:00,25.81,25.85,25.78,25.79,131412.0,24.3461,24.3839,24.3178,24.3273,131412.0
2020-02-19 15:00:00,25.79,25.81,25.75,25.77,132260.0,24.3273,24.3461,24.2896,24.3084,132260.0
2020-02-19 15:30:00,25.78,25.79,25.74,25.78,439660.0,24.3178,24.3273,24.2801,24.3178,439660.0
2020-02-20 09:30:00,25.7,25.82,25.66,25.76,117100.0,24.2424,24.3556,24.2047,24.299,117100.0
2020-02-20 10:00:00,25.76,25.85,25.76,25.78,596740.0,24.299,24.3839,24.299,24.3178,596740.0
2020-02-20 10:30:00,25.79,25.87,25.75,25.84,782772.0,24.3273,24.4027,24.2896,24.3744,782772.0
2020-02-20 11:00:00,25.85,25.86,25.75,25.79,150448.0,24.3839,24.3933,24.2896,24.3273,150448.0
2020-02-20 11:30:00,25.79,25.88,25.63,25.84,293260.0,24.3273,24.4122,24.1764,24.3744,293260.0
2020-02-20 12:00:00,25.83,25.85,25.73,25.74,403432.0,24.365,24.3839,24.2707,24.2801,403432.0
2020-02-20 12:30:00,25.74,25.85,25.74,25.83,113424.0,24.2801,24.3839,24.2801,24.365,113424.0
2020-02-20 13:00:00,25.84,25.92,25.81,25.89,72924.0,24.3744,24.4499,24.3461,24.4216,72924.0
2020-02-20 13:30:00,25.9,25.9,25.82,25.82,66676.0,24.431,24.431,24.3556,24.3556,66676.0
2020-02-20 14:00:00,25.83,25.89,25.82,25.85,63724.0,24.365,24.4216,24.3556,24.3839,63724.0
2020-02-20 14:30:00,25.86,25.91,25.84,25.9,132220.0,24.3933,24.4405,24.3744,24.431,132220.0
2020-02-20 15:00:00,25.9,25.95,25.9,25.95,119060.0,24.431,24.4782,24.431,24.4782,119060.0
2020-02-20 15:30:00,25.94,25.96,25.86,25.93,527116.0,24.4688,24.4876,24.3933,24.4593,527116.0
2020-02-21 09:30:00,25.73,25.85,25.66,25.72,770208.0,24.2707,24.3839,24.2047,24.2613,770208.0
2020-02-21 10:00:00,25.74,25.78,25.59,25.62,221528.0,24.2801,24.3178,24.1386,24.1669,221528.0
2020-02-21 10:30:00,25.62,25.68,25.52,25.64,100532.0,24.1669,24.2235,24.0726,24.1858,100532.0
2020-02-21 11:00:00,25.65,25.72,25.61,25.72,80180.0,24.1952,24.2613,24.1575,24.2613,80180.0
2020-02-21 11:30:00,25.71,25.72,25.63,25.63,72948.0,24.2518,24.2613,24.1764,24.1764,72948.0
2020-02-21 12:00:00,25.65,25.68,25.63,25.64,42108.0,24.1952,24.2235,24.1764,24.1858,42108.0
2020-02-21 12:30:00,25.64,25.68,25.61,25.61,54488.0,24.1858,24.2235,24.1575,24.1575,54488.0
2020-02-21 13:00:00,25.62,25.63,25.53,25.53,38172.0,24.1669,24.1764,24.082,24.082,38172.0
2020-02-21 13:30:00,25.52,25.52,25.29,25.33,139796.0,24.0726,24.0726,23.8556,23.8934,139796.0
2020-02-21 14:00:00,25.33,25.41,25.31,25.35,109192.0,23.8934,23.9688,23.8745,23.9122,109192.0
2020-02-21 14:30:00,25.35,25.46,25.34,25.45,172984.0,23.9122,24.016,23.9028,24.0066,172984.0
2020-02-21 15:00:00,25.45,25.48,25.4,25.41,271116.0,24.0066,24.0349,23.9594,23.9688,271116.0
2020-02-21 15:30:00,25.42,25.49,25.38,25.43,988028.0,23.9783,24.0443,23.9405,23.9877,988028.0
2020-02-24 09:30:00,24.5,24.88,24.41,24.64,502140.0,23.1104,23.4689,23.0256,23.2425,502140.0
2020-02-24 10:00:00,24.65,24.66,24.35,24.36,386116.0,23.2519,23.2614,22.969,22.9784,386116.0
2020-02-24 10:30:00,24.36,24.47,24.32,24.45,284212.0,22.9784,23.0821,22.9407,23.0633,284212.0
2020-02-24 11:00:00,24.45,24.52,24.38,24.48,265092.0,23.0633,23.1293,22.9973,23.0916,265092.0
2020-02-24 11:30:00,24.48,24.49,24.29,24.32,157904.0,23.0916,23.101,22.9124,22.9407,157904.0
2020-02-24 12:00:00,24.33,24.33,24.16,24.17,232624.0,22.9501,22.9501,22.7897,22.7992,232624.0
2020-02-24 12:30:00,24.17,24.25,24.11,24.13,327576.0,22.7992,22.8746,22.7426,22.7614,327576.0
2020-02-24 13:00:00,24.12,24.14,24.01,24.14,287628.0,22.752,22.7709,22.6482,22.7709,287628.0
2020-02-24 13:30:00,24.15,24.3,24.13,24.29,405196.0,22.7803,22.9218,22.7614,22.9124,405196.0
2020-02-24 14:00:00,24.3,24.41,24.24,24.39,274552.0,22.9218,23.0256,22.8652,23.0067,274552.0
2020-02-24 14:30:00,24.39,24.53,24.36,24.51,325748.0,23.0067,23.1387,22.9784,23.1199,325748.0
2020-02-24 15:00:00,24.52,24.59,24.49,24.53,234732.0,23.1293,23.1953,23.101,23.1387,234732.0
2020-02-24 15:30:00,24.53,24.55,24.41,24.41,1113984.0,23.1387,23.1576,23.0256,23.0256,1113984.0
2020-02-25 09:30:00,24.61,24.76,24.48,24.74,523244.0,23.2142,23.3557,23.0916,23.3368,523244.0
2020-02-25 10:00:00,24.71,24.74,24.37,24.38,282328.0,23.3085,23.3368,22.9878,22.9973,282328.0
2020-02-25 10:30:00,24.41,24.48,24.23,24.42,425216.0,23.0256,23.0916,22.8558,23.035,425216.0
2020-02-25 11:00:00,24.42,24.45,24.3,24.43,521056.0,23.035,23.0633,22.9218,23.0444,521056.0
2020-02-25 11:30:00,24.43,24.47,24.28,24.44,665624.0,23.0444,23.0821,22.9029,23.0538,665624.0
2020-02-25 12:00:00,24.43,24.46,24.31,24.34,267820.0,23.0444,23.0727,22.9312,22.9595,267820.0
2020-02-25 12:30:00,24.35,24.42,24.27,24.28,397572.0,22.969,23.035,22.8935,22.9029,397572.0
2020-02-25 13:00:00,24.27,24.32,24.18,24.19,183848.0,22.8935,22.9407,22.8086,22.818,183848.0
2020-02-25 13:30:00,24.19,24.19,24.05,24.05,196572.0,22.818,22.818,22.686,22.686,196572.0
2020-02-25 14:00:00,24.05,24.06,23.89,23.93,271260.0,22.686,22.6954,22.535,22.5728,271260.0
2020-02-25 14:30:00,23.92,24.02,23.83,23.98,435260.0,22.5633,22.6577,22.4784,22.6199,435260.0
2020-02-25 15:00:00,23.98,24.12,23.87,23.92,378880.0,22.6199,22.752,22.5162,22.5633,378880.0
2020-02-25 15:30:00,23.91,24.05,23.8,23.87,2140416.0,22.5539,22.686,22.4501,22.5162,2140416.0
2020-02-26 09:30:00,24.09,24.41,24.05,24.28,488592.0,22.7237,23.0256,22.686,22.9029,488592.0
2020-02-26 10:00:00,24.28,24.41,24.22,24.39,451964.0,22.9029,23.0256,22.8463,23.0067,451964.0
2020-02-26 10:30:00,24.39,24.49,24.33,24.42,213416.0,23.0067,23.101,22.9501,23.035,213416.0
2020-02-26 11:00:00,24.41,24.51,24.32,24.48,160652.0,23.0256,23.1199,22.9407,23.0916,160652.0
2020-02-26 11:30:00,24.47,24.47,24.27,24.33,194364.0,23.0821,23.0821,22.8935,22.9501,194364.0
2020-02-26 12:00:00,24.32,24.33,24.14,24.22,240556.0,22.9407,22.9501,22.7709,22.8463,240556.0
2020-02-26 12:30:00,24.23,24.35,24.2,24.26,155584.0,22.8558,22.969,22.8275,22.8841,155584.0
2020-02-26 13:00:00,24.25,24.29,24.12,24.15,156376.0,22.8746,22.9124,22.752,22.7803,156376.0
2020-02-26 13:30:00,24.14,24.15,23.85,23.9,300568.0,22.7709,22.7803,22.4973,22.5445,300568.0
2020-02-26 14:00:00,23.91,24.05,23.88,23.97,301424.0,22.5539,22.686,22.5256,22.6105,301424.0
2020-02-26 14:30:00,23.97,24.05,23.91,23.91,312016.0,22.6105,22.686,22.5539,22.5539,312016.0
2020-02-26 15:00:00,23.92,24.07,23.92,23.98,564788.0,22.5633,22.7048,22.5633,22.6199,564788.0
2020-02-26 15:30:00,23.98,24.04,23.92,23.93,1544492.0,22.6199,22.6765,22.5633,22.5728,1544492.0
2020-02-27 09:30:00,23.38,23.75,23.38,23.65,356144.0,22.054,22.403,22.054,22.3087,356144.0
2020-02-27 10:00:00,23.63,23.68,23.38,23.4,369816.0,22.2898,22.337,22.054,22.0728,369816.0
2020-02-27 10:30:00,23.38,23.52,23.23,23.52,369852.0,22.054,22.186,21.9125,22.186,369852.0
2020-02-27 11:00:00,23.52,23.65,23.45,23.46,397028.0,22.186,22.3087,22.12,22.1294,397028.0
2020-02-27 11:30:00,23.45,23.64,23.37,23.63,210384.0,22.12,22.2992,22.0445,22.2898,210384.0
2020-02-27 12:00:00,23.62,23.79,23.59,23.72,170868.0,22.2804,22.4407,22.2521,22.3747,170868.0
2020-02-27 12:30:00,23.72,23.9,23.71,23.76,400308.0,22.3747,22.5445,22.3653,22.4124,400308.0
2020-02-27 13:00:00,23.75,23.88,23.69,23.69,238756.0,22.403,22.5256,22.3464,22.3464,238756.0
2020-02-27 13:30:00,23.7,23.78,23.54,23.62,528724.0,22.3558,22.4313,22.2049,22.2804,528724.0
2020-02-27 14:00:00,23.61,23.73,23.53,23.69,327684.0,22.2709,22.3841,22.1955,22.3464,327684.0
2020-02-27 14:30:00,23.69,23.71,23.59,23.61,234084.0,22.3464,22.3653,22.2521,22.2709,234084.0
2020-02-27 15:00:00,23.61,23.74,23.57,23.59,516480.0,22.2709,22.3936,22.2332,22.2521,516480.0
2020-02-27 15:30:00,23.6,23.6,23.14,23.14,931596.0,22.2615,22.2615,21.8276,21.8276,931596.0
2020-02-28 09:30:00,22.61,23.01,22.52,22.58,840592.0,21.3276,21.705,21.2427,21.2993,840592.0
2020-02-28 10:00:00,22.55,22.61,22.3,22.38,967928.0,21.271,21.3276,21.0352,21.1107,967928.0
2020-02-28 10:30:00,22.36,22.73,22.36,22.73,256048.0,21.0918,21.4408,21.0918,21.4408,256048.0
2020-02-28 11:00:00,22.7,22.72,22.45,22.7,375664.0,21.4125,21.4314,21.1767,21.4125,375664.0
2020-02-28 11:30:00,22.7,23.07,22.67,22.78,535104.0,21.4125,21.7616,21.3842,21.488,535104.0
2020-02-28 12:00:00,22.79,22.89,22.73,22.87,411412.0,21.4974,21.5918,21.4408,21.5729,411412.0
2020-02-28 12:30:00,22.89,23.09,22.8,23.06,359140.0,21.5918,21.7804,21.5069,21.7521,359140.0
2020-02-28 13:00:00,23.09,23.11,22.84,22.84,260112.0,21.7804,21.7993,21.5446,21.5446,260112.0
2020-02-28 13:30:00,22.84,22.84,22.57,22.68,510068.0,21.5446,21.5446,21.2899,21.3937,510068.0
2020-02-28 14:00:00,22.67,22.75,22.53,22.65,340432.0,21.3842,21.4597,21.2522,21.3654,340432.0
2020-02-28 14:30:00,22.67,22.91,22.65,22.7,354068.0,21.3842,21.6106,21.3654,21.4125,354068.0
2020-02-28 15:00:00,22.72,22.78,22.47,22.47,372668.0,21.4314,21.488,21.1956,21.1956,372668.0
2020-02-28 15:30:00,22.46,22.93,22.37,22.92,1334560.0,21.1861,21.6295,21.1013,21.6201,1334560.0
2020-03-02 09:30:00,23.1,23.31,22.84,22.91,635436.0,21.7898,21.9879,21.5446,21.6106,635436.0
2020-03-02 10:00:00,22.93,22.95,22.65,22.85,313104.0,21.6295,21.6484,21.3654,21.554,313104.0
2020-03-02 10:30:00,22.85,23.34,22.75,23.18,926032.0,21.554,22.0162,21.4597,21.8653,926032.0
2020-03-02 11:00:00,23.15,23.37,23.12,23.34,426156.0,21.837,22.0445,21.8087,22.0162,426156.0
2020-03-02 11:30:00,23.34,23.55,23.31,23.51,228684.0,22.0162,22.2143,21.9879,22.1766,228684.0
2020-03-02 12:00:00,23.53,23.55,23.28,23.33,267024.0,22.1955,22.2143,21.9596,22.0068,267024.0
2020-03-02 12:30:00,23.32,23.43,23.3,23.36,344264.0,21.9974,22.1011,21.9785,22.0351,344264.0
2020-03-02 13:00:00,23.38,23.41,23.09,23.13,290708.0,22.054,22.0823,21.7804,21.8181,290708.0
2020-03-02 13:30:00,23.15,23.31,23.13,23.28,212044.0,21.837,21.9879,21.8181,21.9596,212044.0
2020-03-02 14:00:00,23.28,23.31,23.16,23.17,263744.0,21.9596,21.9879,21.8464,21.8559,263744.0
2020-03-02 14:30:00,23.18,23.22,23.02,23.06,245376.0,21.8653,21.903,21.7144,21.7521,245376.0
2020-03-02 15:00:00,23.06,23.37,23.06,23.33,398108.0,21.7521,22.0445,21.7521,22.0068,398108.0
2020-03-02 15:30:00,23.34,23.74,23.31,23.73,805972.0,22.0162,22.3936,21.9879,22.3841,805972.0
2020-03-03 09:30:00,23.66,23.81,23.55,23.81,346100.0,22.3181,22.4596,22.2143,22.4596,346100.0
2020-03-03 10:00:00,23.8,24.41,23.8,24.09,285260.0,22.4501,23.0256,22.4501,22.7237,285260.0
2020-03-03 10:30:00,24.05,24.14,23.91,24.04,156668.0,22.686,22.7709,22.5539,22.6765,156668.0
2020-03-03 11:00:00,24.04,24.09,23.46,23.5,238760.0,22.6765,22.7237,22.1294,22.1672,238760.0
2020-03-03 11:30:00,23.49,23.9,23.47,23.86,208972.0,22.1577,22.5445,22.1389,22.5067,208972.0
2020-03-03 12:00:00,23.86,23.91,23.73,23.74,225984.0,22.5067,22.5539,22.3841,22.3936,225984.0
2020-03-03 12:30:00,23.75,23.87,23.7,23.77,250076.0,22.403,22.5162,22.3558,22.4218,250076.0
2020-03-03 13:00:00,23.75,23.75,23.57,23.66,398304.0,22.403,22.403,22.2332,22.3181,398304.0
2020-03-03 13:30:00,23.66,23.68,23.43,23.46,218808.0,22.3181,22.337,22.1011,22.1294,218808.0
2020-03-03 14:00:00,23.46,23.53,23.2,23.41,220564.0,22.1294,22.1955,21.8842,22.0823,220564.0
2020-03-03 14:30:00,23.4,23.5,23.25,23.45,196660.0,22.0728,22.1672,21.9313,22.12,196660.0
2020-03-03 15:00:00,23.45,23.61,23.39,23.57,298112.0,22.12,22.2709,22.0634,22.2332,298112.0
2020-03-03 15:30:00,23.58,23.58,23.18,23.23,1110296.0,22.2426,22.2426,21.8653,21.9125,1110296.0
2020-03-04 09:30:00,23.63,23.71,23.42,23.44,362548.0,22.2898,22.3653,22.0917,22.1106,362548.0
2020-03-04 10:00:00,23.45,23.71,23.42,23.65,256236.0,22.12,22.3653,22.0917,22.3087,256236.0
2020-03-04 10:30:00,23.64,23.64,23.49,23.5,142944.0,22.2992,22.2992,22.1577,22.1672,142944.0
2020-03-04 11:00:00,23.52,23.64,23.49,23.64,149572.0,22.186,22.2992,22.1577,22.2992,149572.0
2020-03-04 11:30:00,23.65,23.66,23.5,23.54,190544.0,22.3087,22.3181,22.1672,22.2049,190544.0
2020-03-04 12:00:00,23.54,23.69,23.54,23.67,232768.0,22.2049,22.3464,22.2049,22.3275,232768.0
2020-03-04 12:30:00,23.66,23.75,23.61,23.75,167968.0,22.3181,22.403,22.2709,22.403,167968.0
2020-03-04 13:00:00,23.76,23.92,23.74,23.92,99268.0,22.4124,22.5633,22.3936,22.5633,99268.0
2020-03-04 13:30:00,23.91,23.98,23.86,23.86,117036.0,22.5539,22.6199,22.5067,22.5067,117036.0
2020-03-04 14:00:00,23.87,23.98,23.83,23.97,94372.0,22.5162,22.6199,22.4784,22.6105,94372.0
2020-03-04 14:30:00,23.98,24.0,23.91,23.98,123168.0,22.6199,22.6388,22.5539,22.6199,123168.0
2020-03-04 15:00:00,23.97,24.07,23.96,24.07,132612.0,22.6105,22.7048,22.6011,22.7048,132612.0
2020-03-04 15:30:00,24.07,24.27,24.07,24.25,661804.0,22.7048,22.8935,22.7048,22.8746,661804.0
2020-03-05 09:30:00,23.59,23.67,23.44,23.51,332832.0,22.2521,22.3275,22.1106,22.1766,332832.0
2020-03-05 10:00:00,23.52,23.8,23.49,23.69,435424.0,22.186,22.4501,22.1577,22.3464,435424.0
2020-03-05 10:30:00,23.68,23.76,23.66,23.7,228104.0,22.337,22.4124,22.3181,22.3558,228104.0
2020-03-05 11:00:00,23.7,23.89,23.66,23.85,261520.0,22.3558,22.535,22.3181,22.4973,261520.0
2020-03-05 11:30:00,23.86,23.88,23.66,23.67,233456.0,22.5067,22.5256,22.3181,22.3275,233456.0
2020-03-05 12:00:00,23.68,23.71,23.58,23.58,225252.0,22.337,22.3653,22.2426,22.2426,225252.0
2020-03-05 12:30:00,23.59,23.63,23.43,23.5,295056.0,22.2521,22.2898,22.1011,22.1672,295056.0
2020-03-05 13:00:00,23.5,23.54,23.37,23.48,194064.0,22.1672,22.2049,22.0445,22.1483,194064.0
2020-03-05 13:30:00,23.47,23.57,23.43,23.48,123036.0,22.1389,22.2332,22.1011,22.1483,123036.0
2020-03-05 14:00:00,23.5,23.5,23.3,23.33,123792.0,22.1672,22.1672,21.9785,22.0068,123792.0
2020-03-05 14:30:00,23.32,23.46,23.32,23.41,137292.0,21.9974,22.1294,21.9974,22.0823,137292.0
2020-03-05 15:00:00,23.41,23.41,23.19,23.21,459372.0,22.0823,22.0823,21.8747,21.8936,459372.0
2020-03-05 15:30:00,23.2,23.44,23.19,23.36,1170424.0,21.8842,22.1106,21.8747,22.0351,1170424.0
2020-03-06 09:30:00,22.56,22.84,22.52,22.8,312644.0,21.2805,21.5446,21.2427,21.5069,312644.0
2020-03-06 10:00:00,22.81,23.0,22.69,22.97,184080.0,21.5163,21.6955,21.4031,21.6672,184080.0
2020-03-06 10:30:00,23.0,23.1,22.91,23.0,199720.0,21.6955,21.7898,21.6106,21.6955,199720.0
2020-03-06 11:00:00,23.0,23.05,22.84,22.85,165360.0,21.6955,21.7427,21.5446,21.554,165360.0
2020-03-06 11:30:00,22.89,23.0,22.81,22.9,182660.0,21.5918,21.6955,21.5163,21.6012,182660.0
2020-03-06 12:00:00,22.9,22.9,22.7,22.75,168164.0,21.6012,21.6012,21.4125,21.4597,168164.0
2020-03-06 12:30:00,22.75,23.02,22.73,22.88,126428.0,21.4597,21.7144,21.4408,21.5823,126428.0
2020-03-06 13:00:00,22.9,23.06,22.86,22.97,136960.0,21.6012,21.7521,21.5635,21.6672,136960.0
2020-03-06 13:30:00,22.97,23.01,22.82,22.83,173872.0,21.6672,21.705,21.5257,21.5352,173872.0
2020-03-06 14:00:00,22.82,22.82,22.73,22.76,268224.0,21.5257,21.5257,21.4408,21.4691,268224.0
2020-03-06 14:30:00,22.75,22.8,22.57,22.59,254932.0,21.4597,21.5069,21.2899,21.3088,254932.0
2020-03-06 15:00:00,22.58,22.78,22.53,22.69,382076.0,21.2993,21.488,21.2522,21.4031,382076.0
2020-03-06 15:30:00,22.7,23.24,22.67,23.15,1088432.0,21.4125,21.9219,21.3842,21.837,1088432.0
2020-03-09 09:30:00,21.67,24.53,21.55,23.3,168480.0,20.441,23.1387,20.3278,21.9785,168480.0
2020-03-09 10:00:00,21.86,23.0,21.79,22.06,616932.0,20.6202,21.6955,20.5541,20.8088,616932.0
2020-03-09 10:30:00,22.05,22.27,21.97,22.01,638564.0,20.7994,21.0069,20.7239,20.7617,638564.0
2020-03-09 11:00:00,21.97,22.24,21.9,22.23,377548.0,20.7239,20.9786,20.6579,20.9692,377548.0
2020-03-09 11:30:00,22.2,22.43,22.14,22.31,263084.0,20.9409,21.1578,20.8843,21.0447,263084.0
2020-03-09 12:00:00,22.3,22.34,22.02,22.02,365840.0,21.0352,21.073,20.7711,20.7711,365840.0
2020-03-09 12:30:00,22.03,22.12,21.86,21.91,545616.0,20.7805,20.8654,20.6202,20.6673,545616.0
2020-03-09 13:00:00,21.9,21.95,21.68,21.69,216448.0,20.6579,20.7051,20.4504,20.4598,216448.0
2020-03-09 13:30:00,21.68,21.68,21.36,21.43,398000.0,20.4504,20.4504,20.1485,20.2146,398000.0
2020-03-09 14:00:00,21.43,21.52,21.26,21.35,392472.0,20.2146,20.2995,20.0542,20.1391,392472.0
2020-03-09 14:30:00,21.31,21.58,21.25,21.52,506328.0,20.1014,20.3561,20.0448,20.2995,506328.0
2020-03-09 15:00:00,21.52,21.79,21.48,21.66,426872.0,20.2995,20.5541,20.2617,20.4315,426872.0
2020-03-09 15:30:00,21.65,21.76,21.36,21.36,1314276.0,20.4221,20.5258,20.1485,20.1485,1314276.0
2020-03-10 09:30:00,22.09,22.22,21.79,21.97,564956.0,20.8371,20.9598,20.5541,20.7239,564956.0
2020-03-10 10:00:00,21.96,22.14,21.91,21.91,502948.0,20.7145,20.8843,20.6673,20.6673,502948.0
2020-03-10 10:30:00,21.9,21.9,21.64,21.68,326628.0,20.6579,20.6579,20.4127,20.4504,326628.0
2020-03-10 11:00:00,21.68,21.84,21.29,21.29,524680.0,20.4504,20.6013,20.0825,20.0825,524680.0
2020-03-10 11:30:00,21.29,21.49,21.15,21.33,440224.0,20.0825,20.2712,19.9504,20.1202,440224.0
2020-03-10 12:00:00,21.36,21.79,21.36,21.6,363960.0,20.1485,20.5541,20.1485,20.3749,363960.0
2020-03-10 12:30:00,21.6,21.88,21.45,21.8,317936.0,20.3749,20.639,20.2334,20.5636,317936.0
2020-03-10 13:00:00,21.81,22.05,21.63,21.94,476680.0,20.573,20.7994,20.4032,20.6956,476680.0
2020-03-10 13:30:00,21.94,22.06,21.79,21.86,435944.0,20.6956,20.8088,20.5541,20.6202,435944.0
2020-03-10 14:00:00,21.87,22.05,21.79,21.95,457868.0,20.6296,20.7994,20.5541,20.7051,457868.0
2020-03-10 14:30:00,21.96,22.31,21.93,22.18,454056.0,20.7145,21.0447,20.6862,20.922,454056.0
2020-03-10 15:00:00,22.19,22.48,22.16,22.27,503208.0,20.9315,21.205,20.9032,21.0069,503208.0
2020-03-10 15:30:00,22.26,22.63,22.22,22.63,1223884.0,20.9975,21.3465,20.9598,21.3465,1223884.0
2020-03-11 09:30:00,21.89,21.97,21.65,21.78,528544.0,20.6485,20.7239,20.4221,20.5447,528544.0
2020-03-11 10:00:00,21.77,21.87,21.61,21.65,469560.0,20.5353,20.6296,20.3844,20.4221,469560.0
2020-03-11 10:30:00,21.65,21.69,21.36,21.43,356344.0,20.4221,20.4598,20.1485,20.2146,356344.0
2020-03-11 11:00:00,21.46,21.55,21.21,21.27,360336.0,20.2429,20.3278,20.007,20.0636,360336.0
2020-03-11 11:30:00,21.29,21.44,21.24,21.38,464688.0,20.0825,20.224,20.0353,20.1674,464688.0
2020-03-11 12:00:00,21.37,21.55,21.31,21.39,316272.0,20.158,20.3278,20.1014,20.1768,316272.0
2020-03-11 12:30:00,21.37,21.39,21.21,21.27,317576.0,20.158,20.1768,20.007,20.0636,317576.0
2020-03-11 13:00:00,21.28,21.37,21.17,21.32,343640.0,20.0731,20.158,19.9693,20.1108,343640.0
2020-03-11 13:30:00,21.32,21.36,21.15,21.18,214920.0,20.1108,20.1485,19.9504,19.9787,214920.0
2020-03-11 14:00:00,21.19,21.22,20.84,20.86,609688.0,19.9882,20.0165,19.658,19.6769,609688.0
2020-03-11 14:30:00,20.88,21.09,20.85,20.93,535724.0,19.6958,19.8938,19.6675,19.7429,535724.0
2020-03-11 15:00:00,20.92,20.95,20.59,20.82,850428.0,19.7335,19.7618,19.4222,19.6392,850428.0
2020-03-11 15:30:00,20.81,21.2,20.78,21.07,1000092.0,19.6297,19.9976,19.6014,19.875,1000092.0
2020-03-12 09:30:00,19.71,19.84,19.0,19.77,539996.0,18.5921,18.7147,17.9224,18.6487,539996.0
2020-03-12 10:00:00,19.73,19.74,19.28,19.35,481180.0,18.611,18.6204,18.1865,18.2525,481180.0
2020-03-12 10:30:00,19.37,19.61,19.27,19.52,599472.0,18.2714,18.4978,18.1771,18.4129,599472.0
2020-03-12 11:00:00,19.5,19.5,19.17,19.27,767316.0,18.394,18.394,18.0827,18.1771,767316.0
2020-03-12 11:30:00,19.27,19.36,19.03,19.15,556840.0,18.1771,18.262,17.9507,18.0639,556840.0
2020-03-12 12:00:00,19.14,19.35,18.97,19.31,441232.0,18.0544,18.2525,17.8941,18.2148,441232.0
2020-03-12 12:30:00,19.27,20.15,19.15,20.0,695552.0,18.1771,19.0072,18.0639,18.8657,695552.0
2020-03-12 13:00:00,19.99,20.58,19.85,19.99,807556.0,18.8562,19.4128,18.7242,18.8562,807556.0
2020-03-12 13:30:00,19.97,20.06,19.64,19.9,1581928.0,18.8374,18.9223,18.5261,18.7713,1581928.0
2020-03-12 14:00:00,19.91,20.02,19.43,19.47,565360.0,18.7808,18.8845,18.328,18.3657,565360.0
2020-03-12 14:30:00,19.46,19.76,19.42,19.42,376384.0,18.3563,18.6393,18.3186,18.3186,376384.0
2020-03-12 15:00:00,19.44,19.76,19.43,19.46,686532.0,18.3374,18.6393,18.328,18.3563,686532.0
2020-03-12 15:30:00,19.45,19.54,18.78,18.79,1863120.0,18.3469,18.4318,17.7149,17.7243,1863120.0
2020-03-13 09:30:00,19.81,20.22,19.17,19.24,998920.0,18.6864,19.0732,18.0827,18.1488,998920.0
2020-03-13 10:00:00,19.22,19.41,18.82,19.07,930920.0,18.1299,18.3091,17.7526,17.9884,930920.0
2020-03-13 10:30:00,19.07,19.35,19.0,19.2,1433028.0,17.9884,18.2525,17.9224,18.111,1433028.0
2020-03-13 11:00:00,19.2,19.3,18.81,18.81,757460.0,18.111,18.2054,17.7432,17.7432,757460.0
2020-03-13 11:30:00,18.82,18.88,18.45,18.78,653300.0,17.7526,17.8092,17.4036,17.7149,653300.0
2020-03-13 12:00:00,18.79,18.82,18.36,18.56,790400.0,17.7243,17.7526,17.3187,17.5073,790400.0
2020-03-13 12:30:00,18.58,19.06,18.56,18.64,909216.0,17.5262,17.979,17.5073,17.5828,909216.0
2020-03-13 13:00:00,18.64,19.02,18.64,18.98,670008.0,17.5828,17.9413,17.5828,17.9035,670008.0
2020-03-13 13:30:00,19.02,19.19,18.82,19.13,866320.0,17.9413,18.1016,17.7526,18.045,866320.0
2020-03-13 14:00:00,19.12,19.12,18.57,18.59,864748.0,18.0356,18.0356,17.5168,17.5356,864748.0
2020-03-13 14:30:00,18.61,18.9,18.51,18.86,634028.0,17.5545,17.8281,17.4602,17.7903,634028.0
2020-03-13 15:00:00,18.84,19.13,18.75,19.11,637980.0,17.7715,18.045,17.6866,18.0261,637980.0
2020-03-13 15:30:00,19.11,19.92,18.62,19.92,2731128.0,18.0261,18.7902,17.5639,18.7902,2731128.0
2020-03-16 09:30:00,17.47,18.06,16.03,17.39,746948.0,16.5394,17.098,15.1761,16.4637,746948.0
2020-03-16 10:00:00,17.45,17.9,17.24,17.62,1042084.0,16.5205,16.9465,16.3217,16.6815,1042084.0
2020-03-16 10:30:00,17.59,18.32,17.58,18.32,468472.0,16.6531,17.3442,16.6436,17.3442,468472.0
2020-03-16 11:00:00,18.36,18.46,18.03,18.31,522244.0,17.382,17.4767,17.0696,17.3347,522244.0
2020-03-16 11:30:00,18.34,18.36,17.71,18.02,677372.0,17.3631,17.382,16.7667,17.0602,677372.0
2020-03-16 12:00:00,18.02,18.11,17.65,17.69,470700.0,17.0602,17.1454,16.7099,16.7477,470700.0
2020-03-16 12:30:00,17.7,17.74,17.09,17.29,748192.0,16.7572,16.7951,16.1797,16.369,748192.0
2020-03-16 13:00:00,17.25,17.45,17.08,17.19,358184.0,16.3312,16.5205,16.1702,16.2744,358184.0
2020-03-16 13:30:00,17.17,17.28,16.91,17.0,397452.0,16.2554,16.3596,16.0093,16.0945,397452.0
2020-03-16 14:00:00,16.98,16.98,16.68,16.88,424372.0,16.0755,16.0755,15.7915,15.9809,424372.0
2020-03-16 14:30:00,16.88,17.34,16.86,17.27,571824.0,15.9809,16.4164,15.9619,16.3501,571824.0
2020-03-16 15:00:00,17.26,17.75,17.25,17.65,1023916.0,16.3406,16.8045,16.3312,16.7099,1023916.0
2020-03-16 15:30:00,17.63,17.71,17.09,17.09,3127264.0,16.6909,16.7667,16.1797,16.1797,3127264.0
2020-03-17 09:30:00,17.4,17.64,16.85,16.95,510388.0,16.4732,16.7004,15.9525,16.0471,510388.0
2020-03-17 10:00:00,16.98,17.2,16.84,17.17,477960.0,16.0755,16.2838,15.943,16.2554,477960.0
2020-03-17 10:30:00,17.19,17.57,17.04,17.57,1175648.0,16.2744,16.6341,16.1324,16.6341,1175648.0
2020-03-17 11:00:00,17.63,18.0,17.57,17.96,520232.0,16.6909,17.0412,16.6341,17.0033,520232.0
2020-03-17 11:30:00,17.96,18.15,17.84,17.96,415428.0,17.0033,17.1832,16.8897,17.0033,415428.0
2020-03-17 12:00:00,17.95,18.29,17.6,17.66,461168.0,16.9939,17.3158,16.6625,16.7193,461168.0
2020-03-17 12:30:00,17.63,17.69,17.01,17.16,546128.0,16.6909,16.7477,16.1039,16.246,546128.0
2020-03-17 13:00:00,17.15,17.23,16.69,16.8,393400.0,16.2365,16.3122,15.801,15.9051,393400.0
2020-03-17 13:30:00,16.78,17.02,16.71,16.91,366400.0,15.8862,16.1134,15.8199,16.0093,366400.0
2020-03-17 14:00:00,16.91,17.53,16.84,17.53,479932.0,16.0093,16.5963,15.943,16.5963,479932.0
2020-03-17 14:30:00,17.53,17.74,17.26,17.45,451624.0,16.5963,16.7951,16.3406,16.5205,451624.0
2020-03-17 15:00:00,17.42,17.43,16.97,17.05,711252.0,16.4921,16.5016,16.0661,16.1418,711252.0
2020-03-17 15:30:00,17.06,17.88,17.04,17.83,1926020.0,16.1513,16.9276,16.1324,16.8803,1926020.0
2020-03-18 09:30:00,16.39,16.75,16.0,16.29,1386716.0,15.517,15.8578,15.1477,15.4223,1386716.0
2020-03-18 10:00:00,16.25,16.47,15.76,16.09,637520.0,15.3844,15.5927,14.9205,15.233,637520.0
2020-03-18 10:30:00,16.07,16.38,16.01,16.08,509220.0,15.214,15.5075,15.1572,15.2235,509220.0
2020-03-18 11:00:00,16.06,16.21,15.83,16.16,376832.0,15.2046,15.3466,14.9868,15.2992,376832.0
2020-03-18 11:30:00,16.16,16.43,16.05,16.4,600872.0,15.2992,15.5548,15.1951,15.5264,600872.0
2020-03-18 12:00:00,16.38,16.64,16.23,16.64,470396.0,15.5075,15.7537,15.3655,15.7537,470396.0
2020-03-18 12:30:00,16.65,16.77,16.53,16.62,820292.0,15.7631,15.8767,15.6495,15.7347,820292.0
2020-03-18 13:00:00,16.79,16.79,16.53,16.55,322452.0,15.8957,15.8957,15.6495,15.6685,322452.0
2020-03-18 13:30:00,16.53,16.63,16.25,16.28,570424.0,15.6495,15.7442,15.3844,15.4128,570424.0
2020-03-18 14:00:00,16.28,16.38,15.95,16.08,515916.0,15.4128,15.5075,15.1004,15.2235,515916.0
2020-03-18 14:30:00,16.12,16.46,16.07,16.36,618048.0,15.2614,15.5832,15.214,15.4886,618048.0
2020-03-18 15:00:00,16.38,16.67,16.2,16.48,869948.0,15.5075,15.7821,15.3371,15.6022,869948.0
2020-03-18 15:30:00,16.43,17.11,16.43,17.1,1537280.0,15.5548,16.1986,15.5548,16.1892,1537280.0
2020-03-19 09:30:00,16.83,16.92,16.08,16.86,332360.0,15.9335,16.0187,15.2235,15.9619,332360.0
2020-03-19 10:00:00,16.86,17.15,16.7,16.92,328084.0,15.9619,16.2365,15.8105,16.0187,328084.0
2020-03-19 10:30:00,16.9,17.05,16.59,16.7,228308.0,15.9998,16.1418,15.7063,15.8105,228308.0
2020-03-19 11:00:00,16.71,17.24,16.56,17.23,260432.0,15.8199,16.3217,15.6779,16.3122,260432.0
2020-03-19 11:30:00,17.23,17.38,17.06,17.26,296428.0,16.3122,16.4542,16.1513,16.3406,296428.0
2020-03-19 12:00:00,17.21,17.21,16.66,16.74,330604.0,16.2933,16.2933,15.7726,15.8483,330604.0
2020-03-19 12:30:00,16.75,17.18,16.67,17.09,308952.0,15.8578,16.2649,15.7821,16.1797,308952.0
2020-03-19 13:00:00,17.11,17.11,16.84,16.99,453364.0,16.1986,16.1986,15.943,16.085,453364.0
2020-03-19 13:30:00,17.0,17.31,16.99,17.11,514288.0,16.0945,16.388,16.085,16.1986,514288.0
2020-03-19 14:00:00,17.12,17.18,16.95,17.07,357180.0,16.2081,16.2649,16.0471,16.1608,357180.0
2020-03-19 14:30:00,17.07,17.13,16.89,17.01,356920.0,16.1608,16.2176,15.9903,16.1039,356920.0
2020-03-19 15:00:00,16.99,17.13,16.9,17.11,1038280.0,16.085,16.2176,15.9998,16.1986,1038280.0
2020-03-19 15:30:00,17.13,17.25,17.04,17.19,2750780.0,16.2176,16.3312,16.1324,16.2744,2750780.0
2020-03-20 09:30:00,17.2,17.98,17.2,17.5,1216104.0,16.2838,17.0223,16.2838,16.5678,1216104.0
2020-03-20 10:00:00,17.5,17.83,17.42,17.72,370736.0,16.5678,16.8803,16.4921,16.7761,370736.0
2020-03-20 10:30:00,17.72,18.17,17.63,18.09,295480.0,16.7761,17.2022,16.6909,17.1264,295480.0
2020-03-20 11:00:00,18.03,18.08,17.48,17.61,372192.0,17.0696,17.117,16.5489,16.672,372192.0
2020-03-20 11:30:00,17.6,17.88,17.56,17.73,512468.0,16.6625,16.9276,16.6247,16.7856,512468.0
2020-03-20 12:00:00,17.75,17.84,17.52,17.52,1004564.0,16.8045,16.8897,16.5868,16.5868,1004564.0
2020-03-20 12:30:00,17.56,17.78,17.38,17.61,302192.0,16.6247,16.8329,16.4542,16.672,302192.0
2020-03-20 13:00:00,17.58,17.92,17.46,17.64,199992.0,16.6436,16.9655,16.53,16.7004,199992.0
2020-03-20 13:30:00,17.71,17.77,17.52,17.77,230200.0,16.7667,16.8235,16.5868,16.8235,230200.0
2020-03-20 14:00:00,17.76,17.93,17.39,17.62,575820.0,16.814,16.9749,16.4637,16.6815,575820.0
2020-03-20 14:30:00,17.6,17.7,17.35,17.51,941388.0,16.6625,16.7572,16.4258,16.5773,941388.0
2020-03-20 15:00:00,17.5,17.69,17.15,17.6,488860.0,16.5678,16.7477,16.2365,16.6625,488860.0
2020-03-20 15:30:00,17.64,17.71,17.38,17.53,1350740.0,16.7004,16.7667,16.4542,16.5963,1350740.0
2020-03-23 09:30:00,17.24,17.33,16.25,16.7,1241644.0,16.3217,16.4069,15.3844,15.8105,1241644.0
2020-03-23 10:00:00,16.73,17.21,16.65,17.11,595124.0,15.8389,16.2933,15.7631,16.1986,595124.0
2020-03-23 10:30:00,17.09,17.31,16.87,16.88,436896.0,16.1797,16.388,15.9714,15.9809,436896.0
2020-03-23 11:00:00,16.89,17.05,16.82,16.88,523164.0,15.9903,16.1418,15.9241,15.9809,523164.0
2020-03-23 11:30:00,16.88,17.02,16.77,16.98,622624.0,15.9809,16.1134,15.8767,16.0755,622624.0
2020-03-23 12:00:00,16.98,17.47,16.83,17.37,454424.0,16.0755,16.5394,15.9335,16.4448,454424.0
2020-03-23 12:30:00,17.36,17.86,17.2,17.68,660996.0,16.4353,16.9087,16.2838,16.7383,660996.0
2020-03-23 13:00:00,17.69,17.97,17.54,17.83,800108.0,16.7477,17.0128,16.6057,16.8803,800108.0
2020-03-23 13:30:00,17.83,17.94,17.16,17.35,692056.0,16.8803,16.9844,16.246,16.4258,692056.0
2020-03-23 14:00:00,17.33,17.64,17.13,17.56,804268.0,16.4069,16.7004,16.2176,16.6247,804268.0
2020-03-23 14:30:00,17.59,17.74,17.25,17.36,447340.0,16.6531,16.7951,16.3312,16.4353,447340.0
2020-03-23 15:00:00,17.35,17.46,17.08,17.1,768596.0,16.4258,16.53,16.1702,16.1892,768596.0
2020-03-23 15:30:00,17.11,17.42,17.0,17.22,2162016.0,16.1986,16.4921,16.0945,16.3028,2162016.0
2020-03-24 09:30:00,18.12,18.64,18.11,18.54,640824.0,17.1548,17.6471,17.1454,17.5525,640824.0
2020-03-24 10:00:00,18.5,18.65,18.19,18.31,376756.0,17.5146,17.6566,17.2211,17.3347,376756.0
2020-03-24 10:30:00,18.32,18.37,18.13,18.13,274888.0,17.3442,17.3915,17.1643,17.1643,274888.0
2020-03-24 11:00:00,18.16,18.19,17.9,18.03,436680.0,17.1927,17.2211,16.9465,17.0696,436680.0
2020-03-24 11:30:00,18.03,18.55,17.94,18.53,420948.0,17.0696,17.5619,16.9844,17.543,420948.0
2020-03-24 12:00:00,18.53,18.75,18.53,18.73,269476.0,17.543,17.7513,17.543,17.7323,269476.0
2020-03-24 12:30:00,18.7,18.71,18.25,18.25,411056.0,17.7039,17.7134,17.2779,17.2779,411056.0
2020-03-24 13:00:00,18.3,18.44,18.13,18.26,264652.0,17.3252,17.4578,17.1643,17.2874,264652.0
2020-03-24 13:30:00,18.27,18.4,18.14,18.26,249264.0,17.2968,17.4199,17.1738,17.2874,249264.0
2020-03-24 14:00:00,18.25,18.38,17.98,18.25,326192.0,17.2779,17.401,17.0223,17.2779,326192.0
2020-03-24 14:30:00,18.23,18.45,18.18,18.41,388536.0,17.259,17.4672,17.2116,17.4294,388536.0
2020-03-24 15:00:00,18.4,18.49,18.21,18.46,638612.0,17.4199,17.5051,17.24,17.4767,638612.0
2020-03-24 15:30:00,18.47,18.74,18.34,18.57,1586072.0,17.4862,17.7418,17.3631,17.5809,1586072.0
2020-03-25 09:30:00,18.61,18.88,18.04,18.11,604284.0,17.6187,17.8743,17.0791,17.1454,604284.0
2020-03-25 10:00:00,18.14,18.38,18.0,18.38,367280.0,17.1738,17.401,17.0412,17.401,367280.0
2020-03-25 10:30:00,18.37,18.59,18.2,18.47,299876.0,17.3915,17.5998,17.2306,17.4862,299876.0
2020-03-25 11:00:00,18.43,18.68,18.3,18.54,281312.0,17.4483,17.685,17.3252,17.5525,281312.0
2020-03-25 11:30:00,18.52,18.67,18.39,18.49,219048.0,17.5335,17.6755,17.4104,17.5051,219048.0
2020-03-25 12:00:00,18.48,19.05,18.46,18.97,303660.0,17.4956,18.0353,17.4767,17.9595,303660.0
2020-03-25 12:30:00,18.95,19.04,18.69,18.75,320948.0,17.9406,18.0258,17.6945,17.7513,320948.0
2020-03-25 13:00:00,18.76,19.11,18.76,18.92,394276.0,17.7607,18.0921,17.7607,17.9122,394276.0
2020-03-25 13:30:00,18.92,19.15,18.79,18.83,421660.0,17.9122,18.13,17.7891,17.827,421660.0
2020-03-25 14:00:00,18.84,19.23,18.67,19.11,256048.0,17.8365,18.2057,17.6755,18.0921,256048.0
2020-03-25 14:30:00,19.09,19.46,18.96,19.34,272960.0,18.0732,18.4234,17.9501,18.3098,272960.0
2020-03-25 15:00:00,19.33,19.49,19.16,19.3,656016.0,18.3004,18.4519,18.1394,18.272,656016.0
2020-03-25 15:30:00,19.29,19.39,18.64,18.73,1030460.0,18.2625,18.3572,17.6471,17.7323,1030460.0
2020-03-26 09:30:00,18.75,19.16,18.63,19.07,514852.0,17.7513,18.1394,17.6377,18.0542,514852.0
2020-03-26 10:00:00,19.07,19.5,18.86,19.21,330236.0,18.0542,18.4613,17.8554,18.1868,330236.0
2020-03-26 10:30:00,19.21,19.4,18.67,19.0,379028.0,18.1868,18.3666,17.6755,17.988,379028.0
2020-03-26 11:00:00,19.03,19.25,18.85,19.13,214608.0,18.0164,18.2246,17.8459,18.111,214608.0
2020-03-26 11:30:00,19.17,19.3,19.06,19.17,191708.0,18.1489,18.272,18.0448,18.1489,191708.0
2020-03-26 12:00:00,19.23,19.43,19.18,19.43,139296.0,18.2057,18.395,18.1584,18.395,139296.0
2020-03-26 12:30:00,19.45,19.6,19.35,19.57,282548.0,18.414,18.556,18.3193,18.5276,282548.0
2020-03-26 13:00:00,19.57,19.68,19.47,19.61,325036.0,18.5276,18.6317,18.4329,18.5655,325036.0
2020-03-26 13:30:00,19.57,19.67,19.49,19.64,158964.0,18.5276,18.6223,18.4519,18.5939,158964.0
2020-03-26 14:00:00,19.64,19.84,19.5,19.77,247212.0,18.5939,18.7832,18.4613,18.7169,247212.0
2020-03-26 14:30:00,19.78,20.03,19.78,19.84,257412.0,18.7264,18.9631,18.7264,18.7832,257412.0
2020-03-26 15:00:00,19.82,19.94,19.74,19.91,421892.0,18.7643,18.8779,18.6885,18.8495,421892.0
2020-03-26 15:30:00,19.91,19.96,19.46,19.75,1766268.0,18.8495,18.8968,18.4234,18.698,1766268.0
2020-03-27 09:30:00,19.0,19.33,18.75,19.04,269160.0,17.988,18.3004,17.7513,18.0258,269160.0
2020-03-27 10:00:00,19.04,19.04,18.7,18.76,251260.0,18.0258,18.0258,17.7039,17.7607,251260.0
2020-03-27 10:30:00,18.78,18.84,18.65,18.8,161772.0,17.7797,17.8365,17.6566,17.7986,161772.0
2020-03-27 11:00:00,18.81,19.05,18.71,18.76,216036.0,17.8081,18.0353,17.7134,17.7607,216036.0
2020-03-27 11:30:00,18.76,18.86,18.63,18.71,229980.0,17.7607,17.8554,17.6377,17.7134,229980.0
2020-03-27 12:00:00,18.7,18.79,18.54,18.79,152512.0,17.7039,17.7891,17.5525,17.7891,152512.0
2020-03-27 12:30:00,18.78,18.97,18.74,18.88,204172.0,17.7797,17.9595,17.7418,17.8743,204172.0
2020-03-27 13:00:00,18.89,18.9,18.72,18.77,270612.0,17.8838,17.8933,17.7229,17.7702,270612.0
2020-03-27 13:30:00,18.75,18.87,18.67,18.73,217956.0,17.7513,17.8649,17.6755,17.7323,217956.0
2020-03-27 14:00:00,18.72,18.77,18.63,18.7,163444.0,17.7229,17.7702,17.6377,17.7039,163444.0
2020-03-27 14:30:00,18.7,18.78,18.66,18.75,322748.0,17.7039,17.7797,17.6661,17.7513,322748.0
2020-03-27 15:00:00,18.75,18.94,18.7,18.93,998184.0,17.7513,17.9311,17.7039,17.9217,998184.0
2020-03-27 15:30:00,18.91,18.93,18.51,18.54,1023368.0,17.9027,17.9217,17.5241,17.5525,1023368.0
2020-03-30 09:30:00,18.64,18.73,18.45,18.59,353060.0,17.6471,17.7323,17.4672,17.5998,353060.0
2020-03-30 10:00:00,18.6,18.7,18.4,18.4,332984.0,17.6093,17.7039,17.4199,17.4199,332984.0
2020-03-30 10:30:00,18.41,18.61,18.39,18.43,457692.0,17.4294,17.6187,17.4104,17.4483,457692.0
2020-03-30 11:00:00,18.43,18.72,18.41,18.65,298576.0,17.4483,17.7229,17.4294,17.6566,298576.0
2020-03-30 11:30:00,18.66,18.69,18.52,18.58,224736.0,17.6661,17.6945,17.5335,17.5903,224736.0
2020-03-30 12:00:00,18.59,18.67,18.43,18.66,384352.0,17.5998,17.6755,17.4483,17.6661,384352.0
2020-03-30 12:30:00,18.67,18.75,18.59,18.71,251332.0,17.6755,17.7513,17.5998,17.7134,251332.0
2020-03-30 13:00:00,18.72,18.77,18.65,18.72,386588.0,17.7229,17.7702,17.6566,17.7229,386588.0
2020-03-30 13:30:00,18.74,18.77,18.66,18.69,345996.0,17.7418,17.7702,17.6661,17.6945,345996.0
2020-03-30 14:00:00,18.68,18.7,18.48,18.64,455664.0,17.685,17.7039,17.4956,17.6471,455664.0
2020-03-30 14:30:00,18.62,18.78,18.57,18.59,447296.0,17.6282,17.7797,17.5809,17.5998,447296.0
2020-03-30 15:00:00,18.61,18.74,18.47,18.54,504244.0,17.6187,17.7418,17.4862,17.5525,504244.0
2020-03-30 15:30:00,18.53,19.05,18.5,18.99,3367744.0,17.543,18.0353,17.5146,17.9785,3367744.0
2020-03-31 09:30:00,18.97,19.0,18.77,18.95,532536.0,17.9595,17.988,17.7702,17.9406,532536.0
2020-03-31 10:00:00,18.95,18.98,18.79,18.84,253344.0,17.9406,17.969,17.7891,17.8365,253344.0
2020-03-31 10:30:00,18.83,18.9,18.71,18.73,207692.0,17.827,17.8933,17.7134,17.7323,207692.0
2020-03-31 11:00:00,18.72,18.92,18.67,18.9,216124.0,17.7229,17.9122,17.6755,17.8933,216124.0
2020-03-31 11:30:00,18.92,18.98,18.83,18.92,157492.0,17.9122,17.969,17.827,17.9122,157492.0
2020-03-31 12:00:00,18.9,19.0,18.74,18.81,197312.0,17.8933,17.988,17.7418,17.8081,197312.0
2020-03-31 12:30:00,18.81,18.81,18.64,18.66,127184.0,17.8081,17.8081,17.6471,17.6661,127184.0
2020-03-31 13:00:00,18.67,18.71,18.45,18.47,245668.0,17.6755,17.7134,17.4672,17.4862,245668.0
2020-03-31 13:30:00,18.47,18.73,18.43,18.71,214868.0,17.4862,17.7323,17.4483,17.7134,214868.0
2020-03-31 14:00:00,18.7,18.71,18.61,18.7,193280.0,17.7039,17.7134,17.6187,17.7039,193280.0
2020-03-31 14:30:00,18.68,18.82,18.67,18.72,280492.0,17.685,17.8175,17.6755,17.7229,280492.0
2020-03-31 15:00:00,18.72,18.77,18.35,18.41,504072.0,17.7229,17.7702,17.3726,17.4294,504072.0
2020-03-31 15:30:00,18.41,18.56,18.1,18.21,2608552.0,17.4294,17.5714,17.1359,17.24,2608552.0
2020-04-01 09:30:00,17.54,17.87,17.45,17.78,653992.0,16.6057,16.9181,16.5205,16.8329,653992.0
2020-04-01 10:00:00,17.81,17.92,17.68,17.82,395460.0,16.8613,16.9655,16.7383,16.8708,395460.0
2020-04-01 10:30:00,17.81,17.9,17.79,17.86,298496.0,16.8613,16.9465,16.8424,16.9087,298496.0
2020-04-01 11:00:00,17.88,18.0,17.79,17.81,731556.0,16.9276,17.0412,16.8424,16.8613,731556.0
2020-04-01 11:30:00,17.82,17.92,17.77,17.8,202412.0,16.8708,16.9655,16.8235,16.8519,202412.0
2020-04-01 12:00:00,17.82,17.83,17.66,17.7,146344.0,16.8708,16.8803,16.7193,16.7572,146344.0
2020-04-01 12:30:00,17.71,17.76,17.52,17.56,214512.0,16.7667,16.814,16.5868,16.6247,214512.0
2020-04-01 13:00:00,17.56,17.75,17.52,17.7,197416.0,16.6247,16.8045,16.5868,16.7572,197416.0
2020-04-01 13:30:00,17.7,17.73,17.61,17.68,299176.0,16.7572,16.7856,16.672,16.7383,299176.0
2020-04-01 14:00:00,17.68,17.7,17.54,17.61,873396.0,16.7383,16.7572,16.6057,16.672,873396.0
2020-04-01 14:30:00,17.61,17.61,17.53,17.54,378304.0,16.672,16.672,16.5963,16.6057,378304.0
2020-04-01 15:00:00,17.54,17.62,17.47,17.48,981056.0,16.6057,16.6815,16.5394,16.5489,981056.0
2020-04-01 15:30:00,17.48,17.5,17.35,17.36,1572912.0,16.5489,16.5678,16.4258,16.4353,1572912.0
2020-04-02 09:30:00,17.42,17.62,17.08,17.17,843888.0,16.4921,16.6815,16.1702,16.2554,843888.0
2020-04-02 10:00:00,17.16,17.46,17.1,17.44,1150072.0,16.246,16.53,16.1892,16.511,1150072.0
2020-04-02 10:30:00,17.44,17.63,17.28,17.34,1404380.0,16.511,16.6909,16.3596,16.4164,1404380.0
2020-04-02 11:00:00,17.36,17.4,17.22,17.25,782804.0,16.4353,16.4732,16.3028,16.3312,782804.0
2020-04-02 11:30:00,17.24,17.36,17.21,17.29,554184.0,16.3217,16.4353,16.2933,16.369,554184.0
2020-04-02 12:00:00,17.3,17.36,17.24,17.27,1181316.0,16.3785,16.4353,16.3217,16.3501,1181316.0
2020-04-02 12:30:00,17.28,17.34,17.26,17.32,685388.0,16.3596,16.4164,16.3406,16.3974,685388.0
2020-04-02 13:00:00,17.32,17.37,17.2,17.23,374692.0,16.3974,16.4448,16.2838,16.3122,374692.0
2020-04-02 13:30:00,17.24,17.26,17.14,17.17,233136.0,16.3217,16.3406,16.227,16.2554,233136.0
2020-04-02 14:00:00,17.17,17.19,16.91,17.0,493392.0,16.2554,16.2744,16.0093,16.0945,493392.0
2020-04-02 14:30:00,16.99,17.22,16.86,17.19,434468.0,16.085,16.3028,15.9619,16.2744,434468.0
2020-04-02 15:00:00,17.19,17.23,17.04,17.05,609704.0,16.2744,16.3122,16.1324,16.1418,609704.0
2020-04-02 15:30:00,17.05,17.35,16.95,17.18,3797460.0,16.1418,16.4258,16.0471,16.2649,3797460.0
2020-04-03 09:30:00,17.1,17.34,17.1,17.21,323092.0,16.1892,16.4164,16.1892,16.2933,323092.0
2020-04-03 10:00:00,17.24,17.26,17.11,17.11,399036.0,16.3217,16.3406,16.1986,16.1986,399036.0
2020-04-03 10:30:00,17.13,17.26,17.07,17.25,621128.0,16.2176,16.3406,16.1608,16.3312,621128.0
2020-04-03 11:00:00,17.28,17.31,17.1,17.11,261320.0,16.3596,16.388,16.1892,16.1986,261320.0
2020-04-03 11:30:00,17.11,17.16,17.04,17.13,238100.0,16.1986,16.246,16.1324,16.2176,238100.0
2020-04-03 12:00:00,17.12,17.14,16.98,17.01,338988.0,16.2081,16.227,16.0755,16.1039,338988.0
2020-04-03 12:30:00,17.0,17.06,16.94,17.0,299908.0,16.0945,16.1513,16.0377,16.0945,299908.0
2020-04-03 13:00:00,17.0,17.03,16.93,16.97,193864.0,16.0945,16.1229,16.0282,16.0661,193864.0
2020-04-03 13:30:00,16.96,16.99,16.91,16.95,160136.0,16.0566,16.085,16.0093,16.0471,160136.0
2020-04-03 14:00:00,16.96,16.99,16.9,16.99,203596.0,16.0566,16.085,15.9998,16.085,203596.0
2020-04-03 14:30:00,16.97,17.05,16.93,17.04,302384.0,16.0661,16.1418,16.0282,16.1324,302384.0
2020-04-03 15:00:00,17.04,17.06,16.96,17.01,357416.0,16.1324,16.1513,16.0566,16.1039,357416.0
2020-04-03 15:30:00,17.01,17.26,16.97,17.1,1666812.0,16.1039,16.3406,16.0661,16.1892,1666812.0
2020-04-06 09:30:00,18.05,18.41,17.86,18.2,1026432.0,17.0886,17.4294,16.9087,17.2306,1026432.0
2020-04-06 10:00:00,18.24,18.55,18.21,18.43,524460.0,17.2684,17.5619,17.24,17.4483,524460.0
2020-04-06 10:30:00,18.42,18.55,18.37,18.49,460556.0,17.4388,17.5619,17.3915,17.5051,460556.0
2020-04-06 11:00:00,18.48,18.5,18.43,18.48,505076.0,17.4956,17.5146,17.4483,17.4956,505076.0
2020-04-06 11:30:00,18.49,18.8,18.45,18.8,690268.0,17.5051,17.7986,17.4672,17.7986,690268.0
2020-04-06 12:00:00,18.82,18.82,18.62,18.65,315736.0,17.8175,17.8175,17.6282,17.6566,315736.0
2020-04-06 12:30:00,18.65,18.7,18.64,18.7,347688.0,17.6566,17.7039,17.6471,17.7039,347688.0
2020-04-06 13:00:00,18.7,18.71,18.6,18.6,694652.0,17.7039,17.7134,17.6093,17.6093,694652.0
2020-04-06 13:30:00,18.61,18.68,18.58,18.64,261908.0,17.6187,17.685,17.5903,17.6471,261908.0
2020-04-06 14:00:00,18.64,18.66,18.58,18.66,386500.0,17.6471,17.6661,17.5903,17.6661,386500.0
2020-04-06 14:30:00,18.66,18.78,18.64,18.75,641000.0,17.6661,17.7797,17.6471,17.7513,641000.0
2020-04-06 15:00:00,18.74,18.78,18.64,18.68,826648.0,17.7418,17.7797,17.6471,17.685,826648.0
2020-04-06 15:30:00,18.68,18.94,18.67,18.79,2536760.0,17.685,17.9311,17.6755,17.7891,2536760.0
2020-04-07 09:30:00,19.77,19.87,19.36,19.61,835544.0,18.7169,18.8116,18.3288,18.5655,835544.0
2020-04-07 10:00:00,19.62,19.68,19.43,19.48,567200.0,18.5749,18.6317,18.395,18.4424,567200.0
2020-04-07 10:30:00,19.5,19.57,19.28,19.36,275920.0,18.4613,18.5276,18.253,18.3288,275920.0
2020-04-07 11:00:00,19.36,19.5,19.31,19.42,278556.0,18.3288,18.4613,18.2814,18.3856,278556.0
2020-04-07 11:30:00,19.43,19.61,19.43,19.6,271744.0,18.395,18.5655,18.395,18.556,271744.0
2020-04-07 12:00:00,19.6,19.93,19.59,19.79,484168.0,18.556,18.8684,18.5465,18.7359,484168.0
2020-04-07 12:30:00,19.8,19.88,19.7,19.77,208832.0,18.7453,18.8211,18.6507,18.7169,208832.0
2020-04-07 13:00:00,19.79,19.8,19.57,19.63,289508.0,18.7359,18.7453,18.5276,18.5844,289508.0
2020-04-07 13:30:00,19.63,19.7,19.46,19.54,245984.0,18.5844,18.6507,18.4234,18.4992,245984.0
2020-04-07 14:00:00,19.54,19.55,19.4,19.47,231456.0,18.4992,18.5087,18.3666,18.4329,231456.0
2020-04-07 14:30:00,19.45,19.48,19.2,19.2,283576.0,18.414,18.4424,18.1773,18.1773,283576.0
2020-04-07 15:00:00,19.2,19.42,19.13,19.2,425080.0,18.1773,18.3856,18.111,18.1773,425080.0
2020-04-07 15:30:00,19.22,19.31,18.89,18.91,1783076.0,18.1962,18.2814,17.8838,17.9027,1783076.0
2020-04-08 09:30:00,19.07,19.4,19.0,19.19,645532.0,18.0542,18.3666,17.988,18.1678,645532.0
2020-04-08 10:00:00,19.21,19.32,19.15,19.3,298624.0,18.1868,18.2909,18.13,18.272,298624.0
2020-04-08 10:30:00,19.34,19.39,19.24,19.33,245928.0,18.3098,18.3572,18.2152,18.3004,245928.0
2020-04-08 11:00:00,19.33,19.47,19.32,19.47,250368.0,18.3004,18.4329,18.2909,18.4329,250368.0
2020-04-08 11:30:00,19.49,19.6,19.46,19.47,355172.0,18.4519,18.556,18.4234,18.4329,355172.0
2020-04-08 12:00:00,19.47,19.64,19.45,19.56,283820.0,18.4329,18.5939,18.414,18.5181,283820.0
2020-04-08 12:30:00,19.57,19.85,19.54,19.76,322772.0,18.5276,18.7927,18.4992,18.7075,322772.0
2020-04-08 13:00:00,19.77,19.86,19.71,19.84,262104.0,18.7169,18.8021,18.6601,18.7832,262104.0
2020-04-08 13:30:00,19.86,19.86,19.7,19.71,296072.0,18.8021,18.8021,18.6507,18.6601,296072.0
2020-04-08 14:00:00,19.71,19.92,19.66,19.91,343592.0,18.6601,18.8589,18.6128,18.8495,343592.0
2020-04-08 14:30:00,19.91,19.93,19.8,19.86,348196.0,18.8495,18.8684,18.7453,18.8021,348196.0
2020-04-08 15:00:00,19.86,19.96,19.84,19.9,316364.0,18.8021,18.8968,18.7832,18.84,316364.0
2020-04-08 15:30:00,19.9,20.02,19.81,19.92,1088816.0,18.84,18.9536,18.7548,18.8589,1088816.0
2020-04-09 09:30:00,20.07,20.64,20.07,20.6,420308.0,19.001,19.5406,19.001,19.5027,420308.0
2020-04-09 10:00:00,20.61,20.69,20.51,20.64,346268.0,19.5122,19.5879,19.4175,19.5406,346268.0
2020-04-09 10:30:00,20.66,20.74,20.61,20.67,296052.0,19.5595,19.6353,19.5122,19.569,296052.0
2020-04-09 11:00:00,20.67,20.67,20.47,20.57,227108.0,19.569,19.569,19.3796,19.4743,227108.0
2020-04-09 11:30:00,20.57,20.65,20.5,20.59,161108.0,19.4743,19.5501,19.4081,19.4933,161108.0
2020-04-09 12:00:00,20.6,20.65,20.53,20.53,110740.0,19.5027,19.5501,19.4365,19.4365,110740.0
2020-04-09 12:30:00,20.53,20.78,20.53,20.69,150340.0,19.4365,19.6731,19.4365,19.5879,150340.0
2020-04-09 13:00:00,20.7,20.7,20.59,20.64,161144.0,19.5974,19.5974,19.4933,19.5406,161144.0
2020-04-09 13:30:00,20.63,20.69,20.57,20.69,241044.0,19.5311,19.5879,19.4743,19.5879,241044.0
2020-04-09 14:00:00,20.69,20.71,20.47,20.53,221812.0,19.5879,19.6069,19.3796,19.4365,221812.0
2020-04-09 14:30:00,20.54,20.58,20.35,20.43,231468.0,19.4459,19.4838,19.266,19.3418,231468.0
2020-04-09 15:00:00,20.43,20.46,20.29,20.42,704436.0,19.3418,19.3702,19.2092,19.3323,704436.0
2020-04-09 15:30:00,20.42,20.58,20.41,20.47,718544.0,19.3323,19.4838,19.3228,19.3796,718544.0
2020-04-13 09:30:00,20.12,20.4,20.04,20.05,297480.0,19.0483,19.3134,18.9726,18.982,297480.0
2020-04-13 10:00:00,20.06,20.24,20.04,20.09,385344.0,18.9915,19.1619,18.9726,19.0199,385344.0
2020-04-13 10:30:00,20.1,20.1,20.0,20.08,177732.0,19.0294,19.0294,18.9347,19.0104,177732.0
2020-04-13 11:00:00,20.08,20.17,19.98,20.13,460608.0,19.0104,19.0956,18.9158,19.0578,460608.0
2020-04-13 11:30:00,20.12,20.12,20.02,20.07,192960.0,19.0483,19.0483,18.9536,19.001,192960.0
2020-04-13 12:00:00,20.04,20.28,20.04,20.23,164056.0,18.9726,19.1998,18.9726,19.1524,164056.0
2020-04-13 12:30:00,20.22,20.23,20.08,20.11,199364.0,19.143,19.1524,19.0104,19.0388,199364.0
2020-04-13 13:00:00,20.1,20.16,20.08,20.11,161256.0,19.0294,19.0862,19.0104,19.0388,161256.0
2020-04-13 13:30:00,20.13,20.26,20.13,20.25,177572.0,19.0578,19.1808,19.0578,19.1714,177572.0
2020-04-13 14:00:00,20.25,20.28,20.04,20.09,259972.0,19.1714,19.1998,18.9726,19.0199,259972.0
2020-04-13 14:30:00,20.09,20.12,20.03,20.09,159096.0,19.0199,19.0483,18.9631,19.0199,159096.0
2020-04-13 15:00:00,20.07,20.2,20.02,20.19,249048.0,19.001,19.124,18.9536,19.1146,249048.0
2020-04-13 15:30:00,20.19,20.27,20.12,20.17,816720.0,19.1146,19.1903,19.0483,19.0956,816720.0
2020-04-14 09:30:00,20.49,20.89,20.32,20.86,320756.0,19.3986,19.7773,19.2376,19.7489,320756.0
2020-04-14 10:00:00,20.86,20.91,20.72,20.8,388788.0,19.7489,19.7962,19.6163,19.6921,388788.0
2020-04-14 10:30:00,20.82,20.82,20.55,20.63,626620.0,19.711,19.711,19.4554,19.5311,626620.0
2020-04-14 11:00:00,20.63,20.65,20.47,20.53,329536.0,19.5311,19.5501,19.3796,19.4365,329536.0
2020-04-14 11:30:00,20.54,20.58,20.46,20.47,358480.0,19.4459,19.4838,19.3702,19.3796,358480.0
2020-04-14 12:00:00,20.48,20.61,20.47,20.54,798408.0,19.3891,19.5122,19.3796,19.4459,798408.0
2020-04-14 12:30:00,20.55,20.65,20.48,20.62,531328.0,19.4554,19.5501,19.3891,19.5217,531328.0
2020-04-14 13:00:00,20.63,20.66,20.58,20.62,190040.0,19.5311,19.5595,19.4838,19.5217,190040.0
2020-04-14 13:30:00,20.64,20.74,20.62,20.69,217268.0,19.5406,19.6353,19.5217,19.5879,217268.0
2020-04-14 14:00:00,20.69,20.75,20.61,20.71,598244.0,19.5879,19.6447,19.5122,19.6069,598244.0
2020-04-14 14:30:00,20.72,20.74,20.62,20.7,797856.0,19.6163,19.6353,19.5217,19.5974,797856.0
2020-04-14 15:00:00,20.69,20.69,20.53,20.57,762404.0,19.5879,19.5879,19.4365,19.4743,762404.0
2020-04-14 15:30:00,20.56,20.65,20.52,20.61,1224804.0,19.4649,19.5501,19.427,19.5122,1224804.0
2020-04-15 09:30:00,20.09,20.24,19.84,20.06,879276.0,19.0199,19.1619,18.7832,18.9915,879276.0
2020-04-15 10:00:00,20.06,20.12,19.9,19.91,744868.0,18.9915,19.0483,18.84,18.8495,744868.0
2020-04-15 10:30:00,19.91,20.08,19.91,20.06,285768.0,18.8495,19.0104,18.8495,18.9915,285768.0
2020-04-15 11:00:00,20.06,20.08,19.95,19.98,341560.0,18.9915,19.0104,18.8873,18.9158,341560.0
2020-04-15 11:30:00,19.99,20.05,19.91,19.95,377196.0,18.9252,18.982,18.8495,18.8873,377196.0
2020-04-15 12:00:00,19.96,20.1,19.89,20.09,398796.0,18.8968,19.0294,18.8305,19.0199,398796.0
2020-04-15 12:30:00,20.06,20.18,20.05,20.09,447676.0,18.9915,19.1051,18.982,19.0199,447676.0
2020-04-15 13:00:00,20.08,20.22,20.05,20.15,204624.0,19.0104,19.143,18.982,19.0767,204624.0
2020-04-15 13:30:00,20.14,20.21,20.1,20.21,340468.0,19.0672,19.1335,19.0294,19.1335,340468.0
2020-04-15 14:00:00,20.2,20.3,20.19,20.24,411676.0,19.124,19.2187,19.1146,19.1619,411676.0
2020-04-15 14:30:00,20.25,20.33,20.16,20.22,380824.0,19.1714,19.2471,19.0862,19.143,380824.0
2020-04-15 15:00:00,20.21,20.21,20.13,20.17,352092.0,19.1335,19.1335,19.0578,19.0956,352092.0
2020-04-15 15:30:00,20.17,20.19,20.07,20.09,1016772.0,19.0956,19.1146,19.001,19.0199,1016772.0
2020-04-16 09:30:00,20.1,20.29,19.94,19.94,302068.0,19.0294,19.2092,18.8779,18.8779,302068.0
2020-04-16 10:00:00,19.95,20.06,19.9,19.98,289664.0,18.8873,18.9915,18.84,18.9158,289664.0
2020-04-16 10:30:00,19.97,20.21,19.93,20.17,244844.0,18.9063,19.1335,18.8684,19.0956,244844.0
2020-04-16 11:00:00,20.17,20.28,20.11,20.15,257540.0,19.0956,19.1998,19.0388,19.0767,257540.0
2020-04-16 11:30:00,20.14,20.26,20.1,20.21,211680.0,19.0672,19.1808,19.0294,19.1335,211680.0
2020-04-16 12:00:00,20.23,20.24,19.93,20.0,269180.0,19.1524,19.1619,18.8684,18.9347,269180.0
2020-04-16 12:30:00,19.99,20.08,19.9,20.05,295692.0,18.9252,19.0104,18.84,18.982,295692.0
2020-04-16 13:00:00,20.04,20.15,20.02,20.13,237288.0,18.9726,19.0767,18.9536,19.0578,237288.0
2020-04-16 13:30:00,20.13,20.16,20.08,20.16,235596.0,19.0578,19.0862,19.0104,19.0862,235596.0
2020-04-16 14:00:00,20.15,20.25,20.11,20.15,282816.0,19.0767,19.1714,19.0388,19.0767,282816.0
2020-04-16 14:30:00,20.14,20.25,20.12,20.15,248596.0,19.0672,19.1714,19.0483,19.0767,248596.0
2020-04-16 15:00:00,20.16,20.25,20.08,20.23,370316.0,19.0862,19.1714,19.0104,19.1524,370316.0
2020-04-16 15:30:00,20.23,20.27,20.16,20.22,973340.0,19.1524,19.1903,19.0862,19.143,973340.0
2020-04-17 09:30:00,20.67,21.22,20.65,21.14,915720.0,19.569,20.0897,19.5501,20.014,915720.0
2020-04-17 10:00:00,21.15,21.16,20.86,20.94,332124.0,20.0234,20.0329,19.7489,19.8246,332124.0
2020-04-17 10:30:00,20.93,20.95,20.81,20.86,492848.0,19.8151,19.8341,19.7015,19.7489,492848.0
2020-04-17 11:00:00,20.86,20.92,20.66,20.72,370216.0,19.7489,19.8057,19.5595,19.6163,370216.0
2020-04-17 11:30:00,20.72,20.84,20.66,20.66,270140.0,19.6163,19.7299,19.5595,19.5595,270140.0
2020-04-17 12:00:00,20.67,20.79,20.67,20.73,242036.0,19.569,19.6826,19.569,19.6258,242036.0
2020-04-17 12:30:00,20.73,20.91,20.73,20.85,273972.0,19.6258,19.7962,19.6258,19.7394,273972.0
2020-04-17 13:00:00,20.84,20.89,20.81,20.81,680808.0,19.7299,19.7773,19.7015,19.7015,680808.0
2020-04-17 13:30:00,20.8,20.9,20.79,20.82,365764.0,19.6921,19.7867,19.6826,19.711,365764.0
2020-04-17 14:00:00,20.8,20.95,20.8,20.93,409916.0,19.6921,19.8341,19.6921,19.8151,409916.0
2020-04-17 14:30:00,20.93,20.93,20.81,20.86,372016.0,19.8151,19.8151,19.7015,19.7489,372016.0
2020-04-17 15:00:00,20.86,20.94,20.83,20.84,575152.0,19.7489,19.8246,19.7205,19.7299,575152.0
2020-04-17 15:30:00,20.83,21.14,20.83,21.06,1240104.0,19.7205,20.014,19.7205,19.9382,1240104.0
2020-04-20 09:30:00,20.33,20.73,20.25,20.52,741400.0,19.2471,19.6258,19.1714,19.427,741400.0
2020-04-20 10:00:00,20.52,20.71,20.46,20.61,544308.0,19.427,19.6069,19.3702,19.5122,544308.0
2020-04-20 10:30:00,20.61,20.65,20.46,20.61,374536.0,19.5122,19.5501,19.3702,19.5122,374536.0
2020-04-20 11:00:00,20.6,20.68,20.51,20.59,282892.0,19.5027,19.5785,19.4175,19.4933,282892.0
2020-04-20 11:30:00,20.59,20.67,20.54,20.6,225908.0,19.4933,19.569,19.4459,19.5027,225908.0
2020-04-20 12:00:00,20.58,20.6,20.44,20.56,255136.0,19.4838,19.5027,19.3512,19.4649,255136.0
2020-04-20 12:30:00,20.54,20.57,20.47,20.48,194668.0,19.4459,19.4743,19.3796,19.3891,194668.0
2020-04-20 13:00:00,20.49,20.52,20.36,20.36,276716.0,19.3986,19.427,19.2755,19.2755,276716.0
2020-04-20 13:30:00,20.36,20.41,20.3,20.33,323024.0,19.2755,19.3228,19.2187,19.2471,323024.0
2020-04-20 14:00:00,20.32,20.38,20.21,20.21,356612.0,19.2376,19.2944,19.1335,19.1335,356612.0
2020-04-20 14:30:00,20.21,20.3,20.17,20.17,338396.0,19.1335,19.2187,19.0956,19.0956,338396.0
2020-04-20 15:00:00,20.17,20.29,20.17,20.28,528956.0,19.0956,19.2092,19.0956,19.1998,528956.0
2020-04-20 15:30:00,20.28,20.42,20.25,20.33,1183644.0,19.1998,19.3323,19.1714,19.2471,1183644.0
2020-04-21 09:30:00,20.0,20.19,19.81,19.87,1164064.0,18.9347,19.1146,18.7548,18.8116,1164064.0
2020-04-21 10:00:00,19.88,19.91,19.58,19.63,1498904.0,18.8211,18.8495,18.5371,18.5844,1498904.0
2020-04-21 10:30:00,19.63,19.67,19.48,19.51,524096.0,18.5844,18.6223,18.4424,18.4708,524096.0
2020-04-21 11:00:00,19.52,19.52,19.29,19.32,457884.0,18.4803,18.4803,18.2625,18.2909,457884.0
2020-04-21 11:30:00,19.33,19.41,19.18,19.25,946100.0,18.3004,18.3761,18.1584,18.2246,946100.0
2020-04-21 12:00:00,19.25,19.25,19.12,19.21,1081456.0,18.2246,18.2246,18.1016,18.1868,1081456.0
2020-04-21 12:30:00,19.22,19.31,19.14,19.23,583920.0,18.1962,18.2814,18.1205,18.2057,583920.0
2020-04-21 13:00:00,19.23,19.36,19.18,19.29,383112.0,18.2057,18.3288,18.1584,18.2625,383112.0
2020-04-21 13:30:00,19.29,19.35,19.18,19.23,648640.0,18.2625,18.3193,18.1584,18.2057,648640.0
2020-04-21 14:00:00,19.24,19.33,19.2,19.28,386008.0,18.2152,18.3004,18.1773,18.253,386008.0
2020-04-21 14:30:00,19.28,19.29,19.09,19.13,555752.0,18.253,18.2625,18.0732,18.111,555752.0
2020-04-21 15:00:00,19.14,19.2,19.07,19.1,805268.0,18.1205,18.1773,18.0542,18.0826,805268.0
2020-04-21 15:30:00,19.1,19.33,19.08,19.22,2076552.0,18.0826,18.3004,18.0637,18.1962,2076552.0
2020-04-22 09:30:00,19.5,19.8,19.33,19.58,587404.0,18.4613,18.7453,18.3004,18.5371,587404.0
2020-04-22 10:00:00,19.58,19.69,19.48,19.6,451820.0,18.5371,18.6412,18.4424,18.556,451820.0
2020-04-22 10:30:00,19.59,19.63,19.45,19.58,434332.0,18.5465,18.5844,18.414,18.5371,434332.0
2020-04-22 11:00:00,19.6,19.76,19.54,19.56,474640.0,18.556,18.7075,18.4992,18.5181,474640.0
2020-04-22 11:30:00,19.57,19.71,19.57,19.68,355692.0,18.5276,18.6601,18.5276,18.6317,355692.0
2020-04-22 12:00:00,19.7,19.92,19.7,19.92,240532.0,18.6507,18.8589,18.6507,18.8589,240532.0
2020-04-22 12:30:00,19.91,19.91,19.79,19.81,292536.0,18.8495,18.8495,18.7359,18.7548,292536.0
2020-04-22 13:00:00,19.83,19.98,19.78,19.98,255900.0,18.7737,18.9158,18.7264,18.9158,255900.0
2020-04-22 13:30:00,19.96,20.32,19.93,20.29,699132.0,18.8968,19.2376,18.8684,19.2092,699132.0
2020-04-22 14:00:00,20.3,20.43,20.25,20.41,787688.0,19.2187,19.3418,19.1714,19.3228,787688.0
2020-04-22 14:30:00,20.42,20.46,20.24,20.31,561760.0,19.3323,19.3702,19.1619,19.2282,561760.0
2020-04-22 15:00:00,20.32,20.44,20.24,20.39,502504.0,19.2376,19.3512,19.1619,19.3039,502504.0
2020-04-22 15:30:00,20.38,20.63,20.36,20.38,2130944.0,19.2944,19.5311,19.2755,19.2944,2130944.0
2020-04-23 09:30:00,20.96,21.05,20.65,21.0,1342268.0,19.8435,19.9288,19.5501,19.8814,1342268.0
2020-04-23 10:00:00,21.02,21.25,20.97,21.24,773280.0,19.9004,20.1181,19.853,20.1086,773280.0
2020-04-23 10:30:00,21.25,21.4,21.23,21.38,552668.0,20.1181,20.2601,20.0992,20.2412,552668.0
2020-04-23 11:00:00,21.39,21.41,21.25,21.38,463588.0,20.2506,20.2696,20.1181,20.2412,463588.0
2020-04-23 11:30:00,21.38,21.5,21.3,21.46,934028.0,20.2412,20.3548,20.1654,20.3169,934028.0
2020-04-23 12:00:00,21.46,21.52,21.39,21.51,501988.0,20.3169,20.3737,20.2506,20.3643,501988.0
2020-04-23 12:30:00,21.52,21.54,21.13,21.33,1085844.0,20.3737,20.3927,20.0045,20.1938,1085844.0
2020-04-23 13:00:00,21.34,21.38,21.15,21.21,303348.0,20.2033,20.2412,20.0234,20.0802,303348.0
2020-04-23 13:30:00,21.2,21.23,21.04,21.08,279380.0,20.0708,20.0992,19.9193,19.9572,279380.0
2020-04-23 14:00:00,21.07,21.15,21.0,21.08,259664.0,19.9477,20.0234,19.8814,19.9572,259664.0
2020-04-23 14:30:00,21.07,21.18,21.05,21.16,227336.0,19.9477,20.0518,19.9288,20.0329,227336.0
2020-04-23 15:00:00,21.16,21.16,20.97,21.03,340948.0,20.0329,20.0329,19.853,19.9098,340948.0
2020-04-23 15:30:00,21.04,21.05,20.93,21.0,1346504.0,19.9193,19.9288,19.8151,19.8814,1346504.0
2020-04-24 09:30:00,21.11,21.23,21.06,21.1,362944.0,19.9856,20.0992,19.9382,19.9761,362944.0
2020-04-24 10:00:00,21.12,21.27,21.07,21.21,288424.0,19.995,20.137,19.9477,20.0802,288424.0
2020-04-24 10:30:00,21.21,21.29,21.16,21.16,122684.0,20.0802,20.156,20.0329,20.0329,122684.0
2020-04-24 11:00:00,21.16,21.2,21.09,21.17,191128.0,20.0329,20.0708,19.9666,20.0424,191128.0
2020-04-24 11:30:00,21.18,21.24,21.12,21.21,121640.0,20.0518,20.1086,19.995,20.0802,121640.0
2020-04-24 12:00:00,21.21,21.24,21.17,21.23,111052.0,20.0802,20.1086,20.0424,20.0992,111052.0
2020-04-24 12:30:00,21.24,21.32,21.21,21.31,130464.0,20.1086,20.1844,20.0802,20.1749,130464.0
2020-04-24 13:00:00,21.3,21.36,21.27,21.32,292348.0,20.1654,20.2222,20.137,20.1844,292348.0
2020-04-24 13:30:00,21.33,21.48,21.32,21.48,208404.0,20.1938,20.3359,20.1844,20.3359,208404.0
2020-04-24 14:00:00,21.47,21.56,21.45,21.53,197256.0,20.3264,20.4116,20.3074,20.3832,197256.0
2020-04-24 14:30:00,21.53,21.59,21.52,21.59,282304.0,20.3832,20.44,20.3737,20.44,282304.0
2020-04-24 15:00:00,21.59,21.63,21.55,21.6,338240.0,20.44,20.4779,20.4021,20.4495,338240.0
2020-04-24 15:30:00,21.6,21.6,21.48,21.55,996440.0,20.4495,20.4495,20.3359,20.4021,996440.0
2020-04-27 09:30:00,21.66,21.98,21.66,21.93,503436.0,20.5063,20.8092,20.5063,20.7619,503436.0
2020-04-27 10:00:00,21.93,22.0,21.83,21.97,246240.0,20.7619,20.8282,20.6672,20.7998,246240.0
2020-04-27 10:30:00,21.97,21.99,21.91,21.91,282428.0,20.7998,20.8187,20.7429,20.7429,282428.0
2020-04-27 11:00:00,21.91,21.99,21.88,21.97,227312.0,20.7429,20.8187,20.7145,20.7998,227312.0
2020-04-27 11:30:00,21.96,22.01,21.94,21.99,414392.0,20.7903,20.8376,20.7713,20.8187,414392.0
2020-04-27 12:00:00,21.99,21.99,21.86,21.88,375380.0,20.8187,20.8187,20.6956,20.7145,375380.0
2020-04-27 12:30:00,21.88,21.97,21.88,21.92,246052.0,20.7145,20.7998,20.7145,20.7524,246052.0
2020-04-27 13:00:00,21.93,21.94,21.89,21.92,186572.0,20.7619,20.7713,20.724,20.7524,186572.0
2020-04-27 13:30:00,21.92,21.95,21.86,21.92,175376.0,20.7524,20.7808,20.6956,20.7524,175376.0
2020-04-27 14:00:00,21.92,21.97,21.88,21.89,205072.0,20.7524,20.7998,20.7145,20.724,205072.0
2020-04-27 14:30:00,21.9,22.02,21.89,22.0,258308.0,20.7335,20.8471,20.724,20.8282,258308.0
2020-04-27 15:00:00,22.0,22.03,21.98,21.99,255440.0,20.8282,20.8566,20.8092,20.8187,255440.0
2020-04-27 15:30:00,21.99,22.02,21.85,21.87,736496.0,20.8187,20.8471,20.6861,20.7051,736496.0
2020-04-28 09:30:00,22.45,22.63,21.99,22.43,550060.0,21.2542,21.4246,20.8187,21.2352,550060.0
2020-04-28 10:00:00,22.42,22.64,22.41,22.46,333740.0,21.2258,21.4341,21.2163,21.2637,333740.0
2020-04-28 10:30:00,22.44,22.45,22.12,22.15,188224.0,21.2447,21.2542,20.9418,20.9702,188224.0
2020-04-28 11:00:00,22.16,22.3,22.13,22.29,191528.0,20.9796,21.1122,20.9512,21.1027,191528.0
2020-04-28 11:30:00,22.29,22.34,22.25,22.29,147696.0,21.1027,21.15,21.0648,21.1027,147696.0
2020-04-28 12:00:00,22.29,22.32,22.15,22.17,157652.0,21.1027,21.1311,20.9702,20.9891,157652.0
2020-04-28 12:30:00,22.17,22.3,22.16,22.3,139736.0,20.9891,21.1122,20.9796,21.1122,139736.0
2020-04-28 13:00:00,22.3,22.39,22.29,22.37,209316.0,21.1122,21.1974,21.1027,21.1784,209316.0
2020-04-28 13:30:00,22.38,22.4,22.32,22.35,170624.0,21.1879,21.2068,21.1311,21.1595,170624.0
2020-04-28 14:00:00,22.35,22.49,22.35,22.45,261736.0,21.1595,21.2921,21.1595,21.2542,261736.0
2020-04-28 14:30:00,22.46,22.49,22.31,22.33,262584.0,21.2637,21.2921,21.1216,21.1406,262584.0
2020-04-28 15:00:00,22.33,22.45,22.33,22.4,302420.0,21.1406,21.2542,21.1406,21.2068,302420.0
2020-04-28 15:30:00,22.39,22.4,22.06,22.08,920140.0,21.1974,21.2068,20.885,20.9039,920140.0
2020-04-29 09:30:00,22.5,22.62,22.44,22.51,303020.0,21.3015,21.4151,21.2447,21.311,303020.0
2020-04-29 10:00:00,22.5,22.66,22.46,22.66,435340.0,21.3015,21.453,21.2637,21.453,435340.0
2020-04-29 10:30:00,22.67,23.0,22.66,22.95,349000.0,21.4625,21.7749,21.453,21.7276,349000.0
2020-04-29 11:00:00,22.95,22.99,22.89,22.92,183816.0,21.7276,21.7654,21.6707,21.6991,183816.0
2020-04-29 11:30:00,22.93,22.93,22.79,22.84,320224.0,21.7086,21.7086,21.5761,21.6234,320224.0
2020-04-29 12:00:00,22.84,22.93,22.81,22.93,192984.0,21.6234,21.7086,21.595,21.7086,192984.0
2020-04-29 12:30:00,22.93,23.02,22.91,22.99,130892.0,21.7086,21.7938,21.6897,21.7654,130892.0
2020-04-29 13:00:00,22.99,23.08,22.99,23.01,162024.0,21.7654,21.8506,21.7654,21.7844,162024.0
2020-04-29 13:30:00,23.01,23.03,22.97,23.03,125828.0,21.7844,21.8033,21.7465,21.8033,125828.0
2020-04-29 14:00:00,23.03,23.05,22.88,22.92,216404.0,21.8033,21.8222,21.6613,21.6991,216404.0
2020-04-29 14:30:00,22.92,22.98,22.88,22.97,139808.0,21.6991,21.756,21.6613,21.7465,139808.0
2020-04-29 15:00:00,22.98,23.12,22.97,23.12,299820.0,21.756,21.8885,21.7465,21.8885,299820.0
2020-04-29 15:30:00,23.13,23.18,23.02,23.04,1017312.0,21.898,21.9453,21.7938,21.8128,1017312.0
2020-04-30 09:30:00,22.73,22.81,22.45,22.58,490680.0,21.5193,21.595,21.2542,21.3773,490680.0
2020-04-30 10:00:00,22.61,22.69,22.36,22.43,314052.0,21.4057,21.4814,21.169,21.2352,314052.0
2020-04-30 10:30:00,22.42,22.43,22.28,22.29,269912.0,21.2258,21.2352,21.0932,21.1027,269912.0
2020-04-30 11:00:00,22.29,22.39,22.29,22.35,222076.0,21.1027,21.1974,21.1027,21.1595,222076.0
2020-04-30 11:30:00,22.34,22.43,22.3,22.31,199160.0,21.15,21.2352,21.1122,21.1216,199160.0
2020-04-30 12:00:00,22.31,22.31,22.14,22.17,172308.0,21.1216,21.1216,20.9607,20.9891,172308.0
2020-04-30 12:30:00,22.17,22.28,22.13,22.26,203684.0,20.9891,21.0932,20.9512,21.0743,203684.0
2020-04-30 13:00:00,22.25,22.26,22.18,22.2,202424.0,21.0648,21.0743,20.9986,21.0175,202424.0
2020-04-30 13:30:00,22.19,22.21,22.15,22.18,301348.0,21.008,21.027,20.9702,20.9986,301348.0
2020-04-30 14:00:00,22.18,22.18,22.11,22.15,272396.0,20.9986,20.9986,20.9323,20.9702,272396.0
2020-04-30 14:30:00,22.15,22.18,22.1,22.14,370272.0,20.9702,20.9986,20.9228,20.9607,370272.0
2020-04-30 15:00:00,22.14,22.2,22.07,22.12,384656.0,20.9607,21.0175,20.8944,20.9418,384656.0
2020-04-30 15:30:00,22.13,22.22,22.05,22.07,1357552.0,20.9512,21.0364,20.8755,20.8944,1357552.0
2020-05-01 09:30:00,21.55,21.67,21.3,21.32,847592.0,20.4021,20.5157,20.1654,20.1844,847592.0
2020-05-01 10:00:00,21.32,21.41,21.18,21.28,570432.0,20.1844,20.2696,20.0518,20.1465,570432.0
2020-05-01 10:30:00,21.29,21.37,21.23,21.35,500512.0,20.156,20.2317,20.0992,20.2128,500512.0
2020-05-01 11:00:00,21.35,21.35,21.25,21.27,327724.0,20.2128,20.2128,20.1181,20.137,327724.0
2020-05-01 11:30:00,21.27,21.33,21.16,21.18,208712.0,20.137,20.1938,20.0329,20.0518,208712.0
2020-05-01 12:00:00,21.18,21.25,21.16,21.22,229300.0,20.0518,20.1181,20.0329,20.0897,229300.0
2020-05-01 12:30:00,21.21,21.28,21.19,21.21,165684.0,20.0802,20.1465,20.0613,20.0802,165684.0
2020-05-01 13:00:00,21.21,21.24,21.11,21.15,340076.0,20.0802,20.1086,19.9856,20.0234,340076.0
2020-05-01 13:30:00,21.15,21.18,21.08,21.14,219544.0,20.0234,20.0518,19.9572,20.014,219544.0
2020-05-01 14:00:00,21.14,21.3,21.12,21.29,199984.0,20.014,20.1654,19.995,20.156,199984.0
2020-05-01 14:30:00,21.28,21.32,21.22,21.31,147616.0,20.1465,20.1844,20.0897,20.1749,147616.0
2020-05-01 15:00:00,21.31,21.45,21.22,21.35,449500.0,20.1749,20.3074,20.0897,20.2128,449500.0
2020-05-01 15:30:00,21.35,21.38,21.24,21.38,786520.0,20.2128,20.2412,20.1086,20.2412,786520.0
2020-05-04 09:30:00,21.17,21.22,20.91,21.11,354152.0,20.0424,20.0897,19.7962,19.9856,354152.0
2020-05-04 10:00:00,21.11,21.25,21.07,21.1,191408.0,19.9856,20.1181,19.9477,19.9761,191408.0
2020-05-04 10:30:00,21.09,21.11,20.99,21.0,170772.0,19.9666,19.9856,19.872,19.8814,170772.0
2020-05-04 11:00:00,20.99,21.1,20.97,20.98,173580.0,19.872,19.9761,19.853,19.8625,173580.0
2020-05-04 11:30:00,20.99,21.07,20.98,20.99,153400.0,19.872,19.9477,19.8625,19.872,153400.0
2020-05-04 12:00:00,21.0,21.04,20.95,21.03,528860.0,19.8814,19.9193,19.8341,19.9098,528860.0
2020-05-04 12:30:00,21.03,21.03,20.96,21.02,133332.0,19.9098,19.9098,19.8435,19.9004,133332.0
2020-05-04 13:00:00,21.02,21.04,20.93,20.99,147768.0,19.9004,19.9193,19.8151,19.872,147768.0
2020-05-04 13:30:00,20.99,21.02,20.91,20.91,362352.0,19.872,19.9004,19.7962,19.7962,362352.0
2020-05-04 14:00:00,20.91,20.91,20.81,20.87,515940.0,19.7962,19.7962,19.7015,19.7583,515940.0
2020-05-04 14:30:00,20.88,20.97,20.85,20.95,234236.0,19.7678,19.853,19.7394,19.8341,234236.0
2020-05-04 15:00:00,20.95,20.96,20.85,20.86,584856.0,19.8341,19.8435,19.7394,19.7489,584856.0
2020-05-04 15:30:00,20.85,21.0,20.84,20.98,851864.0,19.7394,19.8814,19.7299,19.8625,851864.0
2020-05-05 09:30:00,21.24,21.69,21.24,21.68,677100.0,20.1086,20.5347,20.1086,20.5252,677100.0
2020-05-05 10:00:00,21.7,21.73,21.5,21.51,213960.0,20.5441,20.5725,20.3548,20.3643,213960.0
2020-05-05 10:30:00,21.5,21.65,21.49,21.62,136880.0,20.3548,20.4968,20.3453,20.4684,136880.0
2020-05-05 11:00:00,21.63,21.72,21.6,21.64,126256.0,20.4779,20.5631,20.4495,20.4873,126256.0
2020-05-05 11:30:00,21.65,21.71,21.64,21.68,110208.0,20.4968,20.5536,20.4873,20.5252,110208.0
2020-05-05 12:00:00,21.68,21.78,21.65,21.73,206692.0,20.5252,20.6199,20.4968,20.5725,206692.0
2020-05-05 12:30:00,21.73,21.75,21.67,21.69,113112.0,20.5725,20.5915,20.5157,20.5347,113112.0
2020-05-05 13:00:00,21.68,21.72,21.64,21.72,100168.0,20.5252,20.5631,20.4873,20.5631,100168.0
2020-05-05 13:30:00,21.73,21.75,21.69,21.75,73848.0,20.5725,20.5915,20.5347,20.5915,73848.0
2020-05-05 14:00:00,21.75,21.79,21.72,21.78,95236.0,20.5915,20.6293,20.5631,20.6199,95236.0
2020-05-05 14:30:00,21.78,21.8,21.73,21.79,115888.0,20.6199,20.6388,20.5725,20.6293,115888.0
2020-05-05 15:00:00,21.79,21.79,21.62,21.64,177268.0,20.6293,20.6293,20.4684,20.4873,177268.0
2020-05-05 15:30:00,21.64,21.65,21.54,21.57,510076.0,20.4873,20.4968,20.3927,20.4211,510076.0
2020-05-06 09:30:00,21.72,21.86,21.53,21.6,245252.0,20.5631,20.6956,20.3832,20.4495,245252.0
2020-05-06 10:00:00,21.58,21.7,21.44,21.68,322700.0,20.4305,20.5441,20.298,20.5252,322700.0
2020-05-06 10:30:00,21.68,21.84,21.67,21.69,300740.0,20.5252,20.6767,20.5157,20.5347,300740.0
2020-05-06 11:00:00,21.69,21.72,21.48,21.57,159944.0,20.5347,20.5631,20.3359,20.4211,159944.0
2020-05-06 11:30:00,21.56,21.62,21.5,21.61,217256.0,20.4116,20.4684,20.3548,20.4589,217256.0
2020-05-06 12:00:00,21.61,21.66,21.59,21.63,135524.0,20.4589,20.5063,20.44,20.4779,135524.0
2020-05-06 12:30:00,21.64,21.68,21.61,21.62,75264.0,20.4873,20.5252,20.4589,20.4684,75264.0
2020-05-06 13:00:00,21.63,21.64,21.56,21.62,85384.0,20.4779,20.4873,20.4116,20.4684,85384.0
2020-05-06 13:30:00,21.62,21.67,21.61,21.65,132124.0,20.4684,20.5157,20.4589,20.4968,132124.0
2020-05-06 14:00:00,21.64,21.7,21.59,21.66,164604.0,20.4873,20.5441,20.44,20.5063,164604.0
2020-05-06 14:30:00,21.65,21.71,21.59,21.6,211000.0,20.4968,20.5536,20.44,20.4495,211000.0
2020-05-06 15:00:00,21.6,21.67,21.59,21.63,225388.0,20.4495,20.5157,20.44,20.4779,225388.0
2020-05-06 15:30:00,21.63,21.63,21.44,21.52,625060.0,20.4779,20.4779,20.298,20.3737,625060.0
2020-05-07 09:30:00,21.85,22.13,21.85,22.07,328408.0,20.6861,20.9512,20.6861,20.8944,328408.0
2020-05-07 10:00:00,22.07,22.09,21.92,21.95,291440.0,20.8944,20.9134,20.7524,20.7808,291440.0
2020-05-07 10:30:00,21.97,22.02,21.84,21.88,146540.0,20.7998,20.8471,20.6767,20.7145,146540.0
2020-05-07 11:00:00,21.89,22.0,21.87,21.99,130552.0,20.724,20.8282,20.7051,20.8187,130552.0
2020-05-07 11:30:00,21.99,22.07,21.91,22.07,194288.0,20.8187,20.8944,20.7429,20.8944,194288.0
2020-05-07 12:00:00,22.07,22.1,21.94,21.95,142096.0,20.8944,20.9228,20.7713,20.7808,142096.0
2020-05-07 12:30:00,21.95,21.96,21.85,21.88,88832.0,20.7808,20.7903,20.6861,20.7145,88832.0
2020-05-07 13:00:00,21.88,21.94,21.87,21.89,72352.0,20.7145,20.7713,20.7051,20.724,72352.0
2020-05-07 13:30:00,21.88,21.91,21.78,21.86,238128.0,20.7145,20.7429,20.6199,20.6956,238128.0
2020-05-07 14:00:00,21.88,21.91,21.82,21.84,98548.0,20.7145,20.7429,20.6577,20.6767,98548.0
2020-05-07 14:30:00,21.84,21.86,21.79,21.81,92068.0,20.6767,20.6956,20.6293,20.6483,92068.0
2020-05-07 15:00:00,21.81,21.89,21.75,21.88,164924.0,20.6483,20.724,20.5915,20.7145,164924.0
2020-05-07 15:30:00,21.88,21.89,21.74,21.81,530392.0,20.7145,20.724,20.582,20.6483,530392.0
2020-05-08 09:30:00,22.2,22.32,22.11,22.31,177444.0,21.0175,21.1311,20.9323,21.1216,177444.0
2020-05-08 10:00:00,22.33,22.35,22.2,22.21,167952.0,21.1406,21.1595,21.0175,21.027,167952.0
2020-05-08 10:30:00,22.2,22.22,22.11,22.15,200460.0,21.0175,21.0364,20.9323,20.9702,200460.0
2020-05-08 11:00:00,22.15,22.26,22.13,22.24,181232.0,20.9702,21.0743,20.9512,21.0554,181232.0
2020-05-08 11:30:00,22.25,22.27,22.23,22.25,236152.0,21.0648,21.0838,21.0459,21.0648,236152.0
2020-05-08 12:00:00,22.25,22.27,22.21,22.25,124908.0,21.0648,21.0838,21.027,21.0648,124908.0
2020-05-08 12:30:00,22.25,22.29,22.23,22.29,103060.0,21.0648,21.1027,21.0459,21.1027,103060.0
2020-05-08 13:00:00,22.29,22.32,22.25,22.26,141936.0,21.1027,21.1311,21.0648,21.0743,141936.0
2020-05-08 13:30:00,22.26,22.28,22.16,22.2,133312.0,21.0743,21.0932,20.9796,21.0175,133312.0
2020-05-08 14:00:00,22.2,22.22,22.16,22.2,164364.0,21.0175,21.0364,20.9796,21.0175,164364.0
2020-05-08 14:30:00,22.2,22.25,22.18,22.24,183980.0,21.0175,21.0648,20.9986,21.0554,183980.0
2020-05-08 15:00:00,22.25,22.32,22.23,22.32,222180.0,21.0648,21.1311,21.0459,21.1311,222180.0
2020-05-08 15:30:00,22.32,22.39,22.29,22.39,819240.0,21.1311,21.1974,21.1027,21.1974,819240.0
2020-05-11 09:30:00,22.1,22.1,21.8,21.86,201912.0,20.9228,20.9228,20.6388,20.6956,201912.0
2020-05-11 10:00:00,21.85,21.91,21.79,21.83,106912.0,20.6861,20.7429,20.6293,20.6672,106912.0
2020-05-11 10:30:00,21.82,21.86,21.77,21.81,186264.0,20.6577,20.6956,20.6104,20.6483,186264.0
2020-05-11 11:00:00,21.81,21.89,21.81,21.89,105012.0,20.6483,20.724,20.6483,20.724,105012.0
2020-05-11 11:30:00,21.9,21.94,21.88,21.91,71016.0,20.7335,20.7713,20.7145,20.7429,71016.0
2020-05-11 12:00:00,21.92,21.98,21.89,21.95,136712.0,20.7524,20.8092,20.724,20.7808,136712.0
2020-05-11 12:30:00,21.96,21.98,21.91,21.95,174780.0,20.7903,20.8092,20.7429,20.7808,174780.0
2020-05-11 13:00:00,21.94,22.02,21.92,22.0,97784.0,20.7713,20.8471,20.7524,20.8282,97784.0
2020-05-11 13:30:00,22.0,22.02,21.97,21.99,99544.0,20.8282,20.8471,20.7998,20.8187,99544.0
2020-05-11 14:00:00,21.99,22.0,21.9,21.9,129332.0,20.8187,20.8282,20.7335,20.7335,129332.0
2020-05-11 14:30:00,21.9,21.95,21.9,21.92,164512.0,20.7335,20.7808,20.7335,20.7524,164512.0
2020-05-11 15:00:00,21.92,21.98,21.86,21.87,283076.0,20.7524,20.8092,20.6956,20.7051,283076.0
2020-05-11 15:30:00,21.86,21.89,21.76,21.78,819340.0,20.6956,20.724,20.6009,20.6199,819340.0
2020-05-12 09:30:00,21.9,22.0,21.6,21.71,235592.0,20.7335,20.8282,20.4495,20.5536,235592.0
2020-05-12 10:00:00,21.71,21.72,21.6,21.64,111068.0,20.5536,20.5631,20.4495,20.4873,111068.0
2020-05-12 10:30:00,21.65,21.72,21.62,21.67,255056.0,20.4968,20.5631,20.4684,20.5157,255056.0
2020-05-12 11:00:00,21.66,21.7,21.59,21.59,127160.0,20.5063,20.5441,20.44,20.44,127160.0
2020-05-12 11:30:00,21.59,21.61,21.49,21.55,112412.0,20.44,20.4589,20.3453,20.4021,112412.0
2020-05-12 12:00:00,21.54,21.61,21.52,21.61,141948.0,20.3927,20.4589,20.3737,20.4589,141948.0
2020-05-12 12:30:00,21.6,21.61,21.55,21.57,78936.0,20.4495,20.4589,20.4021,20.4211,78936.0
2020-05-12 13:00:00,21.58,21.59,21.41,21.41,73212.0,20.4305,20.44,20.2696,20.2696,73212.0
2020-05-12 13:30:00,21.41,21.43,21.35,21.4,130864.0,20.2696,20.2885,20.2128,20.2601,130864.0
2020-05-12 14:00:00,21.4,21.41,21.25,21.29,159340.0,20.2601,20.2696,20.1181,20.156,159340.0
2020-05-12 14:30:00,21.28,21.32,21.24,21.27,450960.0,20.1465,20.1844,20.1086,20.137,450960.0
2020-05-12 15:00:00,21.27,21.32,21.17,21.18,273608.0,20.137,20.1844,20.0424,20.0518,273608.0
2020-05-12 15:30:00,21.18,21.25,21.05,21.06,1419376.0,20.0518,20.1181,19.9288,19.9382,1419376.0
2020-05-13 09:30:00,21.08,21.1,20.74,20.82,364192.0,19.9572,19.9761,19.6353,19.711,364192.0
2020-05-13 10:00:00,20.82,20.91,20.74,20.82,199012.0,19.711,19.7962,19.6353,19.711,199012.0
2020-05-13 10:30:00,20.82,20.91,20.64,20.65,121868.0,19.711,19.7962,19.5406,19.5501,121868.0
2020-05-13 11:00:00,20.65,20.79,20.63,20.67,218188.0,19.5501,19.6826,19.5311,19.569,218188.0
2020-05-13 11:30:00,20.68,20.71,20.42,20.54,220644.0,19.5785,19.6069,19.3323,19.4459,220644.0
2020-05-13 12:00:00,20.54,20.58,20.39,20.51,241116.0,19.4459,19.4838,19.3039,19.4175,241116.0
2020-05-13 12:30:00,20.5,20.5,20.41,20.43,128116.0,19.4081,19.4081,19.3228,19.3418,128116.0
2020-05-13 13:00:00,20.44,20.44,20.32,20.35,148720.0,19.3512,19.3512,19.2376,19.266,148720.0
2020-05-13 13:30:00,20.35,20.36,20.25,20.27,124960.0,19.266,19.2755,19.1714,19.1903,124960.0
2020-05-13 14:00:00,20.26,20.32,20.22,20.28,141892.0,19.1808,19.2376,19.143,19.1998,141892.0
2020-05-13 14:30:00,20.29,20.33,20.21,20.21,133380.0,19.2092,19.2471,19.1335,19.1335,133380.0
2020-05-13 15:00:00,20.2,20.29,20.13,20.22,592924.0,19.124,19.2092,19.0578,19.143,592924.0
2020-05-13 15:30:00,20.21,20.51,20.21,20.46,1344748.0,19.1335,19.4175,19.1335,19.3702,1344748.0
2020-05-14 09:30:00,20.11,20.24,20.04,20.09,404152.0,19.0388,19.1619,18.9726,19.0199,404152.0
2020-05-14 10:00:00,20.08,20.29,20.05,20.26,260288.0,19.0104,19.2092,18.982,19.1808,260288.0
2020-05-14 10:30:00,20.26,20.59,20.25,20.57,405924.0,19.1808,19.4933,19.1714,19.4743,405924.0
2020-05-14 11:00:00,20.56,20.61,20.46,20.48,459216.0,19.4649,19.5122,19.3702,19.3891,459216.0
2020-05-14 11:30:00,20.49,20.52,20.25,20.37,195836.0,19.3986,19.427,19.1714,19.285,195836.0
2020-05-14 12:00:00,20.36,20.43,20.35,20.36,139172.0,19.2755,19.3418,19.266,19.2755,139172.0
2020-05-14 12:30:00,20.38,20.5,20.34,20.49,271604.0,19.2944,19.4081,19.2566,19.3986,271604.0
2020-05-14 13:00:00,20.49,20.59,20.46,20.55,138460.0,19.3986,19.4933,19.3702,19.4554,138460.0
2020-05-14 13:30:00,20.55,20.57,20.44,20.44,153072.0,19.4554,19.4743,19.3512,19.3512,153072.0
2020-05-14 14:00:00,20.43,20.48,20.38,20.48,271484.0,19.3418,19.3891,19.2944,19.3891,271484.0
2020-05-14 14:30:00,20.49,20.5,20.35,20.49,243548.0,19.3986,19.4081,19.266,19.3986,243548.0
2020-05-14 15:00:00,20.48,20.74,20.47,20.72,253340.0,19.3891,19.6353,19.3796,19.6163,253340.0
2020-05-14 15:30:00,20.75,20.83,20.65,20.83,1438440.0,19.6447,19.7205,19.5501,19.7205,1438440.0
2020-05-15 09:30:00,20.63,20.84,20.47,20.75,413388.0,19.5311,19.7299,19.3796,19.6447,413388.0
2020-05-15 10:00:00,20.76,20.82,20.69,20.73,170248.0,19.6542,19.711,19.5879,19.6258,170248.0
2020-05-15 10:30:00,20.72,20.74,20.56,20.58,242424.0,19.6163,19.6353,19.4649,19.4838,242424.0
2020-05-15 11:00:00,20.58,20.58,20.46,20.5,173912.0,19.4838,19.4838,19.3702,19.4081,173912.0
2020-05-15 11:30:00,20.5,20.54,20.41,20.44,185996.0,19.4081,19.4459,19.3228,19.3512,185996.0
2020-05-15 12:00:00,20.44,20.53,20.43,20.52,345252.0,19.3512,19.4365,19.3418,19.427,345252.0
2020-05-15 12:30:00,20.49,20.51,20.43,20.48,257972.0,19.3986,19.4175,19.3418,19.3891,257972.0
2020-05-15 13:00:00,20.48,20.54,20.47,20.48,89756.0,19.3891,19.4459,19.3796,19.3891,89756.0
2020-05-15 13:30:00,20.49,20.55,20.47,20.54,158208.0,19.3986,19.4554,19.3796,19.4459,158208.0
2020-05-15 14:00:00,20.53,20.58,20.47,20.49,187360.0,19.4365,19.4838,19.3796,19.3986,187360.0
2020-05-15 14:30:00,20.5,20.51,20.34,20.36,475340.0,19.4081,19.4175,19.2566,19.2755,475340.0
2020-05-15 15:00:00,20.37,20.42,20.35,20.36,499760.0,19.285,19.3323,19.266,19.2755,499760.0
2020-05-15 15:30:00,20.36,20.61,20.35,20.58,1938356.0,19.2755,19.5122,19.266,19.4838,1938356.0
2020-05-18 09:30:00,21.21,21.65,21.2,21.6,346016.0,20.0802,20.4968,20.0708,20.4495,346016.0
2020-05-18 10:00:00,21.6,21.68,21.54,21.61,264428.0,20.4495,20.5252,20.3927,20.4589,264428.0
2020-05-18 10:30:00,21.62,21.83,21.61,21.79,364476.0,20.4684,20.6672,20.4589,20.6293,364476.0
2020-05-18 11:00:00,21.79,21.98,21.78,21.95,405568.0,20.6293,20.8092,20.6199,20.7808,405568.0
2020-05-18 11:30:00,21.95,21.97,21.86,21.91,195152.0,20.7808,20.7998,20.6956,20.7429,195152.0
2020-05-18 12:00:00,21.91,21.98,21.9,21.96,236936.0,20.7429,20.8092,20.7335,20.7903,236936.0
2020-05-18 12:30:00,21.96,22.07,21.92,22.05,425676.0,20.7903,20.8944,20.7524,20.8755,425676.0
2020-05-18 13:00:00,22.06,22.18,22.04,22.16,175580.0,20.885,20.9986,20.866,20.9796,175580.0
2020-05-18 13:30:00,22.16,22.22,22.12,22.13,350412.0,20.9796,21.0364,20.9418,20.9512,350412.0
2020-05-18 14:00:00,22.13,22.16,22.04,22.14,282344.0,20.9512,20.9796,20.866,20.9607,282344.0
2020-05-18 14:30:00,22.14,22.18,22.11,22.17,202584.0,20.9607,20.9986,20.9323,20.9891,202584.0
2020-05-18 15:00:00,22.16,22.22,22.07,22.08,263744.0,20.9796,21.0364,20.8944,20.9039,263744.0
2020-05-18 15:30:00,22.08,22.24,22.06,22.11,924464.0,20.9039,21.0554,20.885,20.9323,924464.0
2020-05-19 09:30:00,22.02,22.16,21.99,22.07,255176.0,20.8471,20.9796,20.8187,20.8944,255176.0
2020-05-19 10:00:00,22.08,22.29,22.07,22.26,269020.0,20.9039,21.1027,20.8944,21.0743,269020.0
2020-05-19 10:30:00,22.27,22.33,22.2,22.29,201964.0,21.0838,21.1406,21.0175,21.1027,201964.0
2020-05-19 11:00:00,22.3,22.42,22.3,22.42,105392.0,21.1122,21.2258,21.1122,21.2258,105392.0
2020-05-19 11:30:00,22.41,22.46,22.37,22.44,118520.0,21.2163,21.2637,21.1784,21.2447,118520.0
2020-05-19 12:00:00,22.45,22.5,22.42,22.48,155832.0,21.2542,21.3015,21.2258,21.2826,155832.0
2020-05-19 12:30:00,22.48,22.54,22.43,22.51,145900.0,21.2826,21.3394,21.2352,21.311,145900.0
2020-05-19 13:00:00,22.5,22.55,22.47,22.5,92624.0,21.3015,21.3489,21.2731,21.3015,92624.0
2020-05-19 13:30:00,22.5,22.58,22.48,22.58,137764.0,21.3015,21.3773,21.2826,21.3773,137764.0
2020-05-19 14:00:00,22.57,22.61,22.52,22.52,166576.0,21.3678,21.4057,21.3205,21.3205,166576.0
2020-05-19 14:30:00,22.52,22.54,22.33,22.35,161456.0,21.3205,21.3394,21.1406,21.1595,161456.0
2020-05-19 15:00:00,22.35,22.49,22.34,22.47,257324.0,21.1595,21.2921,21.15,21.2731,257324.0
2020-05-19 15:30:00,22.46,22.46,22.27,22.28,993240.0,21.2637,21.2637,21.0838,21.0932,993240.0
2020-05-20 09:30:00,22.65,22.93,22.59,22.87,273324.0,21.4435,21.7086,21.3867,21.6518,273324.0
2020-05-20 10:00:00,22.87,23.01,22.87,22.96,205088.0,21.6518,21.7844,21.6518,21.737,205088.0
2020-05-20 10:30:00,22.97,23.0,22.89,22.9,181820.0,21.7465,21.7749,21.6707,21.6802,181820.0
2020-05-20 11:00:00,22.91,22.99,22.89,22.94,129552.0,21.6897,21.7654,21.6707,21.7181,129552.0
2020-05-20 11:30:00,22.95,22.95,22.88,22.89,91460.0,21.7276,21.7276,21.6613,21.6707,91460.0
2020-05-20 12:00:00,22.9,22.93,22.81,22.84,135300.0,21.6802,21.7086,21.595,21.6234,135300.0
2020-05-20 12:30:00,22.83,22.85,22.73,22.74,103848.0,21.6139,21.6329,21.5193,21.5287,103848.0
2020-05-20 13:00:00,22.75,22.75,22.66,22.68,123496.0,21.5382,21.5382,21.453,21.4719,123496.0
2020-05-20 13:30:00,22.7,22.72,22.63,22.67,142364.0,21.4909,21.5098,21.4246,21.4625,142364.0
2020-05-20 14:00:00,22.67,22.74,22.62,22.72,194000.0,21.4625,21.5287,21.4151,21.5098,194000.0
2020-05-20 14:30:00,22.72,22.84,22.71,22.79,189560.0,21.5098,21.6234,21.5003,21.5761,189560.0
2020-05-20 15:00:00,22.79,22.8,22.68,22.77,152616.0,21.5761,21.5855,21.4719,21.5571,152616.0
2020-05-20 15:30:00,22.77,22.78,22.65,22.75,678604.0,21.5571,21.5666,21.4435,21.5382,678604.0
2020-05-21 09:30:00,22.67,22.81,22.61,22.73,161112.0,21.4625,21.595,21.4057,21.5193,161112.0
2020-05-21 10:00:00,22.72,22.72,22.57,22.57,122736.0,21.5098,21.5098,21.3678,21.3678,122736.0
2020-05-21 10:30:00,22.58,22.63,22.49,22.57,189560.0,21.3773,21.4246,21.2921,21.3678,189560.0
2020-05-21 11:00:00,22.56,22.58,22.44,22.51,374872.0,21.3583,21.3773,21.2447,21.311,374872.0
2020-05-21 11:30:00,22.51,22.65,22.51,22.62,147316.0,21.311,21.4435,21.311,21.4151,147316.0
2020-05-21 12:00:00,22.63,22.7,22.61,22.65,249840.0,21.4246,21.4909,21.4057,21.4435,249840.0
2020-05-21 12:30:00,22.65,22.72,22.61,22.67,257312.0,21.4435,21.5098,21.4057,21.4625,257312.0
2020-05-21 13:00:00,22.68,22.74,22.64,22.68,180384.0,21.4719,21.5287,21.4341,21.4719,180384.0
2020-05-21 13:30:00,22.66,22.69,22.64,22.67,408796.0,21.453,21.4814,21.4341,21.4625,408796.0
2020-05-21 14:00:00,22.66,22.75,22.64,22.71,271900.0,21.453,21.5382,21.4341,21.5003,271900.0
2020-05-21 14:30:00,22.72,22.73,22.62,22.62,284520.0,21.5098,21.5193,21.4151,21.4151,284520.0
2020-05-21 15:00:00,22.63,22.68,22.61,22.62,281692.0,21.4246,21.4719,21.4057,21.4151,281692.0
2020-05-21 15:30:00,22.62,22.64,22.53,22.54,1152860.0,21.4151,21.4341,21.3299,21.3394,1152860.0
2020-05-22 09:30:00,22.53,22.6,22.45,22.56,406992.0,21.3299,21.3962,21.2542,21.3583,406992.0
2020-05-22 10:00:00,22.56,22.57,22.44,22.48,224636.0,21.3583,21.3678,21.2447,21.2826,224636.0
2020-05-22 10:30:00,22.49,22.5,22.3,22.33,146724.0,21.2921,21.3015,21.1122,21.1406,146724.0
2020-05-22 11:00:00,22.33,22.45,22.33,22.4,289588.0,21.1406,21.2542,21.1406,21.2068,289588.0
2020-05-22 11:30:00,22.4,22.48,22.39,22.47,93636.0,21.2068,21.2826,21.1974,21.2731,93636.0
2020-05-22 12:00:00,22.47,22.51,22.45,22.49,121112.0,21.2731,21.311,21.2542,21.2921,121112.0
2020-05-22 12:30:00,22.5,22.56,22.5,22.54,99496.0,21.3015,21.3583,21.3015,21.3394,99496.0
2020-05-22 13:00:00,22.54,22.59,22.51,22.55,120616.0,21.3394,21.3867,21.311,21.3489,120616.0
2020-05-22 13:30:00,22.56,22.61,22.5,22.54,128332.0,21.3583,21.4057,21.3015,21.3394,128332.0
2020-05-22 14:00:00,22.55,22.63,22.55,22.58,109840.0,21.3489,21.4246,21.3489,21.3773,109840.0
2020-05-22 14:30:00,22.59,22.62,22.55,22.58,97472.0,21.3867,21.4151,21.3489,21.3773,97472.0
2020-05-22 15:00:00,22.58,22.61,22.55,22.58,271956.0,21.3773,21.4057,21.3489,21.3773,271956.0
2020-05-22 15:30:00,22.58,22.73,22.56,22.71,586268.0,21.3773,21.5193,21.3583,21.5003,586268.0
2020-05-26 09:30:00,23.29,23.49,23.25,23.35,378208.0,22.0494,22.2388,22.0116,22.1062,378208.0
2020-05-26 10:00:00,23.34,23.43,23.24,23.38,291728.0,22.0968,22.182,22.0021,22.1346,291728.0
2020-05-26 10:30:00,23.4,23.47,23.38,23.43,158404.0,22.1536,22.2199,22.1346,22.182,158404.0
2020-05-26 11:00:00,23.43,23.48,23.29,23.35,140352.0,22.182,22.2293,22.0494,22.1062,140352.0
2020-05-26 11:30:00,23.35,23.42,23.3,23.41,199604.0,22.1062,22.1725,22.0589,22.163,199604.0
2020-05-26 12:00:00,23.42,23.48,23.4,23.47,214312.0,22.1725,22.2293,22.1536,22.2199,214312.0
2020-05-26 12:30:00,23.47,23.59,23.45,23.57,358884.0,22.2199,22.3335,22.2009,22.3145,358884.0
2020-05-26 13:00:00,23.57,23.6,23.51,23.56,216596.0,22.3145,22.3429,22.2577,22.3051,216596.0
2020-05-26 13:30:00,23.56,23.62,23.53,23.54,207728.0,22.3051,22.3619,22.2767,22.2861,207728.0
2020-05-26 14:00:00,23.54,23.62,23.54,23.59,144352.0,22.2861,22.3619,22.2861,22.3335,144352.0
2020-05-26 14:30:00,23.59,23.59,23.53,23.55,173280.0,22.3335,22.3335,22.2767,22.2956,173280.0
2020-05-26 15:00:00,23.54,23.55,23.45,23.51,363484.0,22.2861,22.2956,22.2009,22.2577,363484.0
2020-05-26 15:30:00,23.51,23.56,23.44,23.5,1449016.0,22.2577,22.3051,22.1915,22.2483,1449016.0
2020-05-27 09:30:00,23.75,24.0,23.75,23.83,636384.0,22.4849,22.7216,22.4849,22.5607,636384.0
2020-05-27 10:00:00,23.83,24.01,23.81,23.9,914484.0,22.5607,22.7311,22.5417,22.6269,914484.0
2020-05-27 10:30:00,23.9,23.9,23.58,23.68,518172.0,22.6269,22.6269,22.324,22.4187,518172.0
2020-05-27 11:00:00,23.7,23.83,23.64,23.77,455556.0,22.4376,22.5607,22.3808,22.5039,455556.0
2020-05-27 11:30:00,23.79,23.89,23.72,23.84,254220.0,22.5228,22.6175,22.4565,22.5701,254220.0
2020-05-27 12:00:00,23.83,23.84,23.63,23.63,187164.0,22.5607,22.5701,22.3713,22.3713,187164.0
2020-05-27 12:30:00,23.63,23.72,23.62,23.68,161908.0,22.3713,22.4565,22.3619,22.4187,161908.0
2020-05-27 13:00:00,23.68,23.76,23.63,23.71,214480.0,22.4187,22.4944,22.3713,22.4471,214480.0
2020-05-27 13:30:00,23.71,23.72,23.64,23.7,116864.0,22.4471,22.4565,22.3808,22.4376,116864.0
2020-05-27 14:00:00,23.68,23.81,23.68,23.71,127616.0,22.4187,22.5417,22.4187,22.4471,127616.0
2020-05-27 14:30:00,23.71,23.75,23.69,23.72,99252.0,22.4471,22.4849,22.4281,22.4565,99252.0
2020-05-27 15:00:00,23.73,23.8,23.72,23.77,324968.0,22.466,22.5323,22.4565,22.5039,324968.0
2020-05-27 15:30:00,23.76,23.9,23.67,23.88,882872.0,22.4944,22.6269,22.4092,22.608,882872.0
2020-05-28 09:30:00,24.09,24.09,23.71,23.77,262908.0,22.8068,22.8068,22.4471,22.5039,262908.0
2020-05-28 10:00:00,23.75,23.88,23.71,23.87,310548.0,22.4849,22.608,22.4471,22.5985,310548.0
2020-05-28 10:30:00,23.88,23.98,23.85,23.91,332700.0,22.608,22.7027,22.5796,22.6364,332700.0
2020-05-28 11:00:00,23.92,23.93,23.84,23.93,111016.0,22.6459,22.6554,22.5701,22.6554,111016.0
2020-05-28 11:30:00,23.93,24.05,23.92,24.03,197244.0,22.6554,22.769,22.6459,22.75,197244.0
2020-05-28 12:00:00,24.03,24.05,23.89,23.9,321728.0,22.75,22.769,22.6175,22.6269,321728.0
2020-05-28 12:30:00,23.91,24.02,23.9,24.0,93300.0,22.6364,22.7406,22.6269,22.7216,93300.0
2020-05-28 13:00:00,24.0,24.06,23.97,24.05,142664.0,22.7216,22.7784,22.6932,22.769,142664.0
2020-05-28 13:30:00,24.05,24.09,24.0,24.07,122404.0,22.769,22.8068,22.7216,22.7879,122404.0
2020-05-28 14:00:00,24.09,24.14,24.06,24.08,223256.0,22.8068,22.8542,22.7784,22.7974,223256.0
2020-05-28 14:30:00,24.08,24.09,23.96,24.02,155532.0,22.7974,22.8068,22.6838,22.7406,155532.0
2020-05-28 15:00:00,24.01,24.09,23.96,23.99,436052.0,22.7311,22.8068,22.6838,22.7122,436052.0
2020-05-28 15:30:00,24.0,24.0,23.78,23.84,1659860.0,22.7216,22.7216,22.5133,22.5701,1659860.0
2020-05-29 09:30:00,23.76,23.78,23.53,23.73,270396.0,22.4944,22.5133,22.2767,22.466,270396.0
2020-05-29 10:00:00,23.71,23.85,23.69,23.73,239616.0,22.4471,22.5796,22.4281,22.466,239616.0
2020-05-29 10:30:00,23.75,23.79,23.66,23.71,153488.0,22.4849,22.5228,22.3997,22.4471,153488.0
2020-05-29 11:00:00,23.71,23.82,23.68,23.77,167072.0,22.4471,22.5512,22.4187,22.5039,167072.0
2020-05-29 11:30:00,23.75,23.88,23.75,23.77,429200.0,22.4849,22.608,22.4849,22.5039,429200.0
2020-05-29 12:00:00,23.78,23.79,23.72,23.78,122520.0,22.5133,22.5228,22.4565,22.5133,122520.0
2020-05-29 12:30:00,23.76,23.93,23.72,23.89,266872.0,22.4944,22.6554,22.4565,22.6175,266872.0
2020-05-29 13:00:00,23.89,23.93,23.83,23.89,190916.0,22.6175,22.6554,22.5607,22.6175,190916.0
2020-05-29 13:30:00,23.88,23.92,23.81,23.86,320416.0,22.608,22.6459,22.5417,22.5891,320416.0
2020-05-29 14:00:00,23.85,24.01,23.84,23.98,298976.0,22.5796,22.7311,22.5701,22.7027,298976.0
2020-05-29 14:30:00,23.99,24.08,23.79,24.04,413024.0,22.7122,22.7974,22.5228,22.7595,413024.0
2020-05-29 15:00:00,24.07,24.17,24.04,24.07,353924.0,22.7879,22.8826,22.7595,22.7879,353924.0
2020-05-29 15:30:00,24.07,24.2,24.02,24.14,837752.0,22.7879,22.911,22.7406,22.8542,837752.0
2020-06-01 09:30:00,24.06,24.12,23.98,24.1,360420.0,22.7784,22.8352,22.7027,22.8163,360420.0
2020-06-01 10:00:00,24.11,24.28,24.08,24.27,236256.0,22.8258,22.9867,22.7974,22.9772,236256.0
2020-06-01 10:30:00,24.29,24.38,24.24,24.37,167840.0,22.9962,23.0814,22.9488,23.0719,167840.0
2020-06-01 11:00:00,24.38,24.43,24.3,24.42,446452.0,23.0814,23.1287,23.0056,23.1193,446452.0
2020-06-01 11:30:00,24.42,24.48,24.38,24.45,257776.0,23.1193,23.1761,23.0814,23.1477,257776.0
2020-06-01 12:00:00,24.46,24.46,24.39,24.43,181044.0,23.1571,23.1571,23.0908,23.1287,181044.0
2020-06-01 12:30:00,24.44,24.47,24.36,24.43,205356.0,23.1382,23.1666,23.0624,23.1287,205356.0
2020-06-01 13:00:00,24.44,24.49,24.44,24.45,126644.0,23.1382,23.1855,23.1382,23.1477,126644.0
2020-06-01 13:30:00,24.47,24.51,24.43,24.5,135656.0,23.1666,23.2045,23.1287,23.195,135656.0
2020-06-01 14:00:00,24.5,24.55,24.46,24.46,294860.0,23.195,23.2423,23.1571,23.1571,294860.0
2020-06-01 14:30:00,24.46,24.58,24.46,24.58,222804.0,23.1571,23.2707,23.1571,23.2707,222804.0
2020-06-01 15:00:00,24.58,24.58,24.43,24.45,340596.0,23.2707,23.2707,23.1287,23.1477,340596.0
2020-06-01 15:30:00,24.45,24.51,24.41,24.42,791376.0,23.1477,23.2045,23.1098,23.1193,791376.0
2020-06-02 09:30:00,24.55,24.57,24.26,24.55,223368.0,23.2423,23.2613,22.9678,23.2423,223368.0
2020-06-02 10:00:00,24.56,24.68,24.54,24.68,209916.0,23.2518,23.3654,23.2329,23.3654,209916.0
2020-06-02 10:30:00,24.68,24.7,24.59,24.61,216844.0,23.3654,23.3843,23.2802,23.2991,216844.0
2020-06-02 11:00:00,24.61,24.65,24.53,24.63,145500.0,23.2991,23.337,23.2234,23.3181,145500.0
2020-06-02 11:30:00,24.62,24.73,24.61,24.73,189008.0,23.3086,23.4127,23.2991,23.4127,189008.0
2020-06-02 12:00:00,24.73,24.77,24.71,24.74,178124.0,23.4127,23.4506,23.3938,23.4222,178124.0
2020-06-02 12:30:00,24.74,24.77,24.72,24.74,156344.0,23.4222,23.4506,23.4033,23.4222,156344.0
2020-06-02 13:00:00,24.73,24.8,24.73,24.75,99476.0,23.4127,23.479,23.4127,23.4317,99476.0
2020-06-02 13:30:00,24.75,24.78,24.74,24.77,117144.0,23.4317,23.4601,23.4222,23.4506,117144.0
2020-06-02 14:00:00,24.76,24.77,24.68,24.68,146608.0,23.4411,23.4506,23.3654,23.3654,146608.0
2020-06-02 14:30:00,24.67,24.75,24.65,24.74,145124.0,23.3559,23.4317,23.337,23.4222,145124.0
2020-06-02 15:00:00,24.74,24.74,24.63,24.68,383204.0,23.4222,23.4222,23.3181,23.3654,383204.0
2020-06-02 15:30:00,24.68,24.81,24.63,24.73,2000832.0,23.3654,23.4885,23.3181,23.4127,2000832.0
2020-06-03 09:30:00,25.0,25.24,24.88,25.21,514524.0,23.6684,23.8956,23.5547,23.8672,514524.0
2020-06-03 10:00:00,25.22,25.35,25.2,25.34,264524.0,23.8766,23.9997,23.8577,23.9902,264524.0
2020-06-03 10:30:00,25.33,25.43,25.32,25.4,238528.0,23.9808,24.0755,23.9713,24.047,238528.0
2020-06-03 11:00:00,25.37,25.41,25.33,25.35,383488.0,24.0186,24.0565,23.9808,23.9997,383488.0
2020-06-03 11:30:00,25.36,25.43,25.34,25.41,330220.0,24.0092,24.0755,23.9902,24.0565,330220.0
2020-06-03 12:00:00,25.39,25.5,25.38,25.5,838588.0,24.0376,24.1417,24.0281,24.1417,838588.0
2020-06-03 12:30:00,25.5,25.61,25.49,25.59,305316.0,24.1417,24.2459,24.1323,24.2269,305316.0
2020-06-03 13:00:00,25.58,25.69,25.55,25.68,176016.0,24.2175,24.3216,24.1891,24.3121,176016.0
2020-06-03 13:30:00,25.68,25.7,25.65,25.69,246272.0,24.3121,24.3311,24.2837,24.3216,246272.0
2020-06-03 14:00:00,25.69,25.79,25.68,25.74,236920.0,24.3216,24.4163,24.3121,24.3689,236920.0
2020-06-03 14:30:00,25.74,25.78,25.72,25.74,402264.0,24.3689,24.4068,24.35,24.3689,402264.0
2020-06-03 15:00:00,25.74,25.77,25.69,25.76,676696.0,24.3689,24.3973,24.3216,24.3879,676696.0
2020-06-03 15:30:00,25.75,25.84,25.74,25.8,1006416.0,24.3784,24.4636,24.3689,24.4257,1006416.0
2020-06-04 09:30:00,25.5,25.64,25.4,25.54,670684.0,24.1417,24.2743,24.047,24.1796,670684.0
2020-06-04 10:00:00,25.54,25.72,25.54,25.71,275328.0,24.1796,24.35,24.1796,24.3405,275328.0
2020-06-04 10:30:00,25.72,25.84,25.68,25.81,316300.0,24.35,24.4636,24.3121,24.4352,316300.0
2020-06-04 11:00:00,25.81,25.85,25.68,25.73,407776.0,24.4352,24.4731,24.3121,24.3595,407776.0
2020-06-04 11:30:00,25.74,25.79,25.63,25.65,434364.0,24.3689,24.4163,24.2648,24.2837,434364.0
2020-06-04 12:00:00,25.66,25.69,25.56,25.57,866964.0,24.2932,24.3216,24.1985,24.208,866964.0
2020-06-04 12:30:00,25.57,25.58,25.47,25.53,309000.0,24.208,24.2175,24.1133,24.1701,309000.0
2020-06-04 13:00:00,25.53,25.58,25.5,25.52,306948.0,24.1701,24.2175,24.1417,24.1607,306948.0
2020-06-04 13:30:00,25.52,25.62,25.52,25.57,433028.0,24.1607,24.2553,24.1607,24.208,433028.0
2020-06-04 14:00:00,25.57,25.59,25.42,25.48,484152.0,24.208,24.2269,24.066,24.1228,484152.0
2020-06-04 14:30:00,25.48,25.5,25.43,25.45,347288.0,24.1228,24.1417,24.0755,24.0944,347288.0
2020-06-04 15:00:00,25.44,25.5,25.34,25.35,733300.0,24.0849,24.1417,23.9902,23.9997,733300.0
2020-06-04 15:30:00,25.36,25.41,25.24,25.39,805068.0,24.0092,24.0565,23.8956,24.0376,805068.0
2020-06-05 09:30:00,26.04,26.4,26.04,26.25,1272368.0,24.653,24.9938,24.653,24.8518,1272368.0
2020-06-05 10:00:00,26.25,26.44,26.23,26.28,1421764.0,24.8518,25.0317,24.8328,24.8802,1421764.0
2020-06-05 10:30:00,26.28,26.49,26.23,26.48,485624.0,24.8802,25.079,24.8328,25.0695,485624.0
2020-06-05 11:00:00,26.49,26.64,26.48,26.64,295412.0,25.079,25.221,25.0695,25.221,295412.0
2020-06-05 11:30:00,26.65,26.75,26.63,26.66,337196.0,25.2305,25.3251,25.2115,25.2399,337196.0
2020-06-05 12:00:00,26.66,26.83,26.63,26.78,535384.0,25.2399,25.4009,25.2115,25.3535,535384.0
2020-06-05 12:30:00,26.78,27.0,26.78,26.99,548196.0,25.3535,25.5618,25.3535,25.5524,548196.0
2020-06-05 13:00:00,27.0,27.09,26.94,27.02,695368.0,25.5618,25.647,25.505,25.5808,695368.0
2020-06-05 13:30:00,27.02,27.08,26.82,26.93,1015664.0,25.5808,25.6376,25.3914,25.4956,1015664.0
2020-06-05 14:00:00,26.93,26.94,26.69,26.77,958064.0,25.4956,25.505,25.2683,25.3441,958064.0
2020-06-05 14:30:00,26.77,26.79,26.6,26.63,602368.0,25.3441,25.363,25.1831,25.2115,602368.0
2020-06-05 15:00:00,26.63,26.74,26.6,26.74,700056.0,25.2115,25.3157,25.1831,25.3157,700056.0
2020-06-05 15:30:00,26.74,26.78,26.64,26.75,1614428.0,25.3157,25.3535,25.221,25.3251,1614428.0
2020-06-08 09:30:00,26.69,26.8,26.64,26.68,1108364.0,25.2683,25.3725,25.221,25.2589,1108364.0
2020-06-08 10:00:00,26.67,26.69,26.47,26.5,299040.0,25.2494,25.2683,25.0601,25.0885,299040.0
2020-06-08 10:30:00,26.5,26.55,26.45,26.49,262452.0,25.0885,25.1358,25.0411,25.079,262452.0
2020-06-08 11:00:00,26.49,26.59,26.47,26.55,94264.0,25.079,25.1737,25.0601,25.1358,94264.0
2020-06-08 11:30:00,26.55,26.57,26.46,26.46,254604.0,25.1358,25.1547,25.0506,25.0506,254604.0
2020-06-08 12:00:00,26.46,26.47,26.38,26.39,490284.0,25.0506,25.0601,24.9748,24.9843,490284.0
2020-06-08 12:30:00,26.39,26.42,26.23,26.23,386432.0,24.9843,25.0127,24.8328,24.8328,386432.0
2020-06-08 13:00:00,26.25,26.27,26.11,26.11,314980.0,24.8518,24.8707,24.7192,24.7192,314980.0
2020-06-08 13:30:00,26.11,26.18,26.09,26.1,421672.0,24.7192,24.7855,24.7003,24.7098,421672.0
2020-06-08 14:00:00,26.1,26.19,26.1,26.19,264292.0,24.7098,24.795,24.7098,24.795,264292.0
2020-06-08 14:30:00,26.19,26.21,26.12,26.15,674992.0,24.795,24.8139,24.7287,24.7571,674992.0
2020-06-08 15:00:00,26.15,26.17,26.04,26.11,648300.0,24.7571,24.776,24.653,24.7192,648300.0
2020-06-08 15:30:00,26.12,26.16,25.99,26.02,2350040.0,24.7287,24.7666,24.6056,24.634,2350040.0
2020-06-09 09:30:00,25.68,25.72,25.43,25.43,464272.0,24.3121,24.35,24.0755,24.0755,464272.0
2020-06-09 10:00:00,25.43,25.78,25.42,25.72,417280.0,24.0755,24.4068,24.066,24.35,417280.0
2020-06-09 10:30:00,25.72,25.78,25.68,25.68,274108.0,24.35,24.4068,24.3121,24.3121,274108.0
2020-06-09 11:00:00,25.68,25.77,25.62,25.68,354452.0,24.3121,24.3973,24.2553,24.3121,354452.0
2020-06-09 11:30:00,25.66,25.67,25.58,25.58,183384.0,24.2932,24.3027,24.2175,24.2175,183384.0
2020-06-09 12:00:00,25.57,25.64,25.54,25.6,197464.0,24.208,24.2743,24.1796,24.2364,197464.0
2020-06-09 12:30:00,25.61,25.65,25.57,25.59,118524.0,24.2459,24.2837,24.208,24.2269,118524.0
2020-06-09 13:00:00,25.58,25.64,25.58,25.62,204808.0,24.2175,24.2743,24.2175,24.2553,204808.0
2020-06-09 13:30:00,25.63,25.64,25.49,25.49,242544.0,24.2648,24.2743,24.1323,24.1323,242544.0
2020-06-09 14:00:00,25.49,25.5,25.35,25.46,351056.0,24.1323,24.1417,23.9997,24.1039,351056.0
2020-06-09 14:30:00,25.45,25.59,25.45,25.56,203676.0,24.0944,24.2269,24.0944,24.1985,203676.0
2020-06-09 15:00:00,25.56,25.63,25.53,25.63,345984.0,24.1985,24.2648,24.1701,24.2648,345984.0
2020-06-09 15:30:00,25.63,25.63,25.4,25.43,935600.0,24.2648,24.2648,24.047,24.0755,935600.0
2020-06-10 09:30:00,25.63,25.63,25.15,25.19,268804.0,24.2648,24.2648,23.8104,23.8482,268804.0
2020-06-10 10:00:00,25.21,25.23,25.08,25.18,195076.0,23.8672,23.8861,23.7441,23.8388,195076.0
2020-06-10 10:30:00,25.18,25.3,25.13,25.22,125320.0,23.8388,23.9524,23.7914,23.8766,125320.0
2020-06-10 11:00:00,25.21,25.31,25.12,25.15,139304.0,23.8672,23.9618,23.782,23.8104,139304.0
2020-06-10 11:30:00,25.15,25.15,25.07,25.15,97928.0,23.8104,23.8104,23.7346,23.8104,97928.0
2020-06-10 12:00:00,25.15,25.27,25.14,25.23,78356.0,23.8104,23.924,23.8009,23.8861,78356.0
2020-06-10 12:30:00,25.23,25.24,25.16,25.19,141660.0,23.8861,23.8956,23.8198,23.8482,141660.0
2020-06-10 13:00:00,25.18,25.22,25.1,25.1,175492.0,23.8388,23.8766,23.763,23.763,175492.0
2020-06-10 13:30:00,25.11,25.16,25.11,25.11,185264.0,23.7725,23.8198,23.7725,23.7725,185264.0
2020-06-10 14:00:00,25.11,25.24,25.04,25.21,635520.0,23.7725,23.8956,23.7062,23.8672,635520.0
2020-06-10 14:30:00,25.21,25.23,24.92,25.01,217940.0,23.8672,23.8861,23.5926,23.6778,217940.0
2020-06-10 15:00:00,25.0,25.27,24.93,25.27,198036.0,23.6684,23.924,23.6021,23.924,198036.0
2020-06-10 15:30:00,25.26,25.29,25.08,25.09,477672.0,23.9145,23.9429,23.7441,23.7536,477672.0
2020-06-11 09:30:00,24.63,24.63,24.16,24.41,448156.0,23.3181,23.3181,22.8731,23.1098,448156.0
2020-06-11 10:00:00,24.44,24.53,24.31,24.33,331660.0,23.1382,23.2234,23.0151,23.034,331660.0
2020-06-11 10:30:00,24.33,24.45,24.25,24.28,152256.0,23.034,23.1477,22.9583,22.9867,152256.0
2020-06-11 11:00:00,24.27,24.38,24.23,24.28,134768.0,22.9772,23.0814,22.9394,22.9867,134768.0
2020-06-11 11:30:00,24.28,24.3,24.14,24.27,263356.0,22.9867,23.0056,22.8542,22.9772,263356.0
2020-06-11 12:00:00,24.26,24.28,24.0,24.02,181520.0,22.9678,22.9867,22.7216,22.7406,181520.0
2020-06-11 12:30:00,24.02,24.16,23.9,23.94,213496.0,22.7406,22.8731,22.6269,22.6648,213496.0
2020-06-11 13:00:00,23.95,24.06,23.93,23.94,145384.0,22.6743,22.7784,22.6554,22.6648,145384.0
2020-06-11 13:30:00,23.94,24.0,23.87,23.96,154552.0,22.6648,22.7216,22.5985,22.6838,154552.0
2020-06-11 14:00:00,23.96,23.97,23.82,23.94,179432.0,22.6838,22.6932,22.5512,22.6648,179432.0
2020-06-11 14:30:00,23.94,23.95,23.74,23.82,250220.0,22.6648,22.6743,22.4755,22.5512,250220.0
2020-06-11 15:00:00,23.81,23.9,23.71,23.75,480032.0,22.5417,22.6269,22.4471,22.4849,480032.0
2020-06-11 15:30:00,23.74,23.81,23.62,23.63,1554588.0,22.4755,22.5417,22.3619,22.3713,1554588.0
2020-06-12 09:30:00,24.37,24.44,24.23,24.24,324048.0,23.0719,23.1382,22.9394,22.9488,324048.0
2020-06-12 10:00:00,24.23,24.37,24.12,24.12,101284.0,22.9394,23.0719,22.8352,22.8352,101284.0
2020-06-12 10:30:00,24.12,24.13,23.79,23.79,106208.0,22.8352,22.8447,22.5228,22.5228,106208.0
2020-06-12 11:00:00,23.81,23.86,23.56,23.78,210864.0,22.5417,22.5891,22.3051,22.5133,210864.0
2020-06-12 11:30:00,23.77,23.97,23.71,23.97,110696.0,22.5039,22.6932,22.4471,22.6932,110696.0
2020-06-12 12:00:00,23.96,24.0,23.82,23.85,111752.0,22.6838,22.7216,22.5512,22.5796,111752.0
2020-06-12 12:30:00,23.85,23.88,23.72,23.86,104416.0,22.5796,22.608,22.4565,22.5891,104416.0
2020-06-12 13:00:00,23.84,23.85,23.62,23.63,92756.0,22.5701,22.5796,22.3619,22.3713,92756.0
2020-06-12 13:30:00,23.66,23.66,23.31,23.32,242180.0,22.3997,22.3997,22.0684,22.0778,242180.0
2020-06-12 14:00:00,23.32,23.49,23.31,23.44,266280.0,22.0778,22.2388,22.0684,22.1915,266280.0
2020-06-12 14:30:00,23.44,23.59,23.41,23.52,242668.0,22.1915,22.3335,22.163,22.2672,242668.0
2020-06-12 15:00:00,23.52,23.7,23.45,23.49,292680.0,22.2672,22.4376,22.2009,22.2388,292680.0
2020-06-12 15:30:00,23.5,23.9,23.47,23.75,625592.0,22.2483,22.6269,22.2199,22.4849,625592.0
2020-06-15 09:30:00,23.3,23.54,22.95,23.21,158244.0,22.1161,22.3439,21.7839,22.0306,158244.0
2020-06-15 10:00:00,23.21,23.43,23.17,23.27,134840.0,22.0306,22.2395,21.9927,22.0876,134840.0
2020-06-15 10:30:00,23.28,23.5,23.24,23.44,159772.0,22.0971,22.3059,22.0591,22.249,159772.0
2020-06-15 11:00:00,23.45,23.59,23.43,23.51,152504.0,22.2584,22.3913,22.2395,22.3154,152504.0
2020-06-15 11:30:00,23.51,23.57,23.42,23.56,112028.0,22.3154,22.3723,22.23,22.3629,112028.0
2020-06-15 12:00:00,23.55,23.68,23.54,23.64,169776.0,22.3534,22.4768,22.3439,22.4388,169776.0
2020-06-15 12:30:00,23.64,23.74,23.6,23.73,144048.0,22.4388,22.5337,22.4008,22.5242,144048.0
2020-06-15 13:00:00,23.73,23.84,23.71,23.77,82272.0,22.5242,22.6286,22.5052,22.5622,82272.0
2020-06-15 13:30:00,23.77,23.81,23.7,23.74,94084.0,22.5622,22.6002,22.4957,22.5337,94084.0
2020-06-15 14:00:00,23.75,24.06,23.75,24.04,208152.0,22.5432,22.8374,22.5432,22.8185,208152.0
2020-06-15 14:30:00,24.05,24.08,23.91,23.94,154988.0,22.828,22.8564,22.6951,22.7235,154988.0
2020-06-15 15:00:00,23.94,24.04,23.86,23.86,163056.0,22.7235,22.8185,22.6476,22.6476,163056.0
2020-06-15 15:30:00,23.86,24.13,23.78,24.13,1163620.0,22.6476,22.9039,22.5717,22.9039,1163620.0
2020-06-16 09:30:00,24.84,25.14,24.8,25.07,343560.0,23.5778,23.8626,23.5398,23.7961,343560.0
2020-06-16 10:00:00,25.06,25.2,25.02,25.13,303416.0,23.7866,23.9195,23.7487,23.8531,303416.0
2020-06-16 10:30:00,25.13,25.15,24.4,24.43,213428.0,23.8531,23.8721,23.1602,23.1886,213428.0
2020-06-16 11:00:00,24.41,24.78,24.24,24.76,200628.0,23.1697,23.5209,23.0083,23.5019,200628.0
2020-06-16 11:30:00,24.77,24.82,24.65,24.67,111804.0,23.5114,23.5588,23.3975,23.4165,111804.0
2020-06-16 12:00:00,24.67,24.73,24.58,24.71,78320.0,23.4165,23.4734,23.331,23.4544,78320.0
2020-06-16 12:30:00,24.73,24.84,24.71,24.76,63200.0,23.4734,23.5778,23.4544,23.5019,63200.0
2020-06-16 13:00:00,24.77,24.81,24.72,24.76,99352.0,23.5114,23.5493,23.4639,23.5019,99352.0
2020-06-16 13:30:00,24.75,24.79,24.6,24.65,89936.0,23.4924,23.5304,23.35,23.3975,89936.0
2020-06-16 14:00:00,24.65,24.81,24.59,24.69,135736.0,23.3975,23.5493,23.3405,23.4354,135736.0
2020-06-16 14:30:00,24.7,24.75,24.66,24.74,115220.0,23.4449,23.4924,23.407,23.4829,115220.0
2020-06-16 15:00:00,24.74,24.76,24.52,24.68,135740.0,23.4829,23.5019,23.2741,23.4259,135740.0
2020-06-16 15:30:00,24.67,24.75,24.53,24.66,946072.0,23.4165,23.4924,23.2836,23.407,946072.0
2020-06-17 09:30:00,24.8,24.8,24.49,24.54,147804.0,23.5398,23.5398,23.2456,23.2931,147804.0
2020-06-17 10:00:00,24.55,24.65,24.41,24.42,128688.0,23.3026,23.3975,23.1697,23.1792,128688.0
2020-06-17 10:30:00,24.43,24.64,24.41,24.58,53172.0,23.1886,23.388,23.1697,23.331,53172.0
2020-06-17 11:00:00,24.58,24.64,24.47,24.52,88420.0,23.331,23.388,23.2266,23.2741,88420.0
2020-06-17 11:30:00,24.53,24.69,24.5,24.68,328344.0,23.2836,23.4354,23.2551,23.4259,328344.0
2020-06-17 12:00:00,24.7,24.86,24.69,24.76,377056.0,23.4449,23.5968,23.4354,23.5019,377056.0
2020-06-17 12:30:00,24.77,24.84,24.73,24.75,78692.0,23.5114,23.5778,23.4734,23.4924,78692.0
2020-06-17 13:00:00,24.77,24.84,24.77,24.78,70260.0,23.5114,23.5778,23.5114,23.5209,70260.0
2020-06-17 13:30:00,24.78,24.92,24.78,24.84,128624.0,23.5209,23.6538,23.5209,23.5778,128624.0
2020-06-17 14:00:00,24.84,24.85,24.79,24.81,121524.0,23.5778,23.5873,23.5304,23.5493,121524.0
2020-06-17 14:30:00,24.81,24.83,24.72,24.72,102368.0,23.5493,23.5683,23.4639,23.4639,102368.0
2020-06-17 15:00:00,24.73,24.77,24.62,24.65,128392.0,23.4734,23.5114,23.369,23.3975,128392.0
2020-06-17 15:30:00,24.65,24.71,24.59,24.62,430372.0,23.3975,23.4544,23.3405,23.369,430372.0
2020-06-18 09:30:00,24.43,24.61,24.33,24.57,160668.0,23.1886,23.3595,23.0937,23.3215,160668.0
2020-06-18 10:00:00,24.58,24.71,24.58,24.62,140028.0,23.331,23.4544,23.331,23.369,140028.0
2020-06-18 10:30:00,24.63,24.67,24.53,24.66,78800.0,23.3785,23.4165,23.2836,23.407,78800.0
2020-06-18 11:00:00,24.66,24.66,24.52,24.54,129288.0,23.407,23.407,23.2741,23.2931,129288.0
2020-06-18 11:30:00,24.54,24.58,24.46,24.47,166324.0,23.2931,23.331,23.2171,23.2266,166324.0
2020-06-18 12:00:00,24.47,24.54,24.43,24.52,91848.0,23.2266,23.2931,23.1886,23.2741,91848.0
2020-06-18 12:30:00,24.52,24.52,24.46,24.49,109924.0,23.2741,23.2741,23.2171,23.2456,109924.0
2020-06-18 13:00:00,24.49,24.52,24.48,24.51,61516.0,23.2456,23.2741,23.2361,23.2646,61516.0
2020-06-18 13:30:00,24.5,24.59,24.49,24.55,71396.0,23.2551,23.3405,23.2456,23.3026,71396.0
2020-06-18 14:00:00,24.55,24.55,24.48,24.53,103076.0,23.3026,23.3026,23.2361,23.2836,103076.0
2020-06-18 14:30:00,24.53,24.54,24.45,24.45,95692.0,23.2836,23.2931,23.2076,23.2076,95692.0
2020-06-18 15:00:00,24.46,24.46,24.38,24.45,133104.0,23.2171,23.2171,23.1412,23.2076,133104.0
2020-06-18 15:30:00,24.46,24.5,24.39,24.49,415476.0,23.2171,23.2551,23.1507,23.2456,415476.0
2020-06-19 09:30:00,25.23,25.23,24.88,24.98,1138584.0,23.948,23.948,23.6158,23.7107,1138584.0
2020-06-19 10:00:00,24.98,25.0,24.81,24.82,134164.0,23.7107,23.7297,23.5493,23.5588,134164.0
2020-06-19 10:30:00,24.81,24.84,24.73,24.77,88028.0,23.5493,23.5778,23.4734,23.5114,88028.0
2020-06-19 11:00:00,24.78,24.81,24.68,24.75,104184.0,23.5209,23.5493,23.4259,23.4924,104184.0
2020-06-19 11:30:00,24.75,24.75,24.66,24.73,76208.0,23.4924,23.4924,23.407,23.4734,76208.0
2020-06-19 12:00:00,24.74,24.74,24.38,24.48,108056.0,23.4829,23.4829,23.1412,23.2361,108056.0
2020-06-19 12:30:00,24.48,24.54,24.41,24.53,103992.0,23.2361,23.2931,23.1697,23.2836,103992.0
2020-06-19 13:00:00,24.52,24.52,24.32,24.35,86952.0,23.2741,23.2741,23.0842,23.1127,86952.0
2020-06-19 13:30:00,24.32,24.39,24.24,24.26,95336.0,23.0842,23.1507,23.0083,23.0273,95336.0
2020-06-19 14:00:00,24.28,24.36,24.22,24.29,182216.0,23.0463,23.1222,22.9893,23.0558,182216.0
2020-06-19 14:30:00,24.29,24.48,24.26,24.45,124548.0,23.0558,23.2361,23.0273,23.2076,124548.0
2020-06-19 15:00:00,24.44,24.53,24.39,24.48,201876.0,23.1981,23.2836,23.1507,23.2361,201876.0
2020-06-19 15:30:00,24.48,24.54,24.26,24.26,1871508.0,23.2361,23.2931,23.0273,23.0273,1871508.0
2020-06-22 09:30:00,24.21,24.28,23.97,24.16,341628.0,22.9798,23.0463,22.752,22.9324,341628.0
2020-06-22 10:00:00,24.16,24.32,24.1,24.32,106192.0,22.9324,23.0842,22.8754,23.0842,106192.0
2020-06-22 10:30:00,24.32,24.34,24.22,24.22,155464.0,23.0842,23.1032,22.9893,22.9893,155464.0
2020-06-22 11:00:00,24.22,24.3,24.2,24.22,89324.0,22.9893,23.0653,22.9703,22.9893,89324.0
2020-06-22 11:30:00,24.22,24.25,24.18,24.21,74564.0,22.9893,23.0178,22.9514,22.9798,74564.0
2020-06-22 12:00:00,24.22,24.38,24.22,24.33,98356.0,22.9893,23.1412,22.9893,23.0937,98356.0
2020-06-22 12:30:00,24.35,24.48,24.34,24.44,94040.0,23.1127,23.2361,23.1032,23.1981,94040.0
2020-06-22 13:00:00,24.44,24.49,24.38,24.39,133920.0,23.1981,23.2456,23.1412,23.1507,133920.0
2020-06-22 13:30:00,24.38,24.39,24.34,24.36,80208.0,23.1412,23.1507,23.1032,23.1222,80208.0
2020-06-22 14:00:00,24.36,24.36,24.29,24.35,87480.0,23.1222,23.1222,23.0558,23.1127,87480.0
2020-06-22 14:30:00,24.35,24.47,24.32,24.46,196684.0,23.1127,23.2266,23.0842,23.2171,196684.0
2020-06-22 15:00:00,24.46,24.49,24.32,24.36,226040.0,23.2171,23.2456,23.0842,23.1222,226040.0
2020-06-22 15:30:00,24.37,24.41,24.33,24.39,566700.0,23.1317,23.1697,23.0937,23.1507,566700.0
2020-06-23 09:30:00,24.74,24.9,24.66,24.67,225568.0,23.4829,23.6348,23.407,23.4165,225568.0
2020-06-23 10:00:00,24.67,24.69,24.5,24.55,167204.0,23.4165,23.4354,23.2551,23.3026,167204.0
2020-06-23 10:30:00,24.56,24.57,24.45,24.54,66616.0,23.312,23.3215,23.2076,23.2931,66616.0
2020-06-23 11:00:00,24.53,24.57,24.45,24.5,199624.0,23.2836,23.3215,23.2076,23.2551,199624.0
2020-06-23 11:30:00,24.5,24.51,24.35,24.43,100244.0,23.2551,23.2646,23.1127,23.1886,100244.0
2020-06-23 12:00:00,24.44,24.51,24.43,24.48,104596.0,23.1981,23.2646,23.1886,23.2361,104596.0
2020-06-23 12:30:00,24.49,24.51,24.43,24.51,82856.0,23.2456,23.2646,23.1886,23.2646,82856.0
2020-06-23 13:00:00,24.5,24.57,24.49,24.55,87524.0,23.2551,23.3215,23.2456,23.3026,87524.0
2020-06-23 13:30:00,24.54,24.59,24.53,24.56,95684.0,23.2931,23.3405,23.2836,23.312,95684.0
2020-06-23 14:00:00,24.56,24.56,24.43,24.44,177160.0,23.312,23.312,23.1886,23.1981,177160.0
2020-06-23 14:30:00,24.45,24.5,24.39,24.42,179028.0,23.2076,23.2551,23.1507,23.1792,179028.0
2020-06-23 15:00:00,24.42,24.45,24.38,24.43,194712.0,23.1792,23.2076,23.1412,23.1886,194712.0
2020-06-23 15:30:00,24.43,24.45,24.29,24.29,907768.0,23.1886,23.2076,23.0558,23.0558,907768.0
2020-06-24 09:30:00,24.12,24.2,23.9,23.92,207488.0,22.8944,22.9703,22.6856,22.7046,207488.0
2020-06-24 10:00:00,23.92,23.93,23.77,23.86,150092.0,22.7046,22.7141,22.5622,22.6476,150092.0
2020-06-24 10:30:00,23.85,23.88,23.7,23.78,1070368.0,22.6381,22.6666,22.4957,22.5717,1070368.0
2020-06-24 11:00:00,23.76,23.84,23.67,23.68,487684.0,22.5527,22.6286,22.4673,22.4768,487684.0
2020-06-24 11:30:00,23.71,23.71,23.5,23.59,594612.0,22.5052,22.5052,22.3059,22.3913,594612.0
2020-06-24 12:00:00,23.59,23.66,23.56,23.6,157828.0,22.3913,22.4578,22.3629,22.4008,157828.0
2020-06-24 12:30:00,23.59,23.66,23.57,23.65,234716.0,22.3913,22.4578,22.3723,22.4483,234716.0
2020-06-24 13:00:00,23.65,23.65,23.48,23.49,182516.0,22.4483,22.4483,22.2869,22.2964,182516.0
2020-06-24 13:30:00,23.49,23.56,23.42,23.55,149684.0,22.2964,22.3629,22.23,22.3534,149684.0
2020-06-24 14:00:00,23.56,23.63,23.47,23.62,147964.0,22.3629,22.4293,22.2774,22.4198,147964.0
2020-06-24 14:30:00,23.61,23.64,23.51,23.54,176000.0,22.4103,22.4388,22.3154,22.3439,176000.0
2020-06-24 15:00:00,23.55,23.72,23.55,23.65,327036.0,22.3534,22.5147,22.3534,22.4483,327036.0
2020-06-24 15:30:00,23.65,23.75,23.62,23.67,1035556.0,22.4483,22.5432,22.4198,22.4673,1035556.0
2020-06-25 09:30:00,23.55,23.57,23.15,23.25,258932.0,22.3534,22.3723,21.9737,22.0686,258932.0
2020-06-25 10:00:00,23.27,23.46,23.27,23.42,84512.0,22.0876,22.2679,22.0876,22.23,84512.0
2020-06-25 10:30:00,23.42,23.43,23.33,23.42,211392.0,22.23,22.2395,22.1445,22.23,211392.0
2020-06-25 11:00:00,23.4,23.52,23.38,23.5,129884.0,22.211,22.3249,22.192,22.3059,129884.0
2020-06-25 11:30:00,23.5,23.51,23.36,23.43,138400.0,22.3059,22.3154,22.173,22.2395,138400.0
2020-06-25 12:00:00,23.44,23.55,23.43,23.51,99748.0,22.249,22.3534,22.2395,22.3154,99748.0
2020-06-25 12:30:00,23.51,23.57,23.47,23.52,133400.0,22.3154,22.3723,22.2774,22.3249,133400.0
2020-06-25 13:00:00,23.52,23.52,23.46,23.48,77296.0,22.3249,22.3249,22.2679,22.2869,77296.0
2020-06-25 13:30:00,23.48,23.53,23.46,23.47,83132.0,22.2869,22.3344,22.2679,22.2774,83132.0
2020-06-25 14:00:00,23.47,23.48,23.41,23.45,152100.0,22.2774,22.2869,22.2205,22.2584,152100.0
2020-06-25 14:30:00,23.47,23.52,23.42,23.48,87488.0,22.2774,22.3249,22.23,22.2869,87488.0
2020-06-25 15:00:00,23.46,23.73,23.45,23.72,180584.0,22.2679,22.5242,22.2584,22.5147,180584.0
2020-06-25 15:30:00,23.71,23.82,23.65,23.79,514856.0,22.5052,22.6096,22.4483,22.5812,514856.0
2020-06-26 09:30:00,23.75,23.79,23.68,23.73,129924.0,22.5432,22.5812,22.4768,22.5242,129924.0
2020-06-26 10:00:00,23.73,23.73,23.46,23.5,216112.0,22.5242,22.5242,22.2679,22.3059,216112.0
2020-06-26 10:30:00,23.5,23.5,23.32,23.35,166216.0,22.3059,22.3059,22.1351,22.1635,166216.0
2020-06-26 11:00:00,23.35,23.46,23.35,23.4,145436.0,22.1635,22.2679,22.1635,22.211,145436.0
2020-06-26 11:30:00,23.4,23.45,23.35,23.42,220260.0,22.211,22.2584,22.1635,22.23,220260.0
2020-06-26 12:00:00,23.42,23.42,23.3,23.41,144288.0,22.23,22.23,22.1161,22.2205,144288.0
2020-06-26 12:30:00,23.41,23.48,23.36,23.47,202016.0,22.2205,22.2869,22.173,22.2774,202016.0
2020-06-26 13:00:00,23.46,23.54,23.45,23.51,104076.0,22.2679,22.3439,22.2584,22.3154,104076.0
2020-06-26 13:30:00,23.52,23.53,23.47,23.47,123388.0,22.3249,22.3344,22.2774,22.2774,123388.0
2020-06-26 14:00:00,23.46,23.5,23.41,23.43,201000.0,22.2679,22.3059,22.2205,22.2395,201000.0
2020-06-26 14:30:00,23.43,23.45,23.33,23.4,147128.0,22.2395,22.2584,22.1445,22.211,147128.0
2020-06-26 15:00:00,23.4,23.43,23.26,23.33,284776.0,22.211,22.2395,22.0781,22.1445,284776.0
2020-06-26 15:30:00,23.33,23.5,23.25,23.5,1057732.0,22.1445,22.3059,22.0686,22.3059,1057732.0
2020-06-29 09:30:00,23.68,23.79,23.57,23.7,285956.0,22.4768,22.5812,22.3723,22.4957,285956.0
2020-06-29 10:00:00,23.7,23.9,23.7,23.88,233868.0,22.4957,22.6856,22.4957,22.6666,233868.0
2020-06-29 10:30:00,23.89,23.93,23.82,23.85,317824.0,22.6761,22.7141,22.6096,22.6381,317824.0
2020-06-29 11:00:00,23.85,23.86,23.73,23.83,160716.0,22.6381,22.6476,22.5242,22.6191,160716.0
2020-06-29 11:30:00,23.84,23.84,23.72,23.72,126688.0,22.6286,22.6286,22.5147,22.5147,126688.0
2020-06-29 12:00:00,23.72,23.81,23.7,23.78,128808.0,22.5147,22.6002,22.4957,22.5717,128808.0
2020-06-29 12:30:00,23.79,23.85,23.78,23.8,152492.0,22.5812,22.6381,22.5717,22.5907,152492.0
2020-06-29 13:00:00,23.79,23.82,23.75,23.81,384564.0,22.5812,22.6096,22.5432,22.6002,384564.0
2020-06-29 13:30:00,23.82,23.88,23.76,23.77,229352.0,22.6096,22.6666,22.5527,22.5622,229352.0
2020-06-29 14:00:00,23.77,23.79,23.72,23.72,101080.0,22.5622,22.5812,22.5147,22.5147,101080.0
2020-06-29 14:30:00,23.72,23.78,23.7,23.77,136184.0,22.5147,22.5717,22.4957,22.5622,136184.0
2020-06-29 15:00:00,23.78,23.78,23.7,23.76,147080.0,22.5717,22.5717,22.4957,22.5527,147080.0
2020-06-29 15:30:00,23.76,23.83,23.69,23.83,564932.0,22.5527,22.6191,22.4863,22.6191,564932.0
2020-06-30 09:30:00,23.8,23.9,23.77,23.82,222644.0,22.5907,22.6856,22.5622,22.6096,222644.0
2020-06-30 10:00:00,23.82,23.92,23.81,23.89,145512.0,22.6096,22.7046,22.6002,22.6761,145512.0
2020-06-30 10:30:00,23.9,23.96,23.83,23.96,300976.0,22.6856,22.7425,22.6191,22.7425,300976.0
2020-06-30 11:00:00,23.96,24.07,23.95,24.04,327348.0,22.7425,22.8469,22.733,22.8185,327348.0
2020-06-30 11:30:00,24.04,24.05,23.97,24.03,124384.0,22.8185,22.828,22.752,22.809,124384.0
2020-06-30 12:00:00,24.04,24.09,24.02,24.06,201952.0,22.8185,22.8659,22.7995,22.8374,201952.0
2020-06-30 12:30:00,24.05,24.09,23.93,23.95,297504.0,22.828,22.8659,22.7141,22.733,297504.0
2020-06-30 13:00:00,23.94,23.98,23.91,23.98,107768.0,22.7235,22.7615,22.6951,22.7615,107768.0
2020-06-30 13:30:00,23.98,23.98,23.93,23.96,96812.0,22.7615,22.7615,22.7141,22.7425,96812.0
2020-06-30 14:00:00,23.95,24.03,23.91,24.01,163996.0,22.733,22.809,22.6951,22.79,163996.0
2020-06-30 14:30:00,24.03,24.03,23.98,24.0,133420.0,22.809,22.809,22.7615,22.7805,133420.0
2020-06-30 15:00:00,24.0,24.02,23.95,23.98,280356.0,22.7805,22.7995,22.733,22.7615,280356.0
2020-06-30 15:30:00,23.98,24.12,23.93,23.93,1776268.0,22.7615,22.8944,22.7141,22.7141,1776268.0
2020-07-01 09:30:00,24.04,24.21,23.96,23.99,530960.0,22.8185,22.9798,22.7425,22.771,530960.0
2020-07-01 10:00:00,23.99,24.07,23.99,24.03,218800.0,22.771,22.8469,22.771,22.809,218800.0
2020-07-01 10:30:00,24.03,24.05,23.93,23.96,195064.0,22.809,22.828,22.7141,22.7425,195064.0
2020-07-01 11:00:00,23.96,23.97,23.66,23.67,643592.0,22.7425,22.752,22.4578,22.4673,643592.0
2020-07-01 11:30:00,23.67,23.88,23.66,23.84,210316.0,22.4673,22.6666,22.4578,22.6286,210316.0
2020-07-01 12:00:00,23.85,23.91,23.8,23.91,137308.0,22.6381,22.6951,22.5907,22.6951,137308.0
2020-07-01 12:30:00,23.91,23.99,23.87,23.91,410544.0,22.6951,22.771,22.6571,22.6951,410544.0
2020-07-01 13:00:00,23.92,23.93,23.87,23.91,71608.0,22.7046,22.7141,22.6571,22.6951,71608.0
2020-07-01 13:30:00,23.92,23.93,23.83,23.84,84668.0,22.7046,22.7141,22.6191,22.6286,84668.0
2020-07-01 14:00:00,23.85,23.91,23.85,23.89,93284.0,22.6381,22.6951,22.6381,22.6761,93284.0
2020-07-01 14:30:00,23.9,23.91,23.75,23.83,250060.0,22.6856,22.6951,22.5432,22.6191,250060.0
2020-07-01 15:00:00,23.83,23.88,23.78,23.85,397320.0,22.6191,22.6666,22.5717,22.6381,397320.0
2020-07-01 15:30:00,23.86,23.92,23.75,23.77,783212.0,22.6476,22.7046,22.5432,22.5622,783212.0
2020-07-02 09:30:00,24.19,24.34,24.18,24.27,156100.0,22.9608,23.1032,22.9514,23.0368,156100.0
2020-07-02 10:00:00,24.26,24.29,24.1,24.12,137256.0,23.0273,23.0558,22.8754,22.8944,137256.0
2020-07-02 10:30:00,24.11,24.13,23.92,23.93,150636.0,22.8849,22.9039,22.7046,22.7141,150636.0
2020-07-02 11:00:00,23.9,23.95,23.83,23.92,165496.0,22.6856,22.733,22.6191,22.7046,165496.0
2020-07-02 11:30:00,23.94,24.03,23.93,24.02,149828.0,22.7235,22.809,22.7141,22.7995,149828.0
2020-07-02 12:00:00,24.02,24.03,23.96,24.03,89004.0,22.7995,22.809,22.7425,22.809,89004.0
2020-07-02 12:30:00,24.03,24.04,23.99,24.0,74240.0,22.809,22.8185,22.771,22.7805,74240.0
2020-07-02 13:00:00,24.0,24.05,23.98,24.04,71712.0,22.7805,22.828,22.7615,22.8185,71712.0
2020-07-02 13:30:00,24.04,24.05,23.99,24.0,99768.0,22.8185,22.828,22.771,22.7805,99768.0
2020-07-02 14:00:00,24.0,24.04,23.97,24.03,94232.0,22.7805,22.8185,22.752,22.809,94232.0
2020-07-02 14:30:00,24.03,24.08,24.02,24.07,207804.0,22.809,22.8564,22.7995,22.8469,207804.0
2020-07-02 15:00:00,24.07,24.07,23.97,24.0,187064.0,22.8469,22.8469,22.752,22.7805,187064.0
2020-07-02 15:30:00,24.0,24.03,23.86,23.97,1217564.0,22.7805,22.809,22.6476,22.752,1217564.0
2020-07-06 09:30:00,24.38,24.47,24.3,24.44,143440.0,23.1412,23.2266,23.0653,23.1981,143440.0
2020-07-06 10:00:00,24.45,24.48,24.25,24.31,77316.0,23.2076,23.2361,23.0178,23.0747,77316.0
2020-07-06 10:30:00,24.29,24.46,24.29,24.46,108308.0,23.0558,23.2171,23.0558,23.2171,108308.0
2020-07-06 11:00:00,24.46,24.58,24.45,24.58,157488.0,23.2171,23.331,23.2076,23.331,157488.0
2020-07-06 11:30:00,24.57,24.6,24.44,24.46,118732.0,23.3215,23.35,23.1981,23.2171,118732.0
2020-07-06 12:00:00,24.45,24.48,24.42,24.44,101896.0,23.2076,23.2361,23.1792,23.1981,101896.0
2020-07-06 12:30:00,24.44,24.45,24.4,24.42,72204.0,23.1981,23.2076,23.1602,23.1792,72204.0
2020-07-06 13:00:00,24.42,24.46,24.37,24.46,60052.0,23.1792,23.2171,23.1317,23.2171,60052.0
2020-07-06 13:30:00,24.46,24.49,24.46,24.49,60964.0,23.2171,23.2456,23.2171,23.2456,60964.0
2020-07-06 14:00:00,24.49,24.49,24.41,24.44,98092.0,23.2456,23.2456,23.1697,23.1981,98092.0
2020-07-06 14:30:00,24.43,24.46,24.39,24.45,125860.0,23.1886,23.2171,23.1507,23.2076,125860.0
2020-07-06 15:00:00,24.44,24.49,24.42,24.49,127260.0,23.1981,23.2456,23.1792,23.2456,127260.0
2020-07-06 15:30:00,24.49,24.59,24.45,24.54,615920.0,23.2456,23.3405,23.2076,23.2931,615920.0
2020-07-07 09:30:00,24.29,24.48,24.27,24.41,138656.0,23.0558,23.2361,23.0368,23.1697,138656.0
2020-07-07 10:00:00,24.4,24.5,24.36,24.36,72640.0,23.1602,23.2551,23.1222,23.1222,72640.0
2020-07-07 10:30:00,24.37,24.38,24.23,24.38,103884.0,23.1317,23.1412,22.9988,23.1412,103884.0
2020-07-07 11:00:00,24.38,24.39,24.33,24.35,73456.0,23.1412,23.1507,23.0937,23.1127,73456.0
2020-07-07 11:30:00,24.34,24.41,24.33,24.34,385656.0,23.1032,23.1697,23.0937,23.1032,385656.0
2020-07-07 12:00:00,24.34,24.34,24.26,24.28,61484.0,23.1032,23.1032,23.0273,23.0463,61484.0
2020-07-07 12:30:00,24.27,24.28,24.2,24.27,56060.0,23.0368,23.0463,22.9703,23.0368,56060.0
2020-07-07 13:00:00,24.27,24.3,24.23,24.25,79448.0,23.0368,23.0653,22.9988,23.0178,79448.0
2020-07-07 13:30:00,24.23,24.29,24.22,24.28,46616.0,22.9988,23.0558,22.9893,23.0463,46616.0
2020-07-07 14:00:00,24.28,24.29,24.19,24.19,62580.0,23.0463,23.0558,22.9608,22.9608,62580.0
2020-07-07 14:30:00,24.19,24.19,24.13,24.16,54912.0,22.9608,22.9608,22.9039,22.9324,54912.0
2020-07-07 15:00:00,24.16,24.16,24.09,24.1,126408.0,22.9324,22.9324,22.8659,22.8754,126408.0
2020-07-07 15:30:00,24.11,24.13,24.02,24.06,681092.0,22.8849,22.9039,22.7995,22.8374,681092.0
2020-07-08 09:30:00,24.05,24.13,23.93,23.98,512980.0,22.828,22.9039,22.7141,22.7615,512980.0
2020-07-08 10:00:00,23.99,24.01,23.91,23.93,155648.0,22.771,22.79,22.6951,22.7141,155648.0
2020-07-08 10:30:00,23.92,24.0,23.91,23.94,85400.0,22.7046,22.7805,22.6951,22.7235,85400.0
2020-07-08 11:00:00,23.95,23.96,23.7,23.77,194180.0,22.733,22.7425,22.4957,22.5622,194180.0
2020-07-08 11:30:00,23.77,23.86,23.76,23.83,212496.0,22.5622,22.6476,22.5527,22.6191,212496.0
2020-07-08 12:00:00,23.83,23.89,23.81,23.85,146868.0,22.6191,22.6761,22.6002,22.6381,146868.0
2020-07-08 12:30:00,23.85,23.87,23.8,23.86,106204.0,22.6381,22.6571,22.5907,22.6476,106204.0
2020-07-08 13:00:00,23.86,23.87,23.75,23.77,104204.0,22.6476,22.6571,22.5432,22.5622,104204.0
2020-07-08 13:30:00,23.78,23.8,23.71,23.71,129944.0,22.5717,22.5907,22.5052,22.5052,129944.0
2020-07-08 14:00:00,23.72,23.75,23.6,23.67,544276.0,22.5147,22.5432,22.4008,22.4673,544276.0
2020-07-08 14:30:00,23.68,23.68,23.58,23.64,207452.0,22.4768,22.4768,22.3818,22.4388,207452.0
2020-07-08 15:00:00,23.64,23.74,23.64,23.7,311764.0,22.4388,22.5337,22.4388,22.4957,311764.0
2020-07-08 15:30:00,23.7,23.79,23.69,23.75,1000084.0,22.4957,22.5812,22.4863,22.5432,1000084.0
2020-07-09 09:30:00,23.7,23.81,23.63,23.76,197336.0,22.4957,22.6002,22.4293,22.5527,197336.0
2020-07-09 10:00:00,23.77,23.82,23.68,23.75,374988.0,22.5622,22.6096,22.4768,22.5432,374988.0
2020-07-09 10:30:00,23.76,23.79,23.54,23.55,136136.0,22.5527,22.5812,22.3439,22.3534,136136.0
2020-07-09 11:00:00,23.55,23.61,23.41,23.47,156672.0,22.3534,22.4103,22.2205,22.2774,156672.0
2020-07-09 11:30:00,23.49,23.57,23.45,23.55,98828.0,22.2964,22.3723,22.2584,22.3534,98828.0
2020-07-09 12:00:00,23.55,23.65,23.54,23.63,90684.0,22.3534,22.4483,22.3439,22.4293,90684.0
2020-07-09 12:30:00,23.62,23.69,23.6,23.69,88720.0,22.4198,22.4863,22.4008,22.4863,88720.0
2020-07-09 13:00:00,23.69,23.85,23.68,23.79,411004.0,22.4863,22.6381,22.4768,22.5812,411004.0
2020-07-09 13:30:00,23.8,23.82,23.71,23.72,667776.0,22.5907,22.6096,22.5052,22.5147,667776.0
2020-07-09 14:00:00,23.72,23.82,23.71,23.74,707648.0,22.5147,22.6096,22.5052,22.5337,707648.0
2020-07-09 14:30:00,23.74,23.79,23.73,23.75,269008.0,22.5337,22.5812,22.5242,22.5432,269008.0
2020-07-09 15:00:00,23.75,23.79,23.63,23.64,568284.0,22.5432,22.5812,22.4293,22.4388,568284.0
2020-07-09 15:30:00,23.64,23.71,23.59,23.62,1011908.0,22.4388,22.5052,22.3913,22.4198,1011908.0
2020-07-10 09:30:00,23.66,23.74,23.41,23.45,187032.0,22.4578,22.5337,22.2205,22.2584,187032.0
2020-07-10 10:00:00,23.44,23.52,23.38,23.5,320536.0,22.249,22.3249,22.192,22.3059,320536.0
2020-07-10 10:30:00,23.51,23.73,23.51,23.67,200864.0,22.3154,22.5242,22.3154,22.4673,200864.0
2020-07-10 11:00:00,23.67,23.73,23.58,23.68,179148.0,22.4673,22.5242,22.3818,22.4768,179148.0
2020-07-10 11:30:00,23.67,23.75,23.64,23.75,136752.0,22.4673,22.5432,22.4388,22.5432,136752.0
2020-07-10 12:00:00,23.73,23.76,23.7,23.71,151756.0,22.5242,22.5527,22.4957,22.5052,151756.0
2020-07-10 12:30:00,23.71,23.74,23.68,23.73,210320.0,22.5052,22.5337,22.4768,22.5242,210320.0
2020-07-10 13:00:00,23.72,23.72,23.66,23.68,130332.0,22.5147,22.5147,22.4578,22.4768,130332.0
2020-07-10 13:30:00,23.68,23.73,23.66,23.71,142188.0,22.4768,22.5242,22.4578,22.5052,142188.0
2020-07-10 14:00:00,23.71,23.72,23.66,23.69,104876.0,22.5052,22.5147,22.4578,22.4863,104876.0
2020-07-10 14:30:00,23.68,23.73,23.68,23.7,124944.0,22.4768,22.5242,22.4768,22.4957,124944.0
2020-07-10 15:00:00,23.69,23.77,23.65,23.77,349352.0,22.4863,22.5622,22.4483,22.5622,349352.0
2020-07-10 15:30:00,23.77,23.83,23.69,23.72,692644.0,22.5622,22.6191,22.4863,22.5147,692644.0
2020-07-13 09:30:00,23.97,24.01,23.71,23.72,526504.0,22.752,22.79,22.5052,22.5147,526504.0
2020-07-13 10:00:00,23.72,23.87,23.6,23.86,484400.0,22.5147,22.6571,22.4008,22.6476,484400.0
2020-07-13 10:30:00,23.87,23.93,23.81,23.93,329604.0,22.6571,22.7141,22.6002,22.7141,329604.0
2020-07-13 11:00:00,23.92,23.96,23.88,23.94,215332.0,22.7046,22.7425,22.6666,22.7235,215332.0
2020-07-13 11:30:00,23.93,23.94,23.87,23.91,208980.0,22.7141,22.7235,22.6571,22.6951,208980.0
2020-07-13 12:00:00,23.91,23.95,23.9,23.9,182912.0,22.6951,22.733,22.6856,22.6856,182912.0
2020-07-13 12:30:00,23.9,24.0,23.9,23.99,185740.0,22.6856,22.7805,22.6856,22.771,185740.0
2020-07-13 13:00:00,24.0,24.05,23.95,24.02,161576.0,22.7805,22.828,22.733,22.7995,161576.0
2020-07-13 13:30:00,24.03,24.05,23.99,23.99,249584.0,22.809,22.828,22.771,22.771,249584.0
2020-07-13 14:00:00,23.99,24.0,23.86,23.89,274108.0,22.771,22.7805,22.6476,22.6761,274108.0
2020-07-13 14:30:00,23.88,23.96,23.83,23.96,228672.0,22.6666,22.7425,22.6191,22.7425,228672.0
2020-07-13 15:00:00,23.95,23.95,23.68,23.74,580180.0,22.733,22.733,22.4768,22.5337,580180.0
2020-07-13 15:30:00,23.73,23.77,23.55,23.62,1364012.0,22.5242,22.5622,22.3534,22.4198,1364012.0
2020-07-14 09:30:00,23.64,23.8,23.54,23.7,624428.0,22.4388,22.5907,22.3439,22.4957,624428.0
2020-07-14 10:00:00,23.7,23.95,23.67,23.91,753916.0,22.4957,22.733,22.4673,22.6951,753916.0
2020-07-14 10:30:00,23.9,23.95,23.77,23.8,229820.0,22.6856,22.733,22.5622,22.5907,229820.0
2020-07-14 11:00:00,23.8,24.02,23.75,23.97,384156.0,22.5907,22.7995,22.5432,22.752,384156.0
2020-07-14 11:30:00,23.95,24.08,23.95,24.01,278980.0,22.733,22.8564,22.733,22.79,278980.0
2020-07-14 12:00:00,24.01,24.02,23.93,23.97,267616.0,22.79,22.7995,22.7141,22.752,267616.0
2020-07-14 12:30:00,23.98,24.02,23.93,23.93,141640.0,22.7615,22.7995,22.7141,22.7141,141640.0
2020-07-14 13:00:00,23.94,23.95,23.83,23.89,212500.0,22.7235,22.733,22.6191,22.6761,212500.0
2020-07-14 13:30:00,23.89,23.98,23.88,23.95,273176.0,22.6761,22.7615,22.6666,22.733,273176.0
2020-07-14 14:00:00,23.94,24.15,23.92,24.11,351816.0,22.7235,22.9229,22.7046,22.8849,351816.0
2020-07-14 14:30:00,24.11,24.2,24.08,24.18,204344.0,22.8849,22.9703,22.8564,22.9514,204344.0
2020-07-14 15:00:00,24.19,24.22,24.1,24.2,341176.0,22.9608,22.9893,22.8754,22.9703,341176.0
2020-07-14 15:30:00,24.21,24.37,24.17,24.36,1131788.0,22.9798,23.1317,22.9419,23.1222,1131788.0
2020-07-15 09:30:00,24.57,24.97,24.57,24.95,594588.0,23.3215,23.7012,23.3215,23.6822,594588.0
2020-07-15 10:00:00,24.93,24.98,24.82,24.93,381316.0,23.6632,23.7107,23.5588,23.6632,381316.0
2020-07-15 10:30:00,24.92,24.98,24.91,24.92,331396.0,23.6538,23.7107,23.6443,23.6538,331396.0
2020-07-15 11:00:00,24.92,24.93,24.79,24.82,446788.0,23.6538,23.6632,23.5304,23.5588,446788.0
2020-07-15 11:30:00,24.81,24.83,24.71,24.71,353268.0,23.5493,23.5683,23.4544,23.4544,353268.0
2020-07-15 12:00:00,24.72,24.85,24.69,24.81,253616.0,23.4639,23.5873,23.4354,23.5493,253616.0
2020-07-15 12:30:00,24.81,24.82,24.72,24.79,348404.0,23.5493,23.5588,23.4639,23.5304,348404.0
2020-07-15 13:00:00,24.8,24.95,24.8,24.94,276520.0,23.5398,23.6822,23.5398,23.6727,276520.0
2020-07-15 13:30:00,24.95,25.0,24.9,24.93,226240.0,23.6822,23.7297,23.6348,23.6632,226240.0
2020-07-15 14:00:00,24.93,25.02,24.92,25.0,532000.0,23.6632,23.7487,23.6538,23.7297,532000.0
2020-07-15 14:30:00,25.01,25.07,24.95,24.95,230536.0,23.7392,23.7961,23.6822,23.6822,230536.0
2020-07-15 15:00:00,24.94,25.11,24.93,25.11,447260.0,23.6727,23.8341,23.6632,23.8341,447260.0
2020-07-15 15:30:00,25.1,25.2,25.1,25.11,1639676.0,23.8246,23.9195,23.8246,23.8341,1639676.0
2020-07-16 09:30:00,25.11,25.23,25.06,25.16,369672.0,23.8341,23.948,23.7866,23.8816,369672.0
2020-07-16 10:00:00,25.15,25.28,25.07,25.28,147872.0,23.8721,23.9955,23.7961,23.9955,147872.0
2020-07-16 10:30:00,25.28,25.33,25.2,25.2,130012.0,23.9955,24.0429,23.9195,23.9195,130012.0
2020-07-16 11:00:00,25.2,25.23,25.14,25.19,164012.0,23.9195,23.948,23.8626,23.91,164012.0
2020-07-16 11:30:00,25.18,25.18,25.11,25.15,139168.0,23.9005,23.9005,23.8341,23.8721,139168.0
2020-07-16 12:00:00,25.14,25.15,25.07,25.12,162840.0,23.8626,23.8721,23.7961,23.8436,162840.0
2020-07-16 12:30:00,25.12,25.15,25.11,25.12,207332.0,23.8436,23.8721,23.8341,23.8436,207332.0
2020-07-16 13:00:00,25.11,25.23,25.11,25.22,193160.0,23.8341,23.948,23.8341,23.9385,193160.0
2020-07-16 13:30:00,25.22,25.22,25.15,25.16,143780.0,23.9385,23.9385,23.8721,23.8816,143780.0
2020-07-16 14:00:00,25.15,25.2,25.14,25.18,199600.0,23.8721,23.9195,23.8626,23.9005,199600.0
2020-07-16 14:30:00,25.17,25.17,25.07,25.08,135136.0,23.891,23.891,23.7961,23.8056,135136.0
2020-07-16 15:00:00,25.08,25.21,25.07,25.21,141076.0,23.8056,23.929,23.7961,23.929,141076.0
2020-07-16 15:30:00,25.21,25.25,25.16,25.24,673672.0,23.929,23.967,23.8816,23.9575,673672.0
2020-07-17 09:30:00,25.38,25.44,25.28,25.31,365704.0,24.0904,24.1473,23.9955,24.0239,365704.0
2020-07-17 10:00:00,25.3,25.46,25.3,25.34,154172.0,24.0144,24.1663,24.0144,24.0524,154172.0
2020-07-17 10:30:00,25.35,25.49,25.31,25.46,213680.0,24.0619,24.1948,24.0239,24.1663,213680.0
2020-07-17 11:00:00,25.46,25.55,25.42,25.43,169352.0,24.1663,24.2517,24.1283,24.1378,169352.0
2020-07-17 11:30:00,25.42,25.57,25.42,25.57,108588.0,24.1283,24.2707,24.1283,24.2707,108588.0
2020-07-17 12:00:00,25.57,25.62,25.56,25.58,209880.0,24.2707,24.3182,24.2612,24.2802,209880.0
2020-07-17 12:30:00,25.58,25.6,25.5,25.52,117568.0,24.2802,24.2992,24.2043,24.2233,117568.0
2020-07-17 13:00:00,25.51,25.51,25.42,25.46,131712.0,24.2138,24.2138,24.1283,24.1663,131712.0
2020-07-17 13:30:00,25.45,25.47,25.43,25.44,95556.0,24.1568,24.1758,24.1378,24.1473,95556.0
2020-07-17 14:00:00,25.45,25.51,25.43,25.51,133900.0,24.1568,24.2138,24.1378,24.2138,133900.0
2020-07-17 14:30:00,25.52,25.54,25.49,25.51,104412.0,24.2233,24.2422,24.1948,24.2138,104412.0
2020-07-17 15:00:00,25.52,25.59,25.51,25.59,198716.0,24.2233,24.2897,24.2138,24.2897,198716.0
2020-07-17 15:30:00,25.58,25.64,25.49,25.5,862988.0,24.2802,24.3372,24.1948,24.2043,862988.0
2020-07-20 09:30:00,25.43,25.45,25.19,25.23,347776.0,24.1378,24.1568,23.91,23.948,347776.0
2020-07-20 10:00:00,25.23,25.28,25.15,25.25,347072.0,23.948,23.9955,23.8721,23.967,347072.0
2020-07-20 10:30:00,25.25,25.31,25.22,25.22,174972.0,23.967,24.0239,23.9385,23.9385,174972.0
2020-07-20 11:00:00,25.22,25.24,25.17,25.22,218896.0,23.9385,23.9575,23.891,23.9385,218896.0
2020-07-20 11:30:00,25.22,25.25,25.21,25.21,154216.0,23.9385,23.967,23.929,23.929,154216.0
2020-07-20 12:00:00,25.21,25.27,25.18,25.23,245372.0,23.929,23.986,23.9005,23.948,245372.0
2020-07-20 12:30:00,25.23,25.28,25.23,25.25,224508.0,23.948,23.9955,23.948,23.967,224508.0
2020-07-20 13:00:00,25.26,25.28,25.22,25.27,231240.0,23.9765,23.9955,23.9385,23.986,231240.0
2020-07-20 13:30:00,25.27,25.35,25.27,25.35,240680.0,23.986,24.0619,23.986,24.0619,240680.0
2020-07-20 14:00:00,25.35,25.4,25.33,25.4,195652.0,24.0619,24.1094,24.0429,24.1094,195652.0
2020-07-20 14:30:00,25.4,25.41,25.37,25.4,178912.0,24.1094,24.1189,24.0809,24.1094,178912.0
2020-07-20 15:00:00,25.4,25.46,25.39,25.45,232808.0,24.1094,24.1663,24.0999,24.1568,232808.0
2020-07-20 15:30:00,25.45,25.5,25.36,25.36,1052092.0,24.1568,24.2043,24.0714,24.0714,1052092.0
2020-07-21 09:30:00,25.53,25.78,25.53,25.78,284032.0,24.2328,24.4701,24.2328,24.4701,284032.0
2020-07-21 10:00:00,25.78,25.8,25.53,25.57,242728.0,24.4701,24.489,24.2328,24.2707,242728.0
2020-07-21 10:30:00,25.56,25.67,25.54,25.62,135984.0,24.2612,24.3656,24.2422,24.3182,135984.0
2020-07-21 11:00:00,25.63,25.75,25.6,25.7,140328.0,24.3277,24.4416,24.2992,24.3941,140328.0
2020-07-21 11:30:00,25.7,25.77,25.67,25.72,137848.0,24.3941,24.4606,24.3656,24.4131,137848.0
2020-07-21 12:00:00,25.72,25.75,25.62,25.67,144572.0,24.4131,24.4416,24.3182,24.3656,144572.0
2020-07-21 12:30:00,25.67,25.71,25.66,25.71,102004.0,24.3656,24.4036,24.3561,24.4036,102004.0
2020-07-21 13:00:00,25.7,25.71,25.6,25.64,170612.0,24.3941,24.4036,24.2992,24.3372,170612.0
2020-07-21 13:30:00,25.63,25.67,25.61,25.61,82916.0,24.3277,24.3656,24.3087,24.3087,82916.0
2020-07-21 14:00:00,25.62,25.67,25.59,25.63,199920.0,24.3182,24.3656,24.2897,24.3277,199920.0
2020-07-21 14:30:00,25.63,25.64,25.57,25.58,190628.0,24.3277,24.3372,24.2707,24.2802,190628.0
2020-07-21 15:00:00,25.57,25.61,25.52,25.57,337736.0,24.2707,24.3087,24.2233,24.2707,337736.0
2020-07-21 15:30:00,25.57,25.59,25.47,25.52,989260.0,24.2707,24.2897,24.1758,24.2233,989260.0
2020-07-22 09:30:00,26.0,26.58,25.49,26.32,1166880.0,24.6789,25.2294,24.1948,24.9826,1166880.0
2020-07-22 10:00:00,26.32,26.34,26.0,26.13,412580.0,24.9826,25.0016,24.6789,24.8023,412580.0
2020-07-22 10:30:00,26.15,26.31,26.01,26.13,498740.0,24.8213,24.9731,24.6884,24.8023,498740.0
2020-07-22 11:00:00,26.09,26.11,25.91,25.96,398508.0,24.7643,24.7833,24.5934,24.6409,398508.0
2020-07-22 11:30:00,25.96,26.07,25.92,26.0,344984.0,24.6409,24.7453,24.6029,24.6789,344984.0
2020-07-22 12:00:00,26.0,26.05,25.82,25.84,269616.0,24.6789,24.7263,24.508,24.527,269616.0
2020-07-22 12:30:00,25.82,26.05,25.82,25.96,336416.0,24.508,24.7263,24.508,24.6409,336416.0
2020-07-22 13:00:00,25.95,25.97,25.72,25.78,175200.0,24.6314,24.6504,24.4131,24.4701,175200.0
2020-07-22 13:30:00,25.75,25.76,25.61,25.62,188052.0,24.4416,24.4511,24.3087,24.3182,188052.0
2020-07-22 14:00:00,25.64,25.74,25.63,25.67,205648.0,24.3372,24.4321,24.3277,24.3656,205648.0
2020-07-22 14:30:00,25.67,25.71,25.62,25.62,244388.0,24.3656,24.4036,24.3182,24.3182,244388.0
2020-07-22 15:00:00,25.63,25.75,25.6,25.66,363840.0,24.3277,24.4416,24.2992,24.3561,363840.0
2020-07-22 15:30:00,25.66,25.83,25.64,25.82,831344.0,24.3561,24.5175,24.3372,24.508,831344.0
2020-07-23 09:30:00,26.11,26.21,25.96,26.21,727212.0,24.7833,24.8782,24.6409,24.8782,727212.0
2020-07-23 10:00:00,26.24,26.3,26.08,26.23,429352.0,24.9067,24.9636,24.7548,24.8972,429352.0
2020-07-23 10:30:00,26.23,26.35,26.21,26.24,352560.0,24.8972,25.0111,24.8782,24.9067,352560.0
2020-07-23 11:00:00,26.25,26.44,26.21,26.43,318304.0,24.9162,25.0965,24.8782,25.087,318304.0
2020-07-23 11:30:00,26.43,26.5,26.31,26.35,362156.0,25.087,25.1535,24.9731,25.0111,362156.0
2020-07-23 12:00:00,26.33,26.36,26.24,26.3,257348.0,24.9921,25.0206,24.9067,24.9636,257348.0
2020-07-23 12:30:00,26.29,26.39,26.27,26.27,265244.0,24.9541,25.0491,24.9352,24.9352,265244.0
2020-07-23 13:00:00,26.26,26.35,26.21,26.25,190476.0,24.9257,25.0111,24.8782,24.9162,190476.0
2020-07-23 13:30:00,26.25,26.3,26.17,26.29,430712.0,24.9162,24.9636,24.8402,24.9541,430712.0
2020-07-23 14:00:00,26.29,26.31,26.07,26.23,894576.0,24.9541,24.9731,24.7453,24.8972,894576.0
2020-07-23 14:30:00,26.22,26.33,26.17,26.31,793500.0,24.8877,24.9921,24.8402,24.9731,793500.0
2020-07-23 15:00:00,26.32,26.39,26.23,26.38,321224.0,24.9826,25.0491,24.8972,25.0396,321224.0
2020-07-23 15:30:00,26.37,26.44,26.28,26.4,926056.0,25.0301,25.0965,24.9446,25.0585,926056.0
2020-07-24 09:30:00,26.29,26.29,25.94,26.11,399124.0,24.9541,24.9541,24.6219,24.7833,399124.0
2020-07-24 10:00:00,26.1,26.22,26.05,26.21,571844.0,24.7738,24.8877,24.7263,24.8782,571844.0
2020-07-24 10:30:00,26.21,26.39,26.11,26.38,392636.0,24.8782,25.0491,24.7833,25.0396,392636.0
2020-07-24 11:00:00,26.39,26.39,26.26,26.33,230096.0,25.0491,25.0491,24.9257,24.9921,230096.0
2020-07-24 11:30:00,26.33,26.38,26.27,26.3,235500.0,24.9921,25.0396,24.9352,24.9636,235500.0
2020-07-24 12:00:00,26.3,26.32,26.2,26.23,223232.0,24.9636,24.9826,24.8687,24.8972,223232.0
2020-07-24 12:30:00,26.23,26.28,26.14,26.16,168520.0,24.8972,24.9446,24.8118,24.8307,168520.0
2020-07-24 13:00:00,26.17,26.2,26.11,26.2,146528.0,24.8402,24.8687,24.7833,24.8687,146528.0
2020-07-24 13:30:00,26.2,26.25,26.14,26.19,354756.0,24.8687,24.9162,24.8118,24.8592,354756.0
2020-07-24 14:00:00,26.2,26.25,26.17,26.25,165520.0,24.8687,24.9162,24.8402,24.9162,165520.0
2020-07-24 14:30:00,26.25,26.25,26.18,26.2,128652.0,24.9162,24.9162,24.8497,24.8687,128652.0
2020-07-24 15:00:00,26.2,26.23,26.07,26.08,202456.0,24.8687,24.8972,24.7453,24.7548,202456.0
2020-07-24 15:30:00,26.09,26.16,26.04,26.1,747524.0,24.7643,24.8307,24.7168,24.7738,747524.0
2020-07-27 09:30:00,26.11,26.36,26.0,26.32,427296.0,24.7833,25.0206,24.6789,24.9826,427296.0
2020-07-27 10:00:00,26.32,26.54,26.3,26.49,390524.0,24.9826,25.1914,24.9636,25.144,390524.0
2020-07-27 10:30:00,26.49,26.55,26.45,26.49,255608.0,25.144,25.2009,25.106,25.144,255608.0
2020-07-27 11:00:00,26.49,26.6,26.47,26.52,161228.0,25.144,25.2484,25.125,25.1725,161228.0
2020-07-27 11:30:00,26.52,26.57,26.47,26.49,395016.0,25.1725,25.2199,25.125,25.144,395016.0
2020-07-27 12:00:00,26.49,26.6,26.48,26.6,72540.0,25.144,25.2484,25.1345,25.2484,72540.0
2020-07-27 12:30:00,26.6,26.6,26.56,26.57,82960.0,25.2484,25.2484,25.2104,25.2199,82960.0
2020-07-27 13:00:00,26.57,26.61,26.53,26.56,92476.0,25.2199,25.2579,25.1819,25.2104,92476.0
2020-07-27 13:30:00,26.56,26.57,26.49,26.49,80432.0,25.2104,25.2199,25.144,25.144,80432.0
2020-07-27 14:00:00,26.49,26.52,26.47,26.49,169136.0,25.144,25.1725,25.125,25.144,169136.0
2020-07-27 14:30:00,26.49,26.5,26.44,26.46,107004.0,25.144,25.1535,25.0965,25.1155,107004.0
2020-07-27 15:00:00,26.46,26.55,26.46,26.54,185728.0,25.1155,25.2009,25.1155,25.1914,185728.0
2020-07-27 15:30:00,26.54,26.61,26.53,26.55,466100.0,25.1914,25.2579,25.1819,25.2009,466100.0
2020-07-28 09:30:00,26.48,26.54,26.25,26.25,416008.0,25.1345,25.1914,24.9162,24.9162,416008.0
2020-07-28 10:00:00,26.24,26.27,26.18,26.23,156832.0,24.9067,24.9352,24.8497,24.8972,156832.0
2020-07-28 10:30:00,26.24,26.25,26.15,26.18,150272.0,24.9067,24.9162,24.8213,24.8497,150272.0
2020-07-28 11:00:00,26.18,26.21,26.1,26.18,135532.0,24.8497,24.8782,24.7738,24.8497,135532.0
2020-07-28 11:30:00,26.18,26.22,26.15,26.15,109248.0,24.8497,24.8877,24.8213,24.8213,109248.0
2020-07-28 12:00:00,26.14,26.17,26.1,26.14,146140.0,24.8118,24.8402,24.7738,24.8118,146140.0
2020-07-28 12:30:00,26.15,26.17,26.13,26.16,78676.0,24.8213,24.8402,24.8023,24.8307,78676.0
2020-07-28 13:00:00,26.17,26.28,26.17,26.21,288244.0,24.8402,24.9446,24.8402,24.8782,288244.0
2020-07-28 13:30:00,26.22,26.31,26.22,26.29,146592.0,24.8877,24.9731,24.8877,24.9541,146592.0
2020-07-28 14:00:00,26.3,26.32,26.27,26.31,112140.0,24.9636,24.9826,24.9352,24.9731,112140.0
2020-07-28 14:30:00,26.32,26.33,26.28,26.29,291368.0,24.9826,24.9921,24.9446,24.9541,291368.0
2020-07-28 15:00:00,26.29,26.3,26.21,26.21,636068.0,24.9541,24.9636,24.8782,24.8782,636068.0
2020-07-28 15:30:00,26.21,26.23,26.0,26.05,635868.0,24.8782,24.8972,24.6789,24.7263,635868.0
2020-07-29 09:30:00,26.13,26.25,26.02,26.22,802984.0,24.8023,24.9162,24.6979,24.8877,802984.0
2020-07-29 10:00:00,26.22,26.3,26.21,26.24,825476.0,24.8877,24.9636,24.8782,24.9067,825476.0
2020-07-29 10:30:00,26.24,26.28,26.18,26.24,393720.0,24.9067,24.9446,24.8497,24.9067,393720.0
2020-07-29 11:00:00,26.25,26.25,26.16,26.23,154420.0,24.9162,24.9162,24.8307,24.8972,154420.0
2020-07-29 11:30:00,26.21,26.23,26.18,26.22,164676.0,24.8782,24.8972,24.8497,24.8877,164676.0
2020-07-29 12:00:00,26.23,26.31,26.22,26.29,115316.0,24.8972,24.9731,24.8877,24.9541,115316.0
2020-07-29 12:30:00,26.29,26.42,26.29,26.42,134864.0,24.9541,25.0775,24.9541,25.0775,134864.0
2020-07-29 13:00:00,26.42,26.42,26.35,26.35,63492.0,25.0775,25.0775,25.0111,25.0111,63492.0
2020-07-29 13:30:00,26.35,26.4,26.35,26.38,74140.0,25.0111,25.0585,25.0111,25.0396,74140.0
2020-07-29 14:00:00,26.39,26.52,26.37,26.5,190996.0,25.0491,25.1725,25.0301,25.1535,190996.0
2020-07-29 14:30:00,26.5,26.52,26.4,26.4,270184.0,25.1535,25.1725,25.0585,25.0585,270184.0
2020-07-29 15:00:00,26.4,26.44,26.33,26.42,279952.0,25.0585,25.0965,24.9921,25.0775,279952.0
2020-07-29 15:30:00,26.43,26.55,26.41,26.46,431768.0,25.087,25.2009,25.068,25.1155,431768.0
2020-07-30 09:30:00,26.18,26.36,26.1,26.21,581488.0,24.8497,25.0206,24.7738,24.8782,581488.0
2020-07-30 10:00:00,26.21,26.24,26.03,26.11,339612.0,24.8782,24.9067,24.7073,24.7833,339612.0
2020-07-30 10:30:00,26.11,26.17,26.07,26.13,179396.0,24.7833,24.8402,24.7453,24.8023,179396.0
2020-07-30 11:00:00,26.13,26.25,26.12,26.14,94324.0,24.8023,24.9162,24.7928,24.8118,94324.0
2020-07-30 11:30:00,26.14,26.2,26.13,26.15,121992.0,24.8118,24.8687,24.8023,24.8213,121992.0
2020-07-30 12:00:00,26.16,26.18,26.06,26.12,219560.0,24.8307,24.8497,24.7358,24.7928,219560.0
2020-07-30 12:30:00,26.12,26.16,26.06,26.14,160224.0,24.7928,24.8307,24.7358,24.8118,160224.0
2020-07-30 13:00:00,26.15,26.19,26.13,26.15,231728.0,24.8213,24.8592,24.8023,24.8213,231728.0
2020-07-30 13:30:00,26.16,26.18,26.11,26.17,132004.0,24.8307,24.8497,24.7833,24.8402,132004.0
2020-07-30 14:00:00,26.17,26.18,26.11,26.15,269184.0,24.8402,24.8497,24.7833,24.8213,269184.0
2020-07-30 14:30:00,26.15,26.23,26.15,26.21,163932.0,24.8213,24.8972,24.8213,24.8782,163932.0
2020-07-30 15:00:00,26.21,26.29,26.18,26.29,175944.0,24.8782,24.9541,24.8497,24.9541,175944.0
2020-07-30 15:30:00,26.28,26.34,26.25,26.3,657892.0,24.9446,25.0016,24.9162,24.9636,657892.0
2020-07-31 09:30:00,26.24,26.35,26.04,26.24,332016.0,24.9067,25.0111,24.7168,24.9067,332016.0
2020-07-31 10:00:00,26.25,26.26,26.02,26.11,335560.0,24.9162,24.9257,24.6979,24.7833,335560.0
2020-07-31 10:30:00,26.11,26.16,26.05,26.14,208504.0,24.7833,24.8307,24.7263,24.8118,208504.0
2020-07-31 11:00:00,26.13,26.25,26.12,26.2,139220.0,24.8023,24.9162,24.7928,24.8687,139220.0
2020-07-31 11:30:00,26.21,26.22,26.13,26.15,82568.0,24.8782,24.8877,24.8023,24.8213,82568.0
2020-07-31 12:00:00,26.15,26.15,26.08,26.12,113760.0,24.8213,24.8213,24.7548,24.7928,113760.0
2020-07-31 12:30:00,26.12,26.12,26.01,26.05,88608.0,24.7928,24.7928,24.6884,24.7263,88608.0
2020-07-31 13:00:00,26.04,26.12,26.04,26.07,107160.0,24.7168,24.7928,24.7168,24.7453,107160.0
2020-07-31 13:30:00,26.07,26.12,26.06,26.06,85136.0,24.7453,24.7928,24.7358,24.7358,85136.0
2020-07-31 14:00:00,26.06,26.08,26.01,26.06,107680.0,24.7358,24.7548,24.6884,24.7358,107680.0
2020-07-31 14:30:00,26.07,26.22,26.07,26.21,123580.0,24.7453,24.8877,24.7453,24.8782,123580.0
2020-07-31 15:00:00,26.21,26.29,26.2,26.23,139216.0,24.8782,24.9541,24.8687,24.8972,139216.0
2020-07-31 15:30:00,26.24,26.47,26.22,26.45,789636.0,24.9067,25.125,24.8877,25.106,789636.0
2020-08-03 09:30:00,26.49,26.85,26.49,26.83,923956.0,25.144,25.4857,25.144,25.4667,923956.0
2020-08-03 10:00:00,26.85,26.93,26.82,26.83,177768.0,25.4857,25.5616,25.4572,25.4667,177768.0
2020-08-03 10:30:00,26.83,26.91,26.8,26.82,153884.0,25.4667,25.5426,25.4382,25.4572,153884.0
2020-08-03 11:00:00,26.82,26.84,26.74,26.77,155916.0,25.4572,25.4762,25.3813,25.4097,155916.0
2020-08-03 11:30:00,26.78,26.9,26.77,26.86,58128.0,25.4192,25.5331,25.4097,25.4952,58128.0
2020-08-03 12:00:00,26.86,26.86,26.77,26.77,81644.0,25.4952,25.4952,25.4097,25.4097,81644.0
2020-08-03 12:30:00,26.77,26.78,26.71,26.72,79260.0,25.4097,25.4192,25.3528,25.3623,79260.0
2020-08-03 13:00:00,26.72,26.76,26.67,26.76,113480.0,25.3623,25.4003,25.3148,25.4003,113480.0
2020-08-03 13:30:00,26.76,26.76,26.73,26.76,71840.0,25.4003,25.4003,25.3718,25.4003,71840.0
2020-08-03 14:00:00,26.76,26.81,26.74,26.81,80984.0,25.4003,25.4477,25.3813,25.4477,80984.0
2020-08-03 14:30:00,26.81,26.82,26.79,26.81,85040.0,25.4477,25.4572,25.4287,25.4477,85040.0
2020-08-03 15:00:00,26.81,26.82,26.77,26.81,114648.0,25.4477,25.4572,25.4097,25.4477,114648.0
2020-08-03 15:30:00,26.82,26.87,26.78,26.85,529208.0,25.4572,25.5047,25.4192,25.4857,529208.0
2020-08-04 09:30:00,26.78,26.93,26.75,26.81,187612.0,25.4192,25.5616,25.3908,25.4477,187612.0
2020-08-04 10:00:00,26.81,26.88,26.79,26.81,210272.0,25.4477,25.5142,25.4287,25.4477,210272.0
2020-08-04 10:30:00,26.8,26.93,26.8,26.92,145880.0,25.4382,25.5616,25.4382,25.5521,145880.0
2020-08-04 11:00:00,26.93,27.04,26.93,26.98,344904.0,25.5616,25.666,25.5616,25.6091,344904.0
2020-08-04 11:30:00,26.98,27.02,26.93,26.94,76636.0,25.6091,25.647,25.5616,25.5711,76636.0
2020-08-04 12:00:00,26.94,26.95,26.89,26.95,147092.0,25.5711,25.5806,25.5236,25.5806,147092.0
2020-08-04 12:30:00,26.95,27.05,26.95,27.04,121852.0,25.5806,25.6755,25.5806,25.666,121852.0
2020-08-04 13:00:00,27.03,27.08,27.0,27.02,200416.0,25.6565,25.704,25.6281,25.647,200416.0
2020-08-04 13:30:00,27.02,27.04,26.98,27.0,107496.0,25.647,25.666,25.6091,25.6281,107496.0
2020-08-04 14:00:00,27.0,27.04,26.97,26.98,182316.0,25.6281,25.666,25.5996,25.6091,182316.0
2020-08-04 14:30:00,26.98,27.01,26.93,27.01,138772.0,25.6091,25.6376,25.5616,25.6376,138772.0
2020-08-04 15:00:00,27.02,27.1,27.02,27.08,159788.0,25.647,25.723,25.647,25.704,159788.0
2020-08-04 15:30:00,27.09,27.14,27.06,27.11,492812.0,25.7135,25.7609,25.685,25.7325,492812.0
2020-08-05 09:30:00,27.18,27.38,27.18,27.27,314228.0,25.7989,25.9888,25.7989,25.8843,314228.0
2020-08-05 10:00:00,27.27,27.27,27.09,27.1,265588.0,25.8843,25.8843,25.7135,25.723,265588.0
2020-08-05 10:30:00,27.11,27.16,27.07,27.11,118036.0,25.7325,25.7799,25.6945,25.7325,118036.0
2020-08-05 11:00:00,27.11,27.18,27.11,27.13,90776.0,25.7325,25.7989,25.7325,25.7515,90776.0
2020-08-05 11:30:00,27.14,27.18,27.11,27.14,70168.0,25.7609,25.7989,25.7325,25.7609,70168.0
2020-08-05 12:00:00,27.13,27.16,27.11,27.12,82448.0,25.7515,25.7799,25.7325,25.742,82448.0
2020-08-05 12:30:00,27.11,27.17,27.11,27.13,92932.0,25.7325,25.7894,25.7325,25.7515,92932.0
2020-08-05 13:00:00,27.14,27.15,27.11,27.15,103380.0,25.7609,25.7704,25.7325,25.7704,103380.0
2020-08-05 13:30:00,27.15,27.16,27.12,27.15,72260.0,25.7704,25.7799,25.742,25.7704,72260.0
2020-08-05 14:00:00,27.16,27.18,27.12,27.12,124180.0,25.7799,25.7989,25.742,25.742,124180.0
2020-08-05 14:30:00,27.13,27.13,27.02,27.04,89200.0,25.7515,25.7515,25.647,25.666,89200.0
2020-08-05 15:00:00,27.04,27.09,27.04,27.05,100208.0,25.666,25.7135,25.666,25.6755,100208.0
2020-08-05 15:30:00,27.06,27.18,27.04,27.17,309608.0,25.685,25.7989,25.666,25.7894,309608.0
2020-08-06 09:30:00,27.05,27.21,27.05,27.17,390900.0,25.6755,25.8274,25.6755,25.7894,390900.0
2020-08-06 10:00:00,27.17,27.2,27.09,27.16,129252.0,25.7894,25.8179,25.7135,25.7799,129252.0
2020-08-06 10:30:00,27.17,27.17,27.04,27.08,74868.0,25.7894,25.7894,25.666,25.704,74868.0
2020-08-06 11:00:00,27.07,27.1,27.02,27.03,77268.0,25.6945,25.723,25.647,25.6565,77268.0
2020-08-06 11:30:00,27.03,27.06,26.97,27.04,90216.0,25.6565,25.685,25.5996,25.666,90216.0
2020-08-06 12:00:00,27.04,27.08,27.03,27.04,67044.0,25.666,25.704,25.6565,25.666,67044.0
2020-08-06 12:30:00,27.03,27.08,27.01,27.08,62020.0,25.6565,25.704,25.6376,25.704,62020.0
2020-08-06 13:00:00,27.07,27.07,27.01,27.02,67700.0,25.6945,25.6945,25.6376,25.647,67700.0
2020-08-06 13:30:00,27.04,27.06,27.0,27.05,54932.0,25.666,25.685,25.6281,25.6755,54932.0
2020-08-06 14:00:00,27.06,27.09,27.05,27.07,91068.0,25.685,25.7135,25.6755,25.6945,91068.0
2020-08-06 14:30:00,27.07,27.09,27.05,27.06,142356.0,25.6945,25.7135,25.6755,25.685,142356.0
2020-08-06 15:00:00,27.06,27.08,27.05,27.08,172092.0,25.685,25.704,25.6755,25.704,172092.0
2020-08-06 15:30:00,27.08,27.1,27.03,27.09,507540.0,25.704,25.723,25.6565,25.7135,507540.0
2020-08-07 09:30:00,26.99,27.11,26.99,27.0,276592.0,25.6186,25.7325,25.6186,25.6281,276592.0
2020-08-07 10:00:00,27.0,27.07,26.92,26.99,104984.0,25.6281,25.6945,25.5521,25.6186,104984.0
2020-08-07 10:30:00,27.0,27.04,26.95,26.97,196904.0,25.6281,25.666,25.5806,25.5996,196904.0
2020-08-07 11:00:00,26.97,27.02,26.93,26.96,190976.0,25.5996,25.647,25.5616,25.5901,190976.0
2020-08-07 11:30:00,26.97,27.0,26.92,26.95,97536.0,25.5996,25.6281,25.5521,25.5806,97536.0
2020-08-07 12:00:00,26.93,27.06,26.93,27.04,88308.0,25.5616,25.685,25.5616,25.666,88308.0
2020-08-07 12:30:00,27.03,27.03,26.9,26.92,116468.0,25.6565,25.6565,25.5331,25.5521,116468.0
2020-08-07 13:00:00,26.93,26.93,26.85,26.85,177932.0,25.5616,25.5616,25.4857,25.4857,177932.0
2020-08-07 13:30:00,26.85,26.93,26.84,26.86,99468.0,25.4857,25.5616,25.4762,25.4952,99468.0
2020-08-07 14:00:00,26.87,26.9,26.79,26.83,156920.0,25.5047,25.5331,25.4287,25.4667,156920.0
2020-08-07 14:30:00,26.82,26.91,26.81,26.84,168648.0,25.4572,25.5426,25.4477,25.4762,168648.0
2020-08-07 15:00:00,26.83,26.98,26.83,26.93,353320.0,25.4667,25.6091,25.4667,25.5616,353320.0
2020-08-07 15:30:00,26.93,27.02,26.9,26.98,667144.0,25.5616,25.647,25.5331,25.6091,667144.0
2020-08-10 09:30:00,26.92,27.05,26.92,26.98,168852.0,25.5521,25.6755,25.5521,25.6091,168852.0
2020-08-10 10:00:00,26.99,27.0,26.93,26.94,205724.0,25.6186,25.6281,25.5616,25.5711,205724.0
2020-08-10 10:30:00,26.94,27.02,26.9,26.93,380556.0,25.5711,25.647,25.5331,25.5616,380556.0
2020-08-10 11:00:00,26.93,26.99,26.91,26.98,343212.0,25.5616,25.6186,25.5426,25.6091,343212.0
2020-08-10 11:30:00,26.98,27.02,26.96,27.02,579920.0,25.6091,25.647,25.5901,25.647,579920.0
2020-08-10 12:00:00,27.02,27.14,27.02,27.11,104532.0,25.647,25.7609,25.647,25.7325,104532.0
2020-08-10 12:30:00,27.11,27.18,27.1,27.15,290416.0,25.7325,25.7989,25.723,25.7704,290416.0
2020-08-10 13:00:00,27.15,27.24,27.13,27.15,475252.0,25.7704,25.8559,25.7515,25.7704,475252.0
2020-08-10 13:30:00,27.15,27.17,27.11,27.13,176884.0,25.7704,25.7894,25.7325,25.7515,176884.0
2020-08-10 14:00:00,27.13,27.21,27.12,27.18,249004.0,25.7515,25.8274,25.742,25.7989,249004.0
2020-08-10 14:30:00,27.16,27.18,27.08,27.08,212456.0,25.7799,25.7989,25.704,25.704,212456.0
2020-08-10 15:00:00,27.09,27.11,27.02,27.05,433928.0,25.7135,25.7325,25.647,25.6755,433928.0
2020-08-10 15:30:00,27.04,27.06,26.97,27.03,1346408.0,25.666,25.685,25.5996,25.6565,1346408.0
2020-08-11 09:30:00,27.18,27.34,27.18,27.31,177492.0,25.7989,25.9508,25.7989,25.9223,177492.0
2020-08-11 10:00:00,27.3,27.5,27.3,27.5,306232.0,25.9128,26.1027,25.9128,26.1027,306232.0
2020-08-11 10:30:00,27.49,27.49,27.39,27.49,357756.0,26.0932,26.0932,25.9982,26.0932,357756.0
2020-08-11 11:00:00,27.49,27.49,27.45,27.49,275744.0,26.0932,26.0932,26.0552,26.0932,275744.0
2020-08-11 11:30:00,27.49,27.5,27.45,27.49,464428.0,26.0932,26.1027,26.0552,26.0932,464428.0
2020-08-11 12:00:00,27.5,27.5,27.44,27.46,786500.0,26.1027,26.1027,26.0457,26.0647,786500.0
2020-08-11 12:30:00,27.46,27.46,27.32,27.4,331364.0,26.0647,26.0647,25.9318,26.0077,331364.0
2020-08-11 13:00:00,27.4,27.48,27.35,27.45,528160.0,26.0077,26.0837,25.9603,26.0552,528160.0
2020-08-11 13:30:00,27.46,27.5,27.46,27.47,243032.0,26.0647,26.1027,26.0647,26.0742,243032.0
2020-08-11 14:00:00,27.47,27.49,27.41,27.41,135080.0,26.0742,26.0932,26.0172,26.0172,135080.0
2020-08-11 14:30:00,27.42,27.5,27.4,27.49,358028.0,26.0267,26.1027,26.0077,26.0932,358028.0
2020-08-11 15:00:00,27.49,27.5,27.25,27.36,276924.0,26.0932,26.1027,25.8654,25.9698,276924.0
2020-08-11 15:30:00,27.33,27.35,27.14,27.21,425620.0,25.9413,25.9603,25.7609,25.8274,425620.0
2020-08-12 09:30:00,27.32,27.49,27.11,27.15,327804.0,25.9318,26.0932,25.7325,25.7704,327804.0
2020-08-12 10:00:00,27.15,27.35,27.11,27.33,143264.0,25.7704,25.9603,25.7325,25.9413,143264.0
2020-08-12 10:30:00,27.35,27.43,27.33,27.42,177204.0,25.9603,26.0362,25.9413,26.0267,177204.0
2020-08-12 11:00:00,27.42,27.45,27.34,27.44,89820.0,26.0267,26.0552,25.9508,26.0457,89820.0
2020-08-12 11:30:00,27.44,27.49,27.43,27.49,175144.0,26.0457,26.0932,26.0362,26.0932,175144.0
2020-08-12 12:00:00,27.49,27.6,27.48,27.48,1019504.0,26.0932,26.1976,26.0837,26.0837,1019504.0
2020-08-12 12:30:00,27.49,27.5,27.45,27.45,71284.0,26.0932,26.1027,26.0552,26.0552,71284.0
2020-08-12 13:00:00,27.46,27.48,27.35,27.37,184024.0,26.0647,26.0837,25.9603,25.9793,184024.0
2020-08-12 13:30:00,27.37,27.42,27.37,27.39,117324.0,25.9793,26.0267,25.9793,25.9982,117324.0
2020-08-12 14:00:00,27.38,27.42,27.33,27.33,367164.0,25.9888,26.0267,25.9413,25.9413,367164.0
2020-08-12 14:30:00,27.32,27.4,27.32,27.36,116504.0,25.9318,26.0077,25.9318,25.9698,116504.0
2020-08-12 15:00:00,27.36,27.5,27.36,27.49,248984.0,25.9698,26.1027,25.9698,26.0932,248984.0
2020-08-12 15:30:00,27.49,27.5,27.41,27.45,661624.0,26.0932,26.1027,26.0172,26.0552,661624.0
2020-08-13 09:30:00,27.34,27.5,27.2,27.49,362132.0,25.9508,26.1027,25.8179,26.0932,362132.0
2020-08-13 10:00:00,27.49,27.65,27.48,27.63,412944.0,26.0932,26.245,26.0837,26.226,412944.0
2020-08-13 10:30:00,27.62,27.73,27.58,27.73,374316.0,26.2166,26.321,26.1786,26.321,374316.0
2020-08-13 11:00:00,27.72,27.78,27.68,27.71,201144.0,26.3115,26.3684,26.2735,26.302,201144.0
2020-08-13 11:30:00,27.72,27.74,27.67,27.68,87828.0,26.3115,26.3305,26.264,26.2735,87828.0
2020-08-13 12:00:00,27.68,27.73,27.68,27.72,46496.0,26.2735,26.321,26.2735,26.3115,46496.0
2020-08-13 12:30:00,27.72,27.84,27.71,27.83,102432.0,26.3115,26.4254,26.302,26.4159,102432.0
2020-08-13 13:00:00,27.84,27.85,27.71,27.72,74160.0,26.4254,26.4349,26.302,26.3115,74160.0
2020-08-13 13:30:00,27.72,27.75,27.65,27.74,82140.0,26.3115,26.34,26.245,26.3305,82140.0
2020-08-13 14:00:00,27.74,27.74,27.63,27.67,57088.0,26.3305,26.3305,26.226,26.264,57088.0
2020-08-13 14:30:00,27.65,27.65,27.53,27.56,101116.0,26.245,26.245,26.1311,26.1596,101116.0
2020-08-13 15:00:00,27.57,27.63,27.53,27.6,148136.0,26.1691,26.226,26.1311,26.1976,148136.0
2020-08-13 15:30:00,27.6,27.65,27.56,27.65,414416.0,26.1976,26.245,26.1596,26.245,414416.0
2020-08-14 09:30:00,27.52,27.53,27.38,27.41,191032.0,26.1216,26.1311,25.9888,26.0172,191032.0
2020-08-14 10:00:00,27.41,27.48,27.37,27.43,141596.0,26.0172,26.0837,25.9793,26.0362,141596.0
2020-08-14 10:30:00,27.43,27.54,27.42,27.52,97968.0,26.0362,26.1406,26.0267,26.1216,97968.0
2020-08-14 11:00:00,27.52,27.58,27.51,27.57,105448.0,26.1216,26.1786,26.1121,26.1691,105448.0
2020-08-14 11:30:00,27.56,27.57,27.49,27.51,85316.0,26.1596,26.1691,26.0932,26.1121,85316.0
2020-08-14 12:00:00,27.52,27.54,27.44,27.48,233692.0,26.1216,26.1406,26.0457,26.0837,233692.0
2020-08-14 12:30:00,27.49,27.54,27.48,27.5,75972.0,26.0932,26.1406,26.0837,26.1027,75972.0
2020-08-14 13:00:00,27.49,27.54,27.49,27.52,55236.0,26.0932,26.1406,26.0932,26.1216,55236.0
2020-08-14 13:30:00,27.52,27.56,27.5,27.56,135472.0,26.1216,26.1596,26.1027,26.1596,135472.0
2020-08-14 14:00:00,27.56,27.57,27.49,27.49,85952.0,26.1596,26.1691,26.0932,26.0932,85952.0
2020-08-14 14:30:00,27.5,27.53,27.48,27.51,139640.0,26.1027,26.1311,26.0837,26.1121,139640.0
2020-08-14 15:00:00,27.51,27.52,27.45,27.46,200392.0,26.1121,26.1216,26.0552,26.0647,200392.0
2020-08-14 15:30:00,27.45,27.46,27.36,27.44,342940.0,26.0552,26.0647,25.9698,26.0457,342940.0
2020-08-17 09:30:00,27.55,27.7,27.49,27.51,106416.0,26.1501,26.2925,26.0932,26.1121,106416.0
2020-08-17 10:00:00,27.5,27.61,27.49,27.56,356580.0,26.1027,26.2071,26.0932,26.1596,356580.0
2020-08-17 10:30:00,27.55,27.56,27.53,27.55,128388.0,26.1501,26.1596,26.1311,26.1501,128388.0
2020-08-17 11:00:00,27.55,27.61,27.53,27.61,78200.0,26.1501,26.2071,26.1311,26.2071,78200.0
2020-08-17 11:30:00,27.61,27.61,27.55,27.58,61508.0,26.2071,26.2071,26.1501,26.1786,61508.0
2020-08-17 12:00:00,27.59,27.59,27.53,27.54,228708.0,26.1881,26.1881,26.1311,26.1406,228708.0
2020-08-17 12:30:00,27.55,27.58,27.54,27.58,55612.0,26.1501,26.1786,26.1406,26.1786,55612.0
2020-08-17 13:00:00,27.57,27.58,27.54,27.56,76528.0,26.1691,26.1786,26.1406,26.1596,76528.0
2020-08-17 13:30:00,27.56,27.58,27.5,27.52,80192.0,26.1596,26.1786,26.1027,26.1216,80192.0
2020-08-17 14:00:00,27.51,27.53,27.47,27.49,130944.0,26.1121,26.1311,26.0742,26.0932,130944.0
2020-08-17 14:30:00,27.5,27.51,27.45,27.48,69664.0,26.1027,26.1121,26.0552,26.0837,69664.0
2020-08-17 15:00:00,27.48,27.5,27.47,27.49,119384.0,26.0837,26.1027,26.0742,26.0932,119384.0
2020-08-17 15:30:00,27.49,27.54,27.46,27.47,516716.0,26.0932,26.1406,26.0647,26.0742,516716.0
2020-08-18 09:30:00,27.42,27.47,27.32,27.35,158016.0,26.0267,26.0742,25.9318,25.9603,158016.0
2020-08-18 10:00:00,27.34,27.36,27.25,27.27,181244.0,25.9508,25.9698,25.8654,25.8843,181244.0
2020-08-18 10:30:00,27.25,27.36,27.25,27.36,139884.0,25.8654,25.9698,25.8654,25.9698,139884.0
2020-08-18 11:00:00,27.35,27.44,27.33,27.42,87584.0,25.9603,26.0457,25.9413,26.0267,87584.0
2020-08-18 11:30:00,27.42,27.45,27.37,27.37,93088.0,26.0267,26.0552,25.9793,25.9793,93088.0
2020-08-18 12:00:00,27.36,27.38,27.32,27.34,94892.0,25.9698,25.9888,25.9318,25.9508,94892.0
2020-08-18 12:30:00,27.34,27.34,27.3,27.34,99456.0,25.9508,25.9508,25.9128,25.9508,99456.0
2020-08-18 13:00:00,27.34,27.35,27.31,27.31,73616.0,25.9508,25.9603,25.9223,25.9223,73616.0
2020-08-18 13:30:00,27.31,27.37,27.31,27.36,83420.0,25.9223,25.9793,25.9223,25.9698,83420.0
2020-08-18 14:00:00,27.36,27.36,27.31,27.31,94268.0,25.9698,25.9698,25.9223,25.9223,94268.0
2020-08-18 14:30:00,27.32,27.33,27.27,27.29,77436.0,25.9318,25.9413,25.8843,25.9033,77436.0
2020-08-18 15:00:00,27.28,27.31,27.27,27.28,190520.0,25.8938,25.9223,25.8843,25.8938,190520.0
2020-08-18 15:30:00,27.28,27.32,27.26,27.29,298128.0,25.8938,25.9318,25.8748,25.9033,298128.0
2020-08-19 09:30:00,27.38,27.48,27.32,27.45,125736.0,25.9888,26.0837,25.9318,26.0552,125736.0
2020-08-19 10:00:00,27.46,27.48,27.4,27.46,49148.0,26.0647,26.0837,26.0077,26.0647,49148.0
2020-08-19 10:30:00,27.45,27.47,27.43,27.46,73732.0,26.0552,26.0742,26.0362,26.0647,73732.0
2020-08-19 11:00:00,27.46,27.49,27.4,27.44,84900.0,26.0647,26.0932,26.0077,26.0457,84900.0
2020-08-19 11:30:00,27.43,27.49,27.43,27.47,38412.0,26.0362,26.0932,26.0362,26.0742,38412.0
2020-08-19 12:00:00,27.48,27.48,27.4,27.42,112296.0,26.0837,26.0837,26.0077,26.0267,112296.0
2020-08-19 12:30:00,27.42,27.42,27.31,27.32,52684.0,26.0267,26.0267,25.9223,25.9318,52684.0
2020-08-19 13:00:00,27.33,27.42,27.33,27.39,41868.0,25.9413,26.0267,25.9413,25.9982,41868.0
2020-08-19 13:30:00,27.4,27.45,27.4,27.42,54512.0,26.0077,26.0552,26.0077,26.0267,54512.0
2020-08-19 14:00:00,27.42,27.43,27.35,27.36,82632.0,26.0267,26.0362,25.9603,25.9698,82632.0
2020-08-19 14:30:00,27.36,27.4,27.32,27.38,34784.0,25.9698,26.0077,25.9318,25.9888,34784.0
2020-08-19 15:00:00,27.38,27.41,27.3,27.32,60112.0,25.9888,26.0172,25.9128,25.9318,60112.0
2020-08-19 15:30:00,27.32,27.34,27.23,27.28,296540.0,25.9318,25.9508,25.8464,25.8938,296540.0
2020-08-20 09:30:00,27.07,27.1,26.89,27.07,114380.0,25.6945,25.723,25.5236,25.6945,114380.0
2020-08-20 10:00:00,27.07,27.13,27.02,27.07,89360.0,25.6945,25.7515,25.647,25.6945,89360.0
2020-08-20 10:30:00,27.06,27.11,27.03,27.04,111028.0,25.685,25.7325,25.6565,25.666,111028.0
2020-08-20 11:00:00,27.03,27.05,26.95,26.97,104352.0,25.6565,25.6755,25.5806,25.5996,104352.0
2020-08-20 11:30:00,26.97,27.03,26.96,27.02,78580.0,25.5996,25.6565,25.5901,25.647,78580.0
2020-08-20 12:00:00,27.01,27.02,26.94,26.96,195076.0,25.6376,25.647,25.5711,25.5901,195076.0
2020-08-20 12:30:00,26.96,26.97,26.93,26.94,59876.0,25.5901,25.5996,25.5616,25.5711,59876.0
2020-08-20 13:00:00,26.94,26.99,26.92,26.94,92848.0,25.5711,25.6186,25.5521,25.5711,92848.0
2020-08-20 13:30:00,26.94,26.95,26.88,26.9,116856.0,25.5711,25.5806,25.5142,25.5331,116856.0
2020-08-20 14:00:00,26.9,26.92,26.87,26.91,110508.0,25.5331,25.5521,25.5047,25.5426,110508.0
2020-08-20 14:30:00,26.91,26.92,26.87,26.89,73836.0,25.5426,25.5521,25.5047,25.5236,73836.0
2020-08-20 15:00:00,26.89,26.94,26.81,26.84,161428.0,25.5236,25.5711,25.4477,25.4762,161428.0
2020-08-20 15:30:00,26.84,26.86,26.77,26.83,882880.0,25.4762,25.4952,25.4097,25.4667,882880.0
2020-08-21 09:30:00,26.83,27.03,26.78,27.03,504388.0,25.4667,25.6565,25.4192,25.6565,504388.0
2020-08-21 10:00:00,27.03,27.05,26.9,26.95,108648.0,25.6565,25.6755,25.5331,25.5806,108648.0
2020-08-21 10:30:00,26.94,27.01,26.93,26.98,104228.0,25.5711,25.6376,25.5616,25.6091,104228.0
2020-08-21 11:00:00,27.0,27.07,26.95,27.04,97716.0,25.6281,25.6945,25.5806,25.666,97716.0
2020-08-21 11:30:00,27.04,27.06,26.99,27.01,99508.0,25.666,25.685,25.6186,25.6376,99508.0
2020-08-21 12:00:00,27.0,27.08,27.0,27.05,70272.0,25.6281,25.704,25.6281,25.6755,70272.0
2020-08-21 12:30:00,27.05,27.09,27.02,27.04,177696.0,25.6755,25.7135,25.647,25.666,177696.0
2020-08-21 13:00:00,27.04,27.04,27.0,27.03,66456.0,25.666,25.666,25.6281,25.6565,66456.0
2020-08-21 13:30:00,27.03,27.14,27.03,27.13,165108.0,25.6565,25.7609,25.6565,25.7515,165108.0
2020-08-21 14:00:00,27.13,27.15,27.1,27.12,126228.0,25.7515,25.7704,25.723,25.742,126228.0
2020-08-21 14:30:00,27.12,27.13,27.08,27.12,146044.0,25.742,25.7515,25.704,25.742,146044.0
2020-08-21 15:00:00,27.11,27.13,27.09,27.11,159924.0,25.7325,25.7515,25.7135,25.7325,159924.0
2020-08-21 15:30:00,27.1,27.11,27.05,27.06,588820.0,25.723,25.7325,25.6755,25.685,588820.0
2020-08-24 09:30:00,26.25,27.27,26.05,27.25,609336.0,24.9162,25.8843,24.7263,25.8654,609336.0
2020-08-24 10:00:00,27.28,27.32,27.14,27.17,178460.0,25.8938,25.9318,25.7609,25.7894,178460.0
2020-08-24 10:30:00,27.16,27.21,27.12,27.15,85088.0,25.7799,25.8274,25.742,25.7704,85088.0
2020-08-24 11:00:00,27.14,27.21,27.14,27.14,81468.0,25.7609,25.8274,25.7609,25.7609,81468.0
2020-08-24 11:30:00,27.15,27.18,27.1,27.11,88612.0,25.7704,25.7989,25.723,25.7325,88612.0
2020-08-24 12:00:00,27.11,27.16,27.1,27.11,79852.0,25.7325,25.7799,25.723,25.7325,79852.0
2020-08-24 12:30:00,27.11,27.12,27.06,27.1,63024.0,25.7325,25.742,25.685,25.723,63024.0
2020-08-24 13:00:00,27.09,27.14,27.09,27.11,64268.0,25.7135,25.7609,25.7135,25.7325,64268.0
2020-08-24 13:30:00,27.12,27.14,27.08,27.11,54752.0,25.742,25.7609,25.704,25.7325,54752.0
2020-08-24 14:00:00,27.12,27.12,27.08,27.09,95996.0,25.742,25.742,25.704,25.7135,95996.0
2020-08-24 14:30:00,27.09,27.1,27.05,27.07,66028.0,25.7135,25.723,25.6755,25.6945,66028.0
2020-08-24 15:00:00,27.06,27.08,27.03,27.07,130944.0,25.685,25.704,25.6565,25.6945,130944.0
2020-08-24 15:30:00,27.08,27.2,27.07,27.19,451124.0,25.704,25.8179,25.6945,25.8084,451124.0
2020-08-25 09:30:00,27.29,27.53,27.25,27.52,276364.0,25.9033,26.1311,25.8654,26.1216,276364.0
2020-08-25 10:00:00,27.52,27.55,27.25,27.26,326052.0,26.1216,26.1501,25.8654,25.8748,326052.0
2020-08-25 10:30:00,27.25,27.29,27.16,27.19,194212.0,25.8654,25.9033,25.7799,25.8084,194212.0
2020-08-25 11:00:00,27.17,27.23,27.15,27.18,267684.0,25.7894,25.8464,25.7704,25.7989,267684.0
2020-08-25 11:30:00,27.18,27.21,27.13,27.16,113732.0,25.7989,25.8274,25.7515,25.7799,113732.0
2020-08-25 12:00:00,27.17,27.24,27.13,27.18,376648.0,25.7894,25.8559,25.7515,25.7989,376648.0
2020-08-25 12:30:00,27.2,27.2,27.16,27.18,124668.0,25.8179,25.8179,25.7799,25.7989,124668.0
2020-08-25 13:00:00,27.18,27.21,27.16,27.21,118532.0,25.7989,25.8274,25.7799,25.8274,118532.0
2020-08-25 13:30:00,27.21,27.24,27.2,27.21,79248.0,25.8274,25.8559,25.8179,25.8274,79248.0
2020-08-25 14:00:00,27.22,27.22,27.15,27.21,119376.0,25.8369,25.8369,25.7704,25.8274,119376.0
2020-08-25 14:30:00,27.21,27.23,27.2,27.22,100256.0,25.8274,25.8464,25.8179,25.8369,100256.0
2020-08-25 15:00:00,27.21,27.23,27.2,27.23,127652.0,25.8274,25.8464,25.8179,25.8464,127652.0
2020-08-25 15:30:00,27.23,27.24,27.18,27.23,424364.0,25.8464,25.8559,25.7989,25.8464,424364.0
2020-08-26 09:30:00,27.24,27.3,27.13,27.23,188064.0,25.8559,25.9128,25.7515,25.8464,188064.0
2020-08-26 10:00:00,27.25,27.28,27.21,27.23,195240.0,25.8654,25.8938,25.8274,25.8464,195240.0
2020-08-26 10:30:00,27.23,27.24,27.18,27.2,199900.0,25.8464,25.8559,25.7989,25.8179,199900.0
2020-08-26 11:00:00,27.2,27.23,27.17,27.18,140988.0,25.8179,25.8464,25.7894,25.7989,140988.0
2020-08-26 11:30:00,27.18,27.22,27.13,27.2,109900.0,25.7989,25.8369,25.7515,25.8179,109900.0
2020-08-26 12:00:00,27.2,27.23,27.17,27.23,143352.0,25.8179,25.8464,25.7894,25.8464,143352.0
2020-08-26 12:30:00,27.22,27.29,27.21,27.29,152380.0,25.8369,25.9033,25.8274,25.9033,152380.0
2020-08-26 13:00:00,27.3,27.34,27.25,27.26,97740.0,25.9128,25.9508,25.8654,25.8748,97740.0
2020-08-26 13:30:00,27.26,27.27,27.25,27.26,92748.0,25.8748,25.8843,25.8654,25.8748,92748.0
2020-08-26 14:00:00,27.26,27.35,27.26,27.34,127768.0,25.8748,25.9603,25.8748,25.9508,127768.0
2020-08-26 14:30:00,27.34,27.35,27.28,27.28,129808.0,25.9508,25.9603,25.8938,25.8938,129808.0
2020-08-26 15:00:00,27.28,27.39,27.28,27.38,99528.0,25.8938,25.9982,25.8938,25.9888,99528.0
2020-08-26 15:30:00,27.38,27.39,27.25,27.26,719508.0,25.9888,25.9982,25.8654,25.8748,719508.0
2020-08-27 09:30:00,27.51,27.51,27.26,27.41,221348.0,26.1121,26.1121,25.8748,26.0172,221348.0
2020-08-27 10:00:00,27.4,27.4,27.18,27.25,153980.0,26.0077,26.0077,25.7989,25.8654,153980.0
2020-08-27 10:30:00,27.26,27.27,27.17,27.23,104668.0,25.8748,25.8843,25.7894,25.8464,104668.0
2020-08-27 11:00:00,27.22,27.22,27.12,27.14,94836.0,25.8369,25.8369,25.742,25.7609,94836.0
2020-08-27 11:30:00,27.12,27.14,27.09,27.1,140032.0,25.742,25.7609,25.7135,25.723,140032.0
2020-08-27 12:00:00,27.09,27.1,27.03,27.05,131732.0,25.7135,25.723,25.6565,25.6755,131732.0
2020-08-27 12:30:00,27.04,27.06,26.98,27.02,98908.0,25.666,25.685,25.6091,25.647,98908.0
2020-08-27 13:00:00,27.0,27.08,26.98,27.07,157848.0,25.6281,25.704,25.6091,25.6945,157848.0
2020-08-27 13:30:00,27.06,27.1,27.03,27.1,131452.0,25.685,25.723,25.6565,25.723,131452.0
2020-08-27 14:00:00,27.1,27.16,27.1,27.15,181828.0,25.723,25.7799,25.723,25.7704,181828.0
2020-08-27 14:30:00,27.15,27.16,27.12,27.14,150016.0,25.7704,25.7799,25.742,25.7609,150016.0
2020-08-27 15:00:00,27.14,27.16,27.11,27.12,182568.0,25.7609,25.7799,25.7325,25.742,182568.0
2020-08-27 15:30:00,27.13,27.14,26.99,27.02,369168.0,25.7515,25.7609,25.6186,25.647,369168.0
2020-08-28 09:30:00,27.05,27.12,26.93,27.07,335508.0,25.6755,25.742,25.5616,25.6945,335508.0
2020-08-28 10:00:00,27.08,27.21,27.08,27.19,498460.0,25.704,25.8274,25.704,25.8084,498460.0
2020-08-28 10:30:00,27.18,27.2,27.09,27.12,106640.0,25.7989,25.8179,25.7135,25.742,106640.0
2020-08-28 11:00:00,27.12,27.21,27.1,27.2,100620.0,25.742,25.8274,25.723,25.8179,100620.0
2020-08-28 11:30:00,27.21,27.21,27.17,27.18,92208.0,25.8274,25.8274,25.7894,25.7989,92208.0
2020-08-28 12:00:00,27.18,27.25,27.15,27.23,352224.0,25.7989,25.8654,25.7704,25.8464,352224.0
2020-08-28 12:30:00,27.21,27.35,27.21,27.33,147220.0,25.8274,25.9603,25.8274,25.9413,147220.0
2020-08-28 13:00:00,27.33,27.33,27.28,27.28,73848.0,25.9413,25.9413,25.8938,25.8938,73848.0
2020-08-28 13:30:00,27.28,27.36,27.28,27.34,61384.0,25.8938,25.9698,25.8938,25.9508,61384.0
2020-08-28 14:00:00,27.32,27.4,27.29,27.37,118548.0,25.9318,26.0077,25.9033,25.9793,118548.0
2020-08-28 14:30:00,27.38,27.41,27.36,27.4,237864.0,25.9888,26.0172,25.9698,26.0077,237864.0
2020-08-28 15:00:00,27.39,27.45,27.37,27.43,331364.0,25.9982,26.0552,25.9793,26.0362,331364.0
2020-08-28 15:30:00,27.44,27.49,27.43,27.45,389888.0,26.0457,26.0932,26.0362,26.0552,389888.0
2020-08-31 09:30:00,27.42,27.54,27.34,27.46,162936.0,26.0267,26.1406,25.9508,26.0647,162936.0
2020-08-31 10:00:00,27.47,27.51,27.44,27.5,144468.0,26.0742,26.1121,26.0457,26.1027,144468.0
2020-08-31 10:30:00,27.5,27.57,27.44,27.47,191368.0,26.1027,26.1691,26.0457,26.0742,191368.0
2020-08-31 11:00:00,27.47,27.52,27.43,27.46,156048.0,26.0742,26.1216,26.0362,26.0647,156048.0
2020-08-31 11:30:00,27.46,27.53,27.41,27.53,109920.0,26.0647,26.1311,26.0172,26.1311,109920.0
2020-08-31 12:00:00,27.53,27.58,27.52,27.55,187444.0,26.1311,26.1786,26.1216,26.1501,187444.0
2020-08-31 12:30:00,27.55,27.56,27.47,27.5,64924.0,26.1501,26.1596,26.0742,26.1027,64924.0
2020-08-31 13:00:00,27.5,27.5,27.47,27.48,73164.0,26.1027,26.1027,26.0742,26.0837,73164.0
2020-08-31 13:30:00,27.47,27.5,27.47,27.49,123800.0,26.0742,26.1027,26.0742,26.0932,123800.0
2020-08-31 14:00:00,27.49,27.5,27.45,27.5,110160.0,26.0932,26.1027,26.0552,26.1027,110160.0
2020-08-31 14:30:00,27.49,27.51,27.47,27.5,119864.0,26.0932,26.1121,26.0742,26.1027,119864.0
2020-08-31 15:00:00,27.5,27.5,27.45,27.48,147716.0,26.1027,26.1027,26.0552,26.0837,147716.0
2020-08-31 15:30:00,27.47,27.54,27.43,27.43,630504.0,26.0742,26.1406,26.0362,26.0362,630504.0
2020-09-01 09:30:00,27.5,27.53,27.35,27.43,295060.0,26.1027,26.1311,25.9603,26.0362,295060.0
2020-09-01 10:00:00,27.42,27.65,27.42,27.65,164104.0,26.0267,26.245,26.0267,26.245,164104.0
2020-09-01 10:30:00,27.65,27.74,27.65,27.69,133868.0,26.245,26.3305,26.245,26.283,133868.0
2020-09-01 11:00:00,27.7,27.74,27.62,27.71,230292.0,26.2925,26.3305,26.2166,26.302,230292.0
2020-09-01 11:30:00,27.71,27.75,27.69,27.7,105688.0,26.302,26.34,26.283,26.2925,105688.0
2020-09-01 12:00:00,27.7,27.76,27.69,27.72,213264.0,26.2925,26.3494,26.283,26.3115,213264.0
2020-09-01 12:30:00,27.73,27.75,27.7,27.71,127800.0,26.321,26.34,26.2925,26.302,127800.0
2020-09-01 13:00:00,27.7,27.72,27.66,27.69,111200.0,26.2925,26.3115,26.2545,26.283,111200.0
2020-09-01 13:30:00,27.69,27.75,27.69,27.73,285048.0,26.283,26.34,26.283,26.321,285048.0
2020-09-01 14:00:00,27.74,27.75,27.71,27.73,165712.0,26.3305,26.34,26.302,26.321,165712.0
2020-09-01 14:30:00,27.73,27.76,27.72,27.75,264984.0,26.321,26.3494,26.3115,26.34,264984.0
2020-09-01 15:00:00,27.74,27.75,27.65,27.67,153088.0,26.3305,26.34,26.245,26.264,153088.0
2020-09-01 15:30:00,27.66,27.75,27.61,27.7,949536.0,26.2545,26.34,26.2071,26.2925,949536.0
2020-09-02 09:30:00,27.87,27.92,27.69,27.91,373148.0,26.4539,26.5013,26.283,26.4918,373148.0
2020-09-02 10:00:00,27.91,27.98,27.78,27.96,204472.0,26.4918,26.5583,26.3684,26.5393,204472.0
2020-09-02 10:30:00,27.96,28.0,27.89,27.95,203708.0,26.5393,26.5772,26.4728,26.5298,203708.0
2020-09-02 11:00:00,27.96,27.97,27.91,27.95,128764.0,26.5393,26.5488,26.4918,26.5298,128764.0
2020-09-02 11:30:00,27.95,28.01,27.92,28.0,159908.0,26.5298,26.5867,26.5013,26.5772,159908.0
2020-09-02 12:00:00,28.0,28.05,27.99,28.0,146004.0,26.5772,26.6247,26.5678,26.5772,146004.0
2020-09-02 12:30:00,28.0,28.05,27.98,28.0,199336.0,26.5772,26.6247,26.5583,26.5772,199336.0
2020-09-02 13:00:00,28.0,28.06,27.94,28.05,232392.0,26.5772,26.6342,26.5203,26.6247,232392.0
2020-09-02 13:30:00,28.06,28.15,28.04,28.12,140384.0,26.6342,26.7196,26.6152,26.6912,140384.0
2020-09-02 14:00:00,28.12,28.16,28.08,28.13,193400.0,26.6912,26.7291,26.6532,26.7006,193400.0
2020-09-02 14:30:00,28.14,28.16,28.11,28.16,150668.0,26.7101,26.7291,26.6817,26.7291,150668.0
2020-09-02 15:00:00,28.16,28.21,28.14,28.19,217640.0,26.7291,26.7766,26.7101,26.7576,217640.0
2020-09-02 15:30:00,28.19,28.31,28.18,28.24,746152.0,26.7576,26.8715,26.7481,26.8051,746152.0
2020-09-03 09:30:00,28.17,28.17,27.72,27.77,286848.0,26.7386,26.7386,26.3115,26.3589,286848.0
2020-09-03 10:00:00,27.77,27.82,27.58,27.66,167488.0,26.3589,26.4064,26.1786,26.2545,167488.0
2020-09-03 10:30:00,27.65,27.76,27.61,27.69,207048.0,26.245,26.3494,26.2071,26.283,207048.0
2020-09-03 11:00:00,27.71,27.71,27.14,27.32,259552.0,26.302,26.302,25.7609,25.9318,259552.0
2020-09-03 11:30:00,27.33,27.51,27.27,27.4,204228.0,25.9413,26.1121,25.8843,26.0077,204228.0
2020-09-03 12:00:00,27.42,27.46,27.3,27.31,139884.0,26.0267,26.0647,25.9128,25.9223,139884.0
2020-09-03 12:30:00,27.32,27.33,27.14,27.14,108152.0,25.9318,25.9413,25.7609,25.7609,108152.0
2020-09-03 13:00:00,27.13,27.18,27.0,27.16,161744.0,25.7515,25.7989,25.6281,25.7799,161744.0
2020-09-03 13:30:00,27.15,27.21,27.0,27.16,186416.0,25.7704,25.8274,25.6281,25.7799,186416.0
2020-09-03 14:00:00,27.16,27.24,27.11,27.17,110896.0,25.7799,25.8559,25.7325,25.7894,110896.0
2020-09-03 14:30:00,27.16,27.28,27.1,27.11,166968.0,25.7799,25.8938,25.723,25.7325,166968.0
2020-09-03 15:00:00,27.1,27.15,26.96,26.96,243876.0,25.723,25.7704,25.5901,25.5901,243876.0
2020-09-03 15:30:00,26.95,27.15,26.92,27.12,595804.0,25.5806,25.7704,25.5521,25.742,595804.0
2020-09-04 09:30:00,27.37,27.41,27.2,27.32,187244.0,25.9793,26.0172,25.8179,25.9318,187244.0
2020-09-04 10:00:00,27.3,27.33,26.95,26.96,186620.0,25.9128,25.9413,25.5806,25.5901,186620.0
2020-09-04 10:30:00,26.95,27.0,26.7,26.88,150776.0,25.5806,25.6281,25.3433,25.5142,150776.0
2020-09-04 11:00:00,26.86,26.88,26.63,26.74,390268.0,25.4952,25.5142,25.2769,25.3813,390268.0
2020-09-04 11:30:00,26.75,26.93,26.7,26.9,134696.0,25.3908,25.5616,25.3433,25.5331,134696.0
2020-09-04 12:00:00,26.89,27.0,26.85,26.99,116428.0,25.5236,25.6281,25.4857,25.6186,116428.0
2020-09-04 12:30:00,27.03,27.21,27.0,27.09,198092.0,25.6565,25.8274,25.6281,25.7135,198092.0
2020-09-04 13:00:00,27.08,27.13,27.03,27.06,132980.0,25.704,25.7515,25.6565,25.685,132980.0
2020-09-04 13:30:00,27.05,27.05,26.93,27.04,113476.0,25.6755,25.6755,25.5616,25.666,113476.0
2020-09-04 14:00:00,27.04,27.15,26.98,27.15,169900.0,25.666,25.7704,25.6091,25.7704,169900.0
2020-09-04 14:30:00,27.15,27.31,27.11,27.3,229652.0,25.7704,25.9223,25.7325,25.9128,229652.0
2020-09-04 15:00:00,27.3,27.34,27.22,27.3,222484.0,25.9128,25.9508,25.8369,25.9128,222484.0
2020-09-04 15:30:00,27.29,27.31,27.09,27.11,502200.0,25.9033,25.9223,25.7135,25.7325,502200.0
2020-09-08 09:30:00,26.67,26.75,26.41,26.63,456032.0,25.3148,25.3908,25.068,25.2769,456032.0
2020-09-08 10:00:00,26.63,26.74,26.39,26.71,289436.0,25.2769,25.3813,25.0491,25.3528,289436.0
2020-09-08 10:30:00,26.7,26.84,26.65,26.78,229644.0,25.3433,25.4762,25.2958,25.4192,229644.0
2020-09-08 11:00:00,26.77,26.89,26.73,26.74,144028.0,25.4097,25.5236,25.3718,25.3813,144028.0
2020-09-08 11:30:00,26.72,26.75,26.57,26.64,136720.0,25.3623,25.3908,25.2199,25.2864,136720.0
2020-09-08 12:00:00,26.64,26.75,26.63,26.7,142372.0,25.2864,25.3908,25.2769,25.3433,142372.0
2020-09-08 12:30:00,26.71,26.73,26.65,26.7,155828.0,25.3528,25.3718,25.2958,25.3433,155828.0
2020-09-08 13:00:00,26.7,26.7,26.62,26.67,185816.0,25.3433,25.3433,25.2674,25.3148,185816.0
2020-09-08 13:30:00,26.67,26.71,26.65,26.66,186616.0,25.3148,25.3528,25.2958,25.3053,186616.0
2020-09-08 14:00:00,26.67,26.69,26.51,26.52,200996.0,25.3148,25.3338,25.163,25.1725,200996.0
2020-09-08 14:30:00,26.52,26.53,26.32,26.42,246784.0,25.1725,25.1819,24.9826,25.0775,246784.0
2020-09-08 15:00:00,26.42,26.43,26.28,26.42,294628.0,25.0775,25.087,24.9446,25.0775,294628.0
2020-09-08 15:30:00,26.42,26.44,26.24,26.28,1386032.0,25.0775,25.0965,24.9067,24.9446,1386032.0
2020-09-09 09:30:00,26.63,26.68,26.46,26.61,511320.0,25.2769,25.3243,25.1155,25.2579,511320.0
2020-09-09 10:00:00,26.6,26.71,26.56,26.61,591592.0,25.2484,25.3528,25.2104,25.2579,591592.0
2020-09-09 10:30:00,26.61,26.7,26.58,26.6,500572.0,25.2579,25.3433,25.2294,25.2484,500572.0
2020-09-09 11:00:00,26.63,26.74,26.61,26.73,676736.0,25.2769,25.3813,25.2579,25.3718,676736.0
2020-09-09 11:30:00,26.73,26.73,26.63,26.7,577216.0,25.3718,25.3718,25.2769,25.3433,577216.0
2020-09-09 12:00:00,26.7,26.78,26.67,26.73,478080.0,25.3433,25.4192,25.3148,25.3718,478080.0
2020-09-09 12:30:00,26.74,26.75,26.69,26.71,530044.0,25.3813,25.3908,25.3338,25.3528,530044.0
2020-09-09 13:00:00,26.72,26.89,26.71,26.86,587356.0,25.3623,25.5236,25.3528,25.4952,587356.0
2020-09-09 13:30:00,26.87,26.91,26.82,26.85,279020.0,25.5047,25.5426,25.4572,25.4857,279020.0
2020-09-09 14:00:00,26.86,26.88,26.72,26.73,543044.0,25.4952,25.5142,25.3623,25.3718,543044.0
2020-09-09 14:30:00,26.75,26.84,26.75,26.83,355400.0,25.3908,25.4762,25.3908,25.4667,355400.0
2020-09-09 15:00:00,26.83,26.95,26.83,26.87,279820.0,25.4667,25.5806,25.4667,25.5047,279820.0
2020-09-09 15:30:00,26.86,26.9,26.67,26.69,658732.0,25.4952,25.5331,25.3148,25.3338,658732.0
2020-09-10 09:30:00,26.87,26.99,26.79,26.85,200780.0,25.5047,25.6186,25.4287,25.4857,200780.0
2020-09-10 10:00:00,26.86,26.91,26.61,26.65,530800.0,25.4952,25.5426,25.2579,25.2958,530800.0
2020-09-10 10:30:00,26.65,26.73,26.54,26.55,260212.0,25.2958,25.3718,25.1914,25.2009,260212.0
2020-09-10 11:00:00,26.55,26.73,26.52,26.65,124052.0,25.2009,25.3718,25.1725,25.2958,124052.0
2020-09-10 11:30:00,26.65,26.67,26.51,26.51,75084.0,25.2958,25.3148,25.163,25.163,75084.0
2020-09-10 12:00:00,26.51,26.56,26.42,26.44,326004.0,25.163,25.2104,25.0775,25.0965,326004.0
2020-09-10 12:30:00,26.43,26.53,26.4,26.52,218664.0,25.087,25.1819,25.0585,25.1725,218664.0
2020-09-10 13:00:00,26.53,26.56,26.46,26.47,221760.0,25.1819,25.2104,25.1155,25.125,221760.0
2020-09-10 13:30:00,26.49,26.53,26.41,26.43,128600.0,25.144,25.1819,25.068,25.087,128600.0
2020-09-10 14:00:00,26.42,26.48,26.14,26.14,140380.0,25.0775,25.1345,24.8118,24.8118,140380.0
2020-09-10 14:30:00,26.15,26.28,26.11,26.25,151588.0,24.8213,24.9446,24.7833,24.9162,151588.0
2020-09-10 15:00:00,26.26,26.26,26.01,26.1,153804.0,24.9257,24.9257,24.6884,24.7738,153804.0
2020-09-10 15:30:00,26.1,26.28,26.08,26.14,610984.0,24.7738,24.9446,24.7548,24.8118,610984.0
2020-09-11 09:30:00,26.34,26.35,26.08,26.18,434168.0,25.0016,25.0111,24.7548,24.8497,434168.0
2020-09-11 10:00:00,26.16,26.47,26.16,26.43,169356.0,24.8307,25.125,24.8307,25.087,169356.0
2020-09-11 10:30:00,26.44,26.46,26.32,26.41,129696.0,25.0965,25.1155,24.9826,25.068,129696.0
2020-09-11 11:00:00,26.41,26.53,26.36,26.4,145872.0,25.068,25.1819,25.0206,25.0585,145872.0
2020-09-11 11:30:00,26.39,26.41,26.33,26.37,143484.0,25.0491,25.068,24.9921,25.0301,143484.0
2020-09-11 12:00:00,26.35,26.46,26.31,26.43,95156.0,25.0111,25.1155,24.9731,25.087,95156.0
2020-09-11 12:30:00,26.42,26.42,26.25,26.25,88096.0,25.0775,25.0775,24.9162,24.9162,88096.0
2020-09-11 13:00:00,26.27,26.28,26.11,26.11,112776.0,24.9352,24.9446,24.7833,24.7833,112776.0
2020-09-11 13:30:00,26.13,26.16,25.99,25.99,157924.0,24.8023,24.8307,24.6694,24.6694,157924.0
2020-09-11 14:00:00,26.0,26.16,25.97,26.05,169688.0,24.6789,24.8307,24.6504,24.7263,169688.0
2020-09-11 14:30:00,26.06,26.17,26.05,26.13,132180.0,24.7358,24.8402,24.7263,24.8023,132180.0
2020-09-11 15:00:00,26.12,26.18,26.01,26.16,316012.0,24.7928,24.8497,24.6884,24.8307,316012.0
2020-09-11 15:30:00,26.16,26.2,26.04,26.07,925488.0,24.8307,24.8687,24.7168,24.7453,925488.0
2020-09-14 09:30:00,26.3,26.52,26.3,26.46,147484.0,25.0221,25.2314,25.0221,25.1743,147484.0
2020-09-14 10:00:00,26.47,26.57,26.46,26.55,286060.0,25.1838,25.279,25.1743,25.2599,286060.0
2020-09-14 10:30:00,26.55,26.55,26.4,26.48,231976.0,25.2599,25.2599,25.1172,25.1933,231976.0
2020-09-14 11:00:00,26.47,26.53,26.47,26.5,100940.0,25.1838,25.2409,25.1838,25.2124,100940.0
2020-09-14 11:30:00,26.5,26.53,26.5,26.51,306216.0,25.2124,25.2409,25.2124,25.2219,306216.0
2020-09-14 12:00:00,26.5,26.63,26.5,26.62,207512.0,25.2124,25.336,25.2124,25.3265,207512.0
2020-09-14 12:30:00,26.64,26.66,26.61,26.63,131140.0,25.3456,25.3646,25.317,25.336,131140.0
2020-09-14 13:00:00,26.63,26.65,26.53,26.57,85420.0,25.336,25.3551,25.2409,25.279,85420.0
2020-09-14 13:30:00,26.57,26.66,26.54,26.64,96344.0,25.279,25.3646,25.2504,25.3456,96344.0
2020-09-14 14:00:00,26.64,26.69,26.61,26.61,265456.0,25.3456,25.3931,25.317,25.317,265456.0
2020-09-14 14:30:00,26.62,26.68,26.6,26.67,129616.0,25.3265,25.3836,25.3075,25.3741,129616.0
2020-09-14 15:00:00,26.66,26.67,26.55,26.6,133640.0,25.3646,25.3741,25.2599,25.3075,133640.0
2020-09-14 15:30:00,26.61,26.76,26.59,26.68,694512.0,25.317,25.4597,25.298,25.3836,694512.0
2020-09-15 09:30:00,26.87,27.08,26.83,26.97,325952.0,25.5644,25.7642,25.5263,25.6595,325952.0
2020-09-15 10:00:00,26.99,27.24,26.97,27.23,246140.0,25.6785,25.9164,25.6595,25.9069,246140.0
2020-09-15 10:30:00,27.24,27.33,27.22,27.22,224280.0,25.9164,26.002,25.8974,25.8974,224280.0
2020-09-15 11:00:00,27.22,27.23,27.07,27.1,87008.0,25.8974,25.9069,25.7547,25.7832,87008.0
2020-09-15 11:30:00,27.1,27.17,27.06,27.08,76676.0,25.7832,25.8498,25.7451,25.7642,76676.0
2020-09-15 12:00:00,27.07,27.18,27.07,27.16,120892.0,25.7547,25.8593,25.7547,25.8403,120892.0
2020-09-15 12:30:00,27.16,27.21,27.16,27.21,74228.0,25.8403,25.8879,25.8403,25.8879,74228.0
2020-09-15 13:00:00,27.21,27.27,27.19,27.25,193912.0,25.8879,25.9449,25.8688,25.9259,193912.0
2020-09-15 13:30:00,27.25,27.3,27.24,27.24,125920.0,25.9259,25.9735,25.9164,25.9164,125920.0
2020-09-15 14:00:00,27.24,27.25,27.18,27.2,95708.0,25.9164,25.9259,25.8593,25.8783,95708.0
2020-09-15 14:30:00,27.2,27.21,27.16,27.2,75992.0,25.8783,25.8879,25.8403,25.8783,75992.0
2020-09-15 15:00:00,27.2,27.21,27.14,27.17,136596.0,25.8783,25.8879,25.8213,25.8498,136596.0
2020-09-15 15:30:00,27.17,27.17,27.07,27.08,446800.0,25.8498,25.8498,25.7547,25.7642,446800.0
2020-09-16 09:30:00,27.5,27.57,27.22,27.48,277396.0,26.1638,26.2304,25.8974,26.1447,277396.0
2020-09-16 10:00:00,27.48,27.53,27.37,27.45,509976.0,26.1447,26.1923,26.0401,26.1162,509976.0
2020-09-16 10:30:00,27.44,27.46,27.36,27.4,180168.0,26.1067,26.1257,26.0306,26.0686,180168.0
2020-09-16 11:00:00,27.42,27.51,27.42,27.46,229908.0,26.0877,26.1733,26.0877,26.1257,229908.0
2020-09-16 11:30:00,27.46,27.53,27.43,27.49,118364.0,26.1257,26.1923,26.0972,26.1543,118364.0
2020-09-16 12:00:00,27.5,27.5,27.38,27.4,94080.0,26.1638,26.1638,26.0496,26.0686,94080.0
2020-09-16 12:30:00,27.4,27.42,27.36,27.37,100184.0,26.0686,26.0877,26.0306,26.0401,100184.0
2020-09-16 13:00:00,27.37,27.41,27.34,27.38,105288.0,26.0401,26.0781,26.0115,26.0496,105288.0
2020-09-16 13:30:00,27.38,27.41,27.34,27.38,190688.0,26.0496,26.0781,26.0115,26.0496,190688.0
2020-09-16 14:00:00,27.38,27.52,27.38,27.48,384548.0,26.0496,26.1828,26.0496,26.1447,384548.0
2020-09-16 14:30:00,27.48,27.54,27.41,27.43,142380.0,26.1447,26.2018,26.0781,26.0972,142380.0
2020-09-16 15:00:00,27.43,27.47,27.25,27.33,218916.0,26.0972,26.1352,25.9259,26.002,218916.0
2020-09-16 15:30:00,27.32,27.41,27.22,27.28,793492.0,25.9925,26.0781,25.8974,25.9545,793492.0
2020-09-17 09:30:00,27.03,27.43,26.96,27.34,997164.0,25.7166,26.0972,25.65,26.0115,997164.0
2020-09-17 10:00:00,27.35,27.49,27.3,27.38,445716.0,26.0211,26.1543,25.9735,26.0496,445716.0
2020-09-17 10:30:00,27.38,27.58,27.34,27.52,204632.0,26.0496,26.2399,26.0115,26.1828,204632.0
2020-09-17 11:00:00,27.53,27.61,27.53,27.57,98280.0,26.1923,26.2684,26.1923,26.2304,98280.0
2020-09-17 11:30:00,27.56,27.6,27.31,27.31,315376.0,26.2209,26.2589,25.983,25.983,315376.0
2020-09-17 12:00:00,27.32,27.34,27.11,27.16,201120.0,25.9925,26.0115,25.7927,25.8403,201120.0
2020-09-17 12:30:00,27.13,27.23,27.11,27.22,111988.0,25.8117,25.9069,25.7927,25.8974,111988.0
2020-09-17 13:00:00,27.22,27.23,27.11,27.17,79480.0,25.8974,25.9069,25.7927,25.8498,79480.0
2020-09-17 13:30:00,27.18,27.26,27.16,27.22,144264.0,25.8593,25.9354,25.8403,25.8974,144264.0
2020-09-17 14:00:00,27.23,27.26,27.2,27.2,151444.0,25.9069,25.9354,25.8783,25.8783,151444.0
2020-09-17 14:30:00,27.2,27.28,27.13,27.24,305108.0,25.8783,25.9545,25.8117,25.9164,305108.0
2020-09-17 15:00:00,27.23,27.35,27.16,27.31,758156.0,25.9069,26.0211,25.8403,25.983,758156.0
2020-09-17 15:30:00,27.31,27.52,27.29,27.51,1153180.0,25.983,26.1828,25.964,26.1733,1153180.0
2020-09-18 09:30:00,27.43,27.69,27.43,27.62,1145572.0,26.0972,26.3445,26.0972,26.2779,1145572.0
2020-09-18 10:00:00,27.58,27.61,27.47,27.57,147564.0,26.2399,26.2684,26.1352,26.2304,147564.0
2020-09-18 10:30:00,27.56,27.59,27.45,27.57,171612.0,26.2209,26.2494,26.1162,26.2304,171612.0
2020-09-18 11:00:00,27.56,27.66,27.51,27.57,598652.0,26.2209,26.316,26.1733,26.2304,598652.0
2020-09-18 11:30:00,27.58,27.61,27.5,27.6,163884.0,26.2399,26.2684,26.1638,26.2589,163884.0
2020-09-18 12:00:00,27.6,27.6,27.43,27.49,224224.0,26.2589,26.2589,26.0972,26.1543,224224.0
2020-09-18 12:30:00,27.48,27.5,27.38,27.38,364224.0,26.1447,26.1638,26.0496,26.0496,364224.0
2020-09-18 13:00:00,27.38,27.39,27.26,27.26,150952.0,26.0496,26.0591,25.9354,25.9354,150952.0
2020-09-18 13:30:00,27.24,27.29,27.17,27.29,189812.0,25.9164,25.964,25.8498,25.964,189812.0
2020-09-18 14:00:00,27.28,27.29,27.15,27.15,191568.0,25.9545,25.964,25.8308,25.8308,191568.0
2020-09-18 14:30:00,27.14,27.15,27.06,27.13,162316.0,25.8213,25.8308,25.7451,25.8117,162316.0
2020-09-18 15:00:00,27.14,27.22,27.09,27.22,198932.0,25.8213,25.8974,25.7737,25.8974,198932.0
2020-09-18 15:30:00,27.22,27.29,27.17,27.22,887204.0,25.8974,25.964,25.8498,25.8974,887204.0
2020-09-21 09:30:00,26.8,26.92,26.35,26.36,326484.0,25.4978,25.6119,25.0696,25.0792,326484.0
2020-09-21 10:00:00,26.33,26.39,26.13,26.16,334128.0,25.0506,25.1077,24.8603,24.8889,334128.0
2020-09-21 10:30:00,26.16,26.22,26.09,26.2,43868.0,24.8889,24.946,24.8223,24.9269,43868.0
2020-09-21 11:00:00,26.2,26.31,26.13,26.16,50232.0,24.9269,25.0316,24.8603,24.8889,50232.0
2020-09-21 11:30:00,26.17,26.22,26.1,26.13,173392.0,24.8984,24.946,24.8318,24.8603,173392.0
2020-09-21 12:00:00,26.13,26.22,26.05,26.1,297180.0,24.8603,24.946,24.7842,24.8318,297180.0
2020-09-21 12:30:00,26.11,26.12,25.96,25.99,137776.0,24.8413,24.8508,24.6986,24.7271,137776.0
2020-09-21 13:00:00,26.0,26.0,25.87,25.92,343896.0,24.7367,24.7367,24.613,24.6605,343896.0
2020-09-21 13:30:00,25.9,25.93,25.8,25.81,185352.0,24.6415,24.6701,24.5464,24.5559,185352.0
2020-09-21 14:00:00,25.81,25.89,25.8,25.85,268072.0,24.5559,24.632,24.5464,24.5939,268072.0
2020-09-21 14:30:00,25.83,25.83,25.73,25.81,276972.0,24.5749,24.5749,24.4798,24.5559,276972.0
2020-09-21 15:00:00,25.81,25.89,25.79,25.85,389536.0,24.5559,24.632,24.5369,24.5939,389536.0
2020-09-21 15:30:00,25.86,25.93,25.81,25.86,1400212.0,24.6035,24.6701,24.5559,24.6035,1400212.0
2020-09-22 09:30:00,25.95,25.96,25.51,25.51,739368.0,24.6891,24.6986,24.2705,24.2705,739368.0
2020-09-22 10:00:00,25.52,25.72,25.42,25.7,561228.0,24.28,24.4703,24.1848,24.4512,561228.0
2020-09-22 10:30:00,25.7,25.82,25.67,25.67,212212.0,24.4512,24.5654,24.4227,24.4227,212212.0
2020-09-22 11:00:00,25.69,25.75,25.63,25.72,204916.0,24.4417,24.4988,24.3846,24.4703,204916.0
2020-09-22 11:30:00,25.72,25.84,25.68,25.83,229612.0,24.4703,24.5844,24.4322,24.5749,229612.0
2020-09-22 12:00:00,25.84,25.84,25.79,25.84,152264.0,24.5844,24.5844,24.5369,24.5844,152264.0
2020-09-22 12:30:00,25.84,25.84,25.72,25.76,108468.0,24.5844,24.5844,24.4703,24.5083,108468.0
2020-09-22 13:00:00,25.77,25.87,25.73,25.86,412816.0,24.5178,24.613,24.4798,24.6035,412816.0
2020-09-22 13:30:00,25.86,26.01,25.86,26.0,124228.0,24.6035,24.7462,24.6035,24.7367,124228.0
2020-09-22 14:00:00,26.01,26.01,25.94,25.98,156200.0,24.7462,24.7462,24.6796,24.7176,156200.0
2020-09-22 14:30:00,25.99,26.13,25.99,26.07,268360.0,24.7271,24.8603,24.7271,24.8033,268360.0
2020-09-22 15:00:00,26.07,26.11,25.98,26.11,189932.0,24.8033,24.8413,24.7176,24.8413,189932.0
2020-09-22 15:30:00,26.1,26.21,26.07,26.16,554916.0,24.8318,24.9364,24.8033,24.8889,554916.0
2020-09-23 09:30:00,26.13,26.29,26.11,26.25,179508.0,24.8603,25.0126,24.8413,24.9745,179508.0
2020-09-23 10:00:00,26.27,26.31,26.11,26.18,144920.0,24.9935,25.0316,24.8413,24.9079,144920.0
2020-09-23 10:30:00,26.17,26.21,26.1,26.14,121248.0,24.8984,24.9364,24.8318,24.8699,121248.0
2020-09-23 11:00:00,26.15,26.18,26.1,26.13,134036.0,24.8794,24.9079,24.8318,24.8603,134036.0
2020-09-23 11:30:00,26.12,26.14,25.97,25.97,99256.0,24.8508,24.8699,24.7081,24.7081,99256.0
2020-09-23 12:00:00,25.98,26.02,25.92,26.01,106696.0,24.7176,24.7557,24.6605,24.7462,106696.0
2020-09-23 12:30:00,26.0,26.09,25.98,26.08,62344.0,24.7367,24.8223,24.7176,24.8128,62344.0
2020-09-23 13:00:00,26.08,26.1,26.0,26.0,217216.0,24.8128,24.8318,24.7367,24.7367,217216.0
2020-09-23 13:30:00,26.01,26.1,26.0,26.07,188988.0,24.7462,24.8318,24.7367,24.8033,188988.0
2020-09-23 14:00:00,26.07,26.07,25.9,25.92,166716.0,24.8033,24.8033,24.6415,24.6605,166716.0
2020-09-23 14:30:00,25.93,25.95,25.79,25.79,157780.0,24.6701,24.6891,24.5369,24.5369,157780.0
2020-09-23 15:00:00,25.79,25.85,25.7,25.85,405812.0,24.5369,24.5939,24.4512,24.5939,405812.0
2020-09-23 15:30:00,25.84,25.95,25.81,25.83,1487840.0,24.5844,24.6891,24.5559,24.5749,1487840.0
2020-09-24 09:30:00,25.68,25.83,25.61,25.82,602456.0,24.4322,24.5749,24.3656,24.5654,602456.0
2020-09-24 10:00:00,25.87,25.99,25.84,25.85,171540.0,24.613,24.7271,24.5844,24.5939,171540.0
2020-09-24 10:30:00,25.84,25.91,25.77,25.91,142020.0,24.5844,24.651,24.5178,24.651,142020.0
2020-09-24 11:00:00,25.9,26.0,25.84,25.95,127352.0,24.6415,24.7367,24.5844,24.6891,127352.0
2020-09-24 11:30:00,25.96,26.09,25.96,26.08,172000.0,24.6986,24.8223,24.6986,24.8128,172000.0
2020-09-24 12:00:00,26.08,26.11,26.04,26.06,194440.0,24.8128,24.8413,24.7747,24.7937,194440.0
2020-09-24 12:30:00,26.06,26.11,25.99,26.1,161656.0,24.7937,24.8413,24.7271,24.8318,161656.0
2020-09-24 13:00:00,26.1,26.37,26.1,26.34,242432.0,24.8318,25.0887,24.8318,25.0601,242432.0
2020-09-24 13:30:00,26.34,26.4,26.31,26.33,320216.0,25.0601,25.1172,25.0316,25.0506,320216.0
2020-09-24 14:00:00,26.35,26.39,26.29,26.31,326236.0,25.0696,25.1077,25.0126,25.0316,326236.0
2020-09-24 14:30:00,26.31,26.33,26.11,26.11,156292.0,25.0316,25.0506,24.8413,24.8413,156292.0
2020-09-24 15:00:00,26.1,26.11,25.98,26.04,255828.0,24.8318,24.8413,24.7176,24.7747,255828.0
2020-09-24 15:30:00,26.04,26.11,25.98,26.03,674896.0,24.7747,24.8413,24.7176,24.7652,674896.0
2020-09-25 09:30:00,25.91,26.05,25.79,26.0,187604.0,24.651,24.7842,24.5369,24.7367,187604.0
2020-09-25 10:00:00,26.01,26.1,25.9,26.08,116900.0,24.7462,24.8318,24.6415,24.8128,116900.0
2020-09-25 10:30:00,26.06,26.17,26.03,26.08,149660.0,24.7937,24.8984,24.7652,24.8128,149660.0
2020-09-25 11:00:00,26.07,26.18,26.02,26.16,326576.0,24.8033,24.9079,24.7557,24.8889,326576.0
2020-09-25 11:30:00,26.16,26.2,26.04,26.06,126884.0,24.8889,24.9269,24.7747,24.7937,126884.0
2020-09-25 12:00:00,26.06,26.17,26.06,26.13,84492.0,24.7937,24.8984,24.7937,24.8603,84492.0
2020-09-25 12:30:00,26.14,26.21,26.11,26.2,85532.0,24.8699,24.9364,24.8413,24.9269,85532.0
2020-09-25 13:00:00,26.2,26.29,26.18,26.25,96104.0,24.9269,25.0126,24.9079,24.9745,96104.0
2020-09-25 13:30:00,26.25,26.36,26.25,26.32,98516.0,24.9745,25.0792,24.9745,25.0411,98516.0
2020-09-25 14:00:00,26.32,26.42,26.32,26.4,121516.0,25.0411,25.1362,25.0411,25.1172,121516.0
2020-09-25 14:30:00,26.4,26.41,26.33,26.4,199992.0,25.1172,25.1267,25.0506,25.1172,199992.0
2020-09-25 15:00:00,26.4,26.53,26.38,26.52,766276.0,25.1172,25.2409,25.0982,25.2314,766276.0
2020-09-25 15:30:00,26.52,26.53,26.38,26.41,653280.0,25.2314,25.2409,25.0982,25.1267,653280.0
2020-09-28 09:30:00,26.86,26.95,26.75,26.93,387996.0,25.5549,25.6405,25.4502,25.6215,387996.0
2020-09-28 10:00:00,26.94,27.2,26.87,27.14,220968.0,25.631,25.8783,25.5644,25.8213,220968.0
2020-09-28 10:30:00,27.13,27.24,27.07,27.09,133220.0,25.8117,25.9164,25.7547,25.7737,133220.0
2020-09-28 11:00:00,27.07,27.13,27.05,27.08,191712.0,25.7547,25.8117,25.7356,25.7642,191712.0
2020-09-28 11:30:00,27.08,27.11,27.05,27.07,125792.0,25.7642,25.7927,25.7356,25.7547,125792.0
2020-09-28 12:00:00,27.06,27.11,27.05,27.11,117320.0,25.7451,25.7927,25.7356,25.7927,117320.0
2020-09-28 12:30:00,27.12,27.14,27.08,27.12,125232.0,25.8022,25.8213,25.7642,25.8022,125232.0
2020-09-28 13:00:00,27.13,27.17,27.11,27.13,68780.0,25.8117,25.8498,25.7927,25.8117,68780.0
2020-09-28 13:30:00,27.12,27.16,27.06,27.08,118152.0,25.8022,25.8403,25.7451,25.7642,118152.0
2020-09-28 14:00:00,27.09,27.14,27.06,27.08,95796.0,25.7737,25.8213,25.7451,25.7642,95796.0
2020-09-28 14:30:00,27.08,27.1,27.05,27.08,136392.0,25.7642,25.7832,25.7356,25.7642,136392.0
2020-09-28 15:00:00,27.07,27.16,26.98,27.15,457700.0,25.7547,25.8403,25.669,25.8308,457700.0
2020-09-28 15:30:00,27.16,27.16,27.0,27.04,615648.0,25.8403,25.8403,25.6881,25.7261,615648.0
2020-09-29 09:30:00,27.18,27.32,27.13,27.23,252736.0,25.8593,25.9925,25.8117,25.9069,252736.0
2020-09-29 10:00:00,27.22,27.32,27.21,27.28,151172.0,25.8974,25.9925,25.8879,25.9545,151172.0
2020-09-29 10:30:00,27.27,27.27,27.08,27.1,130192.0,25.9449,25.9449,25.7642,25.7832,130192.0
2020-09-29 11:00:00,27.1,27.14,26.97,27.11,178228.0,25.7832,25.8213,25.6595,25.7927,178228.0
2020-09-29 11:30:00,27.11,27.14,26.93,26.94,147144.0,25.7927,25.8213,25.6215,25.631,147144.0
2020-09-29 12:00:00,26.95,27.04,26.9,27.02,205964.0,25.6405,25.7261,25.5929,25.7071,205964.0
2020-09-29 12:30:00,27.02,27.05,27.0,27.01,126628.0,25.7071,25.7356,25.6881,25.6976,126628.0
2020-09-29 13:00:00,27.01,27.11,26.94,27.11,782832.0,25.6976,25.7927,25.631,25.7927,782832.0
2020-09-29 13:30:00,27.13,27.18,27.11,27.16,88080.0,25.8117,25.8593,25.7927,25.8403,88080.0
2020-09-29 14:00:00,27.15,27.23,27.12,27.22,244792.0,25.8308,25.9069,25.8022,25.8974,244792.0
2020-09-29 14:30:00,27.22,27.25,27.11,27.13,180636.0,25.8974,25.9259,25.7927,25.8117,180636.0
2020-09-29 15:00:00,27.13,27.27,27.12,27.26,1063900.0,25.8117,25.9449,25.8022,25.9354,1063900.0
2020-09-29 15:30:00,27.26,27.27,27.14,27.16,776288.0,25.9354,25.9449,25.8213,25.8403,776288.0
2020-09-30 09:30:00,27.26,27.45,27.21,27.37,222644.0,25.9354,26.1162,25.8879,26.0401,222644.0
2020-09-30 10:00:00,27.38,27.44,27.33,27.38,429640.0,26.0496,26.1067,26.002,26.0496,429640.0
2020-09-30 10:30:00,27.39,27.42,27.34,27.35,112752.0,26.0591,26.0877,26.0115,26.0211,112752.0
2020-09-30 11:00:00,27.36,27.4,27.31,27.34,135628.0,26.0306,26.0686,25.983,26.0115,135628.0
2020-09-30 11:30:00,27.35,27.36,27.27,27.32,136248.0,26.0211,26.0306,25.9449,25.9925,136248.0
2020-09-30 12:00:00,27.33,27.39,27.32,27.37,439012.0,26.002,26.0591,25.9925,26.0401,439012.0
2020-09-30 12:30:00,27.37,27.38,27.31,27.34,1194964.0,26.0401,26.0496,25.983,26.0115,1194964.0
2020-09-30 13:00:00,27.34,27.35,27.25,27.29,102516.0,26.0115,26.0211,25.9259,25.964,102516.0
2020-09-30 13:30:00,27.29,27.32,27.28,27.3,172048.0,25.964,25.9925,25.9545,25.9735,172048.0
2020-09-30 14:00:00,27.3,27.38,27.13,27.17,183260.0,25.9735,26.0496,25.8117,25.8498,183260.0
2020-09-30 14:30:00,27.17,27.2,27.03,27.2,158032.0,25.8498,25.8783,25.7166,25.8783,158032.0
2020-09-30 15:00:00,27.19,27.19,26.91,26.99,487972.0,25.8688,25.8688,25.6024,25.6785,487972.0
2020-09-30 15:30:00,26.99,27.15,26.9,27.05,1074812.0,25.6785,25.8308,25.5929,25.7356,1074812.0
2020-10-01 09:30:00,27.48,27.48,27.24,27.34,591800.0,26.1447,26.1447,25.9164,26.0115,591800.0
2020-10-01 10:00:00,27.33,27.42,27.31,27.38,393284.0,26.002,26.0877,25.983,26.0496,393284.0
2020-10-01 10:30:00,27.39,27.49,27.35,27.45,184064.0,26.0591,26.1543,26.0211,26.1162,184064.0
2020-10-01 11:00:00,27.46,27.5,27.39,27.47,192760.0,26.1257,26.1638,26.0591,26.1352,192760.0
2020-10-01 11:30:00,27.48,27.5,27.44,27.46,76520.0,26.1447,26.1638,26.1067,26.1257,76520.0
2020-10-01 12:00:00,27.46,27.46,27.37,27.45,76908.0,26.1257,26.1257,26.0401,26.1162,76908.0
2020-10-01 12:30:00,27.45,27.46,27.38,27.44,62628.0,26.1162,26.1257,26.0496,26.1067,62628.0
2020-10-01 13:00:00,27.44,27.47,27.36,27.38,57316.0,26.1067,26.1352,26.0306,26.0496,57316.0
2020-10-01 13:30:00,27.37,27.43,27.35,27.36,128884.0,26.0401,26.0972,26.0211,26.0306,128884.0
2020-10-01 14:00:00,27.36,27.42,27.24,27.33,195392.0,26.0306,26.0877,25.9164,26.002,195392.0
2020-10-01 14:30:00,27.33,27.42,27.32,27.41,75536.0,26.002,26.0877,25.9925,26.0781,75536.0
2020-10-01 15:00:00,27.4,27.44,27.32,27.34,105128.0,26.0686,26.1067,25.9925,26.0115,105128.0
2020-10-01 15:30:00,27.34,27.47,27.32,27.45,398940.0,26.0115,26.1352,25.9925,26.1162,398940.0
2020-10-02 09:30:00,26.93,27.11,26.75,27.08,405808.0,25.6215,25.7927,25.4502,25.7642,405808.0
2020-10-02 10:00:00,27.08,27.36,27.08,27.28,320136.0,25.7642,26.0306,25.7642,25.9545,320136.0
2020-10-02 10:30:00,27.28,27.36,27.23,27.25,106464.0,25.9545,26.0306,25.9069,25.9259,106464.0
2020-10-02 11:00:00,27.25,27.46,27.22,27.43,173776.0,25.9259,26.1257,25.8974,26.0972,173776.0
2020-10-02 11:30:00,27.43,27.46,27.32,27.33,255808.0,26.0972,26.1257,25.9925,26.002,255808.0
2020-10-02 12:00:00,27.33,27.61,27.3,27.53,212560.0,26.002,26.2684,25.9735,26.1923,212560.0
2020-10-02 12:30:00,27.55,27.68,27.53,27.61,89720.0,26.2113,26.335,26.1923,26.2684,89720.0
2020-10-02 13:00:00,27.63,27.66,27.57,27.64,192128.0,26.2875,26.316,26.2304,26.297,192128.0
2020-10-02 13:30:00,27.64,27.65,27.5,27.54,99028.0,26.297,26.3065,26.1638,26.2018,99028.0
2020-10-02 14:00:00,27.54,27.68,27.53,27.61,138512.0,26.2018,26.335,26.1923,26.2684,138512.0
2020-10-02 14:30:00,27.61,27.62,27.53,27.55,117804.0,26.2684,26.2779,26.1923,26.2113,117804.0
2020-10-02 15:00:00,27.56,27.57,27.42,27.52,178152.0,26.2209,26.2304,26.0877,26.1828,178152.0
2020-10-02 15:30:00,27.53,27.59,27.33,27.34,518092.0,26.1923,26.2494,26.002,26.0115,518092.0
2020-10-05 09:30:00,27.57,27.93,27.57,27.93,221440.0,26.2304,26.5729,26.2304,26.5729,221440.0
2020-10-05 10:00:00,27.95,28.08,27.87,28.02,121684.0,26.5919,26.7156,26.5158,26.6585,121684.0
2020-10-05 10:30:00,28.05,28.1,28.0,28.08,115352.0,26.687,26.7346,26.6395,26.7156,115352.0
2020-10-05 11:00:00,28.08,28.16,27.98,28.0,589364.0,26.7156,26.7917,26.6204,26.6395,589364.0
2020-10-05 11:30:00,27.98,28.04,27.96,28.02,133520.0,26.6204,26.6775,26.6014,26.6585,133520.0
2020-10-05 12:00:00,28.01,28.02,27.92,27.93,78948.0,26.649,26.6585,26.5634,26.5729,78948.0
2020-10-05 12:30:00,27.92,27.94,27.89,27.93,62008.0,26.5634,26.5824,26.5348,26.5729,62008.0
2020-10-05 13:00:00,27.94,27.94,27.83,27.83,74012.0,26.5824,26.5824,26.4777,26.4777,74012.0
2020-10-05 13:30:00,27.83,27.88,27.8,27.8,119284.0,26.4777,26.5253,26.4492,26.4492,119284.0
2020-10-05 14:00:00,27.8,27.87,27.75,27.79,223828.0,26.4492,26.5158,26.4016,26.4397,223828.0
2020-10-05 14:30:00,27.79,27.83,27.77,27.83,193768.0,26.4397,26.4777,26.4206,26.4777,193768.0
2020-10-05 15:00:00,27.81,27.85,27.76,27.81,460656.0,26.4587,26.4968,26.4111,26.4587,460656.0
2020-10-05 15:30:00,27.82,27.92,27.81,27.88,920092.0,26.4682,26.5634,26.4587,26.5253,920092.0
2020-10-06 09:30:00,27.82,27.92,27.77,27.79,162976.0,26.4682,26.5634,26.4206,26.4397,162976.0
2020-10-06 10:00:00,27.77,27.97,27.77,27.93,155600.0,26.4206,26.6109,26.4206,26.5729,155600.0
2020-10-06 10:30:00,27.95,28.02,27.88,27.96,156868.0,26.5919,26.6585,26.5253,26.6014,156868.0
2020-10-06 11:00:00,27.97,28.04,27.93,27.98,114796.0,26.6109,26.6775,26.5729,26.6204,114796.0
2020-10-06 11:30:00,27.98,28.05,27.91,27.93,107176.0,26.6204,26.687,26.5538,26.5729,107176.0
2020-10-06 12:00:00,27.93,28.03,27.92,27.99,88396.0,26.5729,26.668,26.5634,26.63,88396.0
2020-10-06 12:30:00,27.99,28.05,27.96,28.02,107708.0,26.63,26.687,26.6014,26.6585,107708.0
2020-10-06 13:00:00,28.02,28.11,28.0,28.02,180808.0,26.6585,26.7441,26.6395,26.6585,180808.0
2020-10-06 13:30:00,28.03,28.09,28.02,28.03,98852.0,26.668,26.7251,26.6585,26.668,98852.0
2020-10-06 14:00:00,28.03,28.1,28.0,28.08,155512.0,26.668,26.7346,26.6395,26.7156,155512.0
2020-10-06 14:30:00,28.09,28.19,27.75,27.81,165312.0,26.7251,26.8202,26.4016,26.4587,165312.0
2020-10-06 15:00:00,27.8,27.81,27.56,27.65,256740.0,26.4492,26.4587,26.2209,26.3065,256740.0
2020-10-06 15:30:00,27.65,27.78,27.51,27.54,1009612.0,26.3065,26.4302,26.1733,26.2018,1009612.0
2020-10-07 09:30:00,27.83,28.11,27.69,28.04,203236.0,26.4777,26.7441,26.3445,26.6775,203236.0
2020-10-07 10:00:00,28.03,28.25,28.03,28.22,96120.0,26.668,26.8773,26.668,26.8488,96120.0
2020-10-07 10:30:00,28.24,28.26,28.14,28.2,97892.0,26.8678,26.8868,26.7727,26.8298,97892.0
2020-10-07 11:00:00,28.21,28.25,28.14,28.17,108040.0,26.8393,26.8773,26.7727,26.8012,108040.0
2020-10-07 11:30:00,28.17,28.27,28.16,28.23,134008.0,26.8012,26.8964,26.7917,26.8583,134008.0
2020-10-07 12:00:00,28.22,28.25,28.16,28.22,92372.0,26.8488,26.8773,26.7917,26.8488,92372.0
2020-10-07 12:30:00,28.22,28.25,28.19,28.24,114620.0,26.8488,26.8773,26.8202,26.8678,114620.0
2020-10-07 13:00:00,28.23,28.24,28.16,28.22,161356.0,26.8583,26.8678,26.7917,26.8488,161356.0
2020-10-07 13:30:00,28.22,28.36,28.2,28.32,191604.0,26.8488,26.982,26.8298,26.9439,191604.0
2020-10-07 14:00:00,28.34,28.36,28.25,28.34,105132.0,26.963,26.982,26.8773,26.963,105132.0
2020-10-07 14:30:00,28.33,28.36,28.3,28.35,150932.0,26.9534,26.982,26.9249,26.9725,150932.0
2020-10-07 15:00:00,28.34,28.39,28.32,28.36,126632.0,26.963,27.0105,26.9439,26.982,126632.0
2020-10-07 15:30:00,28.36,28.38,28.26,28.26,385564.0,26.982,27.001,26.8868,26.8868,385564.0
2020-10-08 09:30:00,28.38,28.52,28.29,28.52,184264.0,27.001,27.1342,26.9154,27.1342,184264.0
2020-10-08 10:00:00,28.51,28.56,28.44,28.55,168252.0,27.1247,27.1723,27.0581,27.1627,168252.0
2020-10-08 10:30:00,28.55,28.64,28.52,28.55,144552.0,27.1627,27.2484,27.1342,27.1627,144552.0
2020-10-08 11:00:00,28.53,28.53,28.46,28.47,81664.0,27.1437,27.1437,27.0771,27.0866,81664.0
2020-10-08 11:30:00,28.47,28.5,28.37,28.38,84160.0,27.0866,27.1152,26.9915,27.001,84160.0
2020-10-08 12:00:00,28.39,28.52,28.39,28.52,69520.0,27.0105,27.1342,27.0105,27.1342,69520.0
2020-10-08 12:30:00,28.5,28.52,28.47,28.49,85596.0,27.1152,27.1342,27.0866,27.1057,85596.0
2020-10-08 13:00:00,28.49,28.5,28.47,28.49,74440.0,27.1057,27.1152,27.0866,27.1057,74440.0
2020-10-08 13:30:00,28.47,28.49,28.43,28.46,89732.0,27.0866,27.1057,27.0486,27.0771,89732.0
2020-10-08 14:00:00,28.46,28.5,28.45,28.48,122564.0,27.0771,27.1152,27.0676,27.0961,122564.0
2020-10-08 14:30:00,28.48,28.48,28.41,28.41,86400.0,27.0961,27.0961,27.0296,27.0296,86400.0
2020-10-08 15:00:00,28.42,28.45,28.38,28.41,135948.0,27.0391,27.0676,27.001,27.0296,135948.0
2020-10-08 15:30:00,28.42,28.42,28.36,28.38,343728.0,27.0391,27.0391,26.982,27.001,343728.0
2020-10-09 09:30:00,28.63,28.82,28.59,28.6,442048.0,27.2389,27.4196,27.2008,27.2103,442048.0
2020-10-09 10:00:00,28.6,28.63,28.49,28.58,217568.0,27.2103,27.2389,27.1057,27.1913,217568.0
2020-10-09 10:30:00,28.59,28.61,28.45,28.45,355404.0,27.2008,27.2198,27.0676,27.0676,355404.0
2020-10-09 11:00:00,28.46,28.53,28.42,28.5,325460.0,27.0771,27.1437,27.0391,27.1152,325460.0
2020-10-09 11:30:00,28.49,28.56,28.47,28.5,137324.0,27.1057,27.1723,27.0866,27.1152,137324.0
2020-10-09 12:00:00,28.51,28.55,28.46,28.5,190236.0,27.1247,27.1627,27.0771,27.1152,190236.0
2020-10-09 12:30:00,28.5,28.55,28.46,28.49,82412.0,27.1152,27.1627,27.0771,27.1057,82412.0
2020-10-09 13:00:00,28.5,28.53,28.47,28.48,90492.0,27.1152,27.1437,27.0866,27.0961,90492.0
2020-10-09 13:30:00,28.49,28.5,28.45,28.48,78860.0,27.1057,27.1152,27.0676,27.0961,78860.0
2020-10-09 14:00:00,28.48,28.48,28.4,28.41,92572.0,27.0961,27.0961,27.02,27.0296,92572.0
2020-10-09 14:30:00,28.41,28.44,28.31,28.32,151920.0,27.0296,27.0581,26.9344,26.9439,151920.0
2020-10-09 15:00:00,28.31,28.37,28.31,28.36,252644.0,26.9344,26.9915,26.9344,26.982,252644.0
2020-10-09 15:30:00,28.36,28.38,28.28,28.37,775896.0,26.982,27.001,26.9059,26.9915,775896.0
2020-10-12 09:30:00,28.55,28.99,28.43,28.9,423492.0,27.1627,27.5814,27.0486,27.4957,423492.0
2020-10-12 10:00:00,28.9,29.03,28.81,28.83,424684.0,27.4957,27.6194,27.4101,27.4291,424684.0
2020-10-12 10:30:00,28.83,28.83,28.65,28.68,213772.0,27.4291,27.4291,27.2579,27.2864,213772.0
2020-10-12 11:00:00,28.68,28.91,28.67,28.82,370084.0,27.2864,27.5053,27.2769,27.4196,370084.0
2020-10-12 11:30:00,28.8,28.81,28.73,28.75,133240.0,27.4006,27.4101,27.334,27.353,133240.0
2020-10-12 12:00:00,28.76,28.81,28.71,28.79,217648.0,27.3625,27.4101,27.315,27.3911,217648.0
2020-10-12 12:30:00,28.79,28.82,28.72,28.72,162264.0,27.3911,27.4196,27.3245,27.3245,162264.0
2020-10-12 13:00:00,28.73,28.8,28.69,28.79,176808.0,27.334,27.4006,27.2959,27.3911,176808.0
2020-10-12 13:30:00,28.79,28.8,28.68,28.74,191092.0,27.3911,27.4006,27.2864,27.3435,191092.0
2020-10-12 14:00:00,28.74,28.78,28.72,28.77,316952.0,27.3435,27.3816,27.3245,27.3721,316952.0
2020-10-12 14:30:00,28.77,28.78,28.74,28.77,208164.0,27.3721,27.3816,27.3435,27.3721,208164.0
2020-10-12 15:00:00,28.78,28.8,28.72,28.75,338364.0,27.3816,27.4006,27.3245,27.353,338364.0
2020-10-12 15:30:00,28.75,28.75,28.59,28.68,982608.0,27.353,27.353,27.2008,27.2864,982608.0
2020-10-13 09:30:00,28.54,28.61,28.4,28.5,302600.0,27.1532,27.2198,27.02,27.1152,302600.0
2020-10-13 10:00:00,28.5,28.5,28.24,28.4,173364.0,27.1152,27.1152,26.8678,27.02,173364.0
2020-10-13 10:30:00,28.38,28.48,28.35,28.43,144456.0,27.001,27.0961,26.9725,27.0486,144456.0
2020-10-13 11:00:00,28.43,28.44,28.36,28.44,208588.0,27.0486,27.0581,26.982,27.0581,208588.0
2020-10-13 11:30:00,28.44,28.48,28.41,28.46,203428.0,27.0581,27.0961,27.0296,27.0771,203428.0
2020-10-13 12:00:00,28.47,28.48,28.4,28.43,147456.0,27.0866,27.0961,27.02,27.0486,147456.0
2020-10-13 12:30:00,28.42,28.43,28.37,28.42,107296.0,27.0391,27.0486,26.9915,27.0391,107296.0
2020-10-13 13:00:00,28.41,28.44,28.3,28.37,200700.0,27.0296,27.0581,26.9249,26.9915,200700.0
2020-10-13 13:30:00,28.37,28.44,28.32,28.33,163472.0,26.9915,27.0581,26.9439,26.9534,163472.0
2020-10-13 14:00:00,28.32,28.34,28.25,28.25,222244.0,26.9439,26.963,26.8773,26.8773,222244.0
2020-10-13 14:30:00,28.25,28.28,28.17,28.23,274216.0,26.8773,26.9059,26.8012,26.8583,274216.0
2020-10-13 15:00:00,28.23,28.39,28.22,28.35,450200.0,26.8583,27.0105,26.8488,26.9725,450200.0
2020-10-13 15:30:00,28.35,28.36,28.23,28.25,1134776.0,26.9725,26.982,26.8583,26.8773,1134776.0
2020-10-14 09:30:00,28.44,28.61,28.38,28.54,376092.0,27.0581,27.2198,27.001,27.1532,376092.0
2020-10-14 10:00:00,28.54,28.66,28.5,28.52,314960.0,27.1532,27.2674,27.1152,27.1342,314960.0
2020-10-14 10:30:00,28.52,28.6,28.5,28.52,227376.0,27.1342,27.2103,27.1152,27.1342,227376.0
2020-10-14 11:00:00,28.52,28.52,28.38,28.4,132232.0,27.1342,27.1342,27.001,27.02,132232.0
2020-10-14 11:30:00,28.4,28.41,28.27,28.31,194188.0,27.02,27.0296,26.8964,26.9344,194188.0
2020-10-14 12:00:00,28.31,28.36,28.19,28.25,112176.0,26.9344,26.982,26.8202,26.8773,112176.0
2020-10-14 12:30:00,28.25,28.36,28.24,28.35,101588.0,26.8773,26.982,26.8678,26.9725,101588.0
2020-10-14 13:00:00,28.34,28.4,28.34,28.36,74460.0,26.963,27.02,26.963,26.982,74460.0
2020-10-14 13:30:00,28.37,28.4,28.31,28.39,72992.0,26.9915,27.02,26.9344,27.0105,72992.0
2020-10-14 14:00:00,28.39,28.43,28.35,28.37,103052.0,27.0105,27.0486,26.9725,26.9915,103052.0
2020-10-14 14:30:00,28.38,28.41,28.35,28.39,270344.0,27.001,27.0296,26.9725,27.0105,270344.0
2020-10-14 15:00:00,28.39,28.5,28.39,28.45,140588.0,27.0105,27.1152,27.0105,27.0676,140588.0
2020-10-14 15:30:00,28.44,28.49,28.35,28.38,616156.0,27.0581,27.1057,26.9725,27.001,616156.0
2020-10-15 09:30:00,28.05,28.2,27.93,28.15,521884.0,26.687,26.8298,26.5729,26.7822,521884.0
2020-10-15 10:00:00,28.16,28.17,28.0,28.03,407696.0,26.7917,26.8012,26.6395,26.668,407696.0
2020-10-15 10:30:00,28.05,28.07,27.97,27.99,179052.0,26.687,26.7061,26.6109,26.63,179052.0
2020-10-15 11:00:00,27.98,28.08,27.91,28.0,243884.0,26.6204,26.7156,26.5538,26.6395,243884.0
2020-10-15 11:30:00,28.01,28.11,27.99,28.03,484964.0,26.649,26.7441,26.63,26.668,484964.0
2020-10-15 12:00:00,28.03,28.18,27.99,28.17,404912.0,26.668,26.8107,26.63,26.8012,404912.0
2020-10-15 12:30:00,28.19,28.24,28.16,28.2,113700.0,26.8202,26.8678,26.7917,26.8298,113700.0
2020-10-15 13:00:00,28.22,28.31,28.21,28.26,96012.0,26.8488,26.9344,26.8393,26.8868,96012.0
2020-10-15 13:30:00,28.27,28.33,28.25,28.33,101736.0,26.8964,26.9534,26.8773,26.9534,101736.0
2020-10-15 14:00:00,28.33,28.45,28.31,28.43,144916.0,26.9534,27.0676,26.9344,27.0486,144916.0
2020-10-15 14:30:00,28.43,28.49,28.39,28.48,223808.0,27.0486,27.1057,27.0105,27.0961,223808.0
2020-10-15 15:00:00,28.47,28.52,28.45,28.5,257384.0,27.0866,27.1342,27.0676,27.1152,257384.0
2020-10-15 15:30:00,28.5,28.61,28.47,28.59,713260.0,27.1152,27.2198,27.0866,27.2008,713260.0
2020-10-16 09:30:00,28.75,28.86,28.7,28.86,696596.0,27.353,27.4577,27.3055,27.4577,696596.0
2020-10-16 10:00:00,28.86,28.91,28.84,28.87,448036.0,27.4577,27.5053,27.4387,27.4672,448036.0
2020-10-16 10:30:00,28.89,28.91,28.83,28.88,444676.0,27.4862,27.5053,27.4291,27.4767,444676.0
2020-10-16 11:00:00,28.88,28.95,28.84,28.89,413156.0,27.4767,27.5433,27.4387,27.4862,413156.0
2020-10-16 11:30:00,28.89,28.9,28.77,28.9,410888.0,27.4862,27.4957,27.3721,27.4957,410888.0
2020-10-16 12:00:00,28.91,28.92,28.84,28.92,221536.0,27.5053,27.5148,27.4387,27.5148,221536.0
2020-10-16 12:30:00,28.92,28.92,28.83,28.9,218708.0,27.5148,27.5148,27.4291,27.4957,218708.0
2020-10-16 13:00:00,28.9,28.91,28.86,28.89,130056.0,27.4957,27.5053,27.4577,27.4862,130056.0
2020-10-16 13:30:00,28.89,28.97,28.88,28.89,213632.0,27.4862,27.5623,27.4767,27.4862,213632.0
2020-10-16 14:00:00,28.89,28.94,28.87,28.94,160460.0,27.4862,27.5338,27.4672,27.5338,160460.0
2020-10-16 14:30:00,28.94,28.99,28.91,28.98,229960.0,27.5338,27.5814,27.5053,27.5719,229960.0
2020-10-16 15:00:00,28.98,28.98,28.85,28.88,318688.0,27.5719,27.5719,27.4482,27.4767,318688.0
2020-10-16 15:30:00,28.87,28.88,28.76,28.79,1047444.0,27.4672,27.4767,27.3625,27.3911,1047444.0
2020-10-19 09:30:00,28.78,28.96,28.71,28.85,263912.0,27.3816,27.5528,27.315,27.4482,263912.0
2020-10-19 10:00:00,28.83,28.91,28.77,28.82,383556.0,27.4291,27.5053,27.3721,27.4196,383556.0
2020-10-19 10:30:00,28.82,28.86,28.68,28.72,219432.0,27.4196,27.4577,27.2864,27.3245,219432.0
2020-10-19 11:00:00,28.73,28.73,28.47,28.49,190352.0,27.334,27.334,27.0866,27.1057,190352.0
2020-10-19 11:30:00,28.49,28.59,28.43,28.44,91156.0,27.1057,27.2008,27.0486,27.0581,91156.0
2020-10-19 12:00:00,28.43,28.63,28.4,28.6,263876.0,27.0486,27.2389,27.02,27.2103,263876.0
2020-10-19 12:30:00,28.6,28.67,28.54,28.54,254712.0,27.2103,27.2769,27.1532,27.1532,254712.0
2020-10-19 13:00:00,28.57,28.62,28.51,28.54,120400.0,27.1818,27.2293,27.1247,27.1532,120400.0
2020-10-19 13:30:00,28.54,28.56,28.45,28.5,151524.0,27.1532,27.1723,27.0676,27.1152,151524.0
2020-10-19 14:00:00,28.51,28.56,28.44,28.54,156592.0,27.1247,27.1723,27.0581,27.1532,156592.0
2020-10-19 14:30:00,28.54,28.54,28.31,28.33,295664.0,27.1532,27.1532,26.9344,26.9534,295664.0
2020-10-19 15:00:00,28.31,28.37,28.24,28.35,346064.0,26.9344,26.9915,26.8678,26.9725,346064.0
2020-10-19 15:30:00,28.35,28.36,28.14,28.27,1403888.0,26.9725,26.982,26.7727,26.8964,1403888.0
2020-10-20 09:30:00,28.66,28.68,28.38,28.66,207060.0,27.2674,27.2864,27.001,27.2674,207060.0
2020-10-20 10:00:00,28.66,28.69,28.54,28.58,184832.0,27.2674,27.2959,27.1532,27.1913,184832.0
2020-10-20 10:30:00,28.59,28.83,28.59,28.76,327740.0,27.2008,27.4291,27.2008,27.3625,327740.0
2020-10-20 11:00:00,28.75,28.9,28.71,28.88,216868.0,27.353,27.4957,27.315,27.4767,216868.0
2020-10-20 11:30:00,28.88,28.88,28.8,28.85,166888.0,27.4767,27.4767,27.4006,27.4482,166888.0
2020-10-20 12:00:00,28.85,28.86,28.75,28.77,131084.0,27.4482,27.4577,27.353,27.3721,131084.0
2020-10-20 12:30:00,28.77,28.89,28.76,28.89,172392.0,27.3721,27.4862,27.3625,27.4862,172392.0
2020-10-20 13:00:00,28.89,29.04,28.88,29.0,238412.0,27.4862,27.6289,27.4767,27.5909,238412.0
2020-10-20 13:30:00,29.0,29.05,28.88,28.91,193904.0,27.5909,27.6385,27.4767,27.5053,193904.0
2020-10-20 14:00:00,28.91,28.94,28.81,28.81,216064.0,27.5053,27.5338,27.4101,27.4101,216064.0
2020-10-20 14:30:00,28.82,28.83,28.74,28.74,192652.0,27.4196,27.4291,27.3435,27.3435,192652.0
2020-10-20 15:00:00,28.74,28.79,28.61,28.7,267164.0,27.3435,27.3911,27.2198,27.3055,267164.0
2020-10-20 15:30:00,28.7,28.76,28.61,28.61,689716.0,27.3055,27.3625,27.2198,27.2198,689716.0
2020-10-21 09:30:00,28.72,29.77,28.43,29.74,1771344.0,27.3245,28.3235,27.0486,28.2949,1771344.0
2020-10-21 10:00:00,29.74,29.75,29.46,29.62,610252.0,28.2949,28.3044,28.0285,28.1808,610252.0
2020-10-21 10:30:00,29.65,29.69,29.32,29.39,405208.0,28.2093,28.2474,27.8953,27.9619,405208.0
2020-10-21 11:00:00,29.38,29.38,29.13,29.15,303792.0,27.9524,27.9524,27.7146,27.7336,303792.0
2020-10-21 11:30:00,29.16,29.5,29.14,29.15,336348.0,27.7431,28.0666,27.7241,27.7336,336348.0
2020-10-21 12:00:00,29.18,29.21,29.02,29.12,258768.0,27.7621,27.7907,27.6099,27.7051,258768.0
2020-10-21 12:30:00,29.13,29.2,29.06,29.07,209320.0,27.7146,27.7812,27.648,27.6575,209320.0
2020-10-21 13:00:00,29.06,29.13,28.97,29.08,278456.0,27.648,27.7146,27.5623,27.667,278456.0
2020-10-21 13:30:00,29.08,29.08,28.87,28.91,158592.0,27.667,27.667,27.4672,27.5053,158592.0
2020-10-21 14:00:00,28.91,29.19,28.9,29.11,321816.0,27.5053,27.7716,27.4957,27.6955,321816.0
2020-10-21 14:30:00,29.11,29.16,29.04,29.13,276264.0,27.6955,27.7431,27.6289,27.7146,276264.0
2020-10-21 15:00:00,29.15,29.15,28.93,28.99,529860.0,27.7336,27.7336,27.5243,27.5814,529860.0
2020-10-21 15:30:00,29.0,29.0,28.69,28.75,901564.0,27.5909,27.5909,27.2959,27.353,901564.0
2020-10-22 09:30:00,28.78,29.26,28.68,29.23,337968.0,27.3816,27.8382,27.2864,27.8097,337968.0
2020-10-22 10:00:00,29.26,29.38,28.96,29.13,282460.0,27.8382,27.9524,27.5528,27.7146,282460.0
2020-10-22 10:30:00,29.09,29.15,28.89,28.99,207496.0,27.6765,27.7336,27.4862,27.5814,207496.0
2020-10-22 11:00:00,29.0,29.38,29.0,29.37,231800.0,27.5909,27.9524,27.5909,27.9429,231800.0
2020-10-22 11:30:00,29.37,29.48,29.28,29.45,313508.0,27.9429,28.0476,27.8573,28.019,313508.0
2020-10-22 12:00:00,29.46,29.52,29.41,29.49,489456.0,28.0285,28.0856,27.981,28.0571,489456.0
2020-10-22 12:30:00,29.49,29.49,29.39,29.45,156928.0,28.0571,28.0571,27.9619,28.019,156928.0
2020-10-22 13:00:00,29.44,29.67,29.44,29.67,237708.0,28.0095,28.2283,28.0095,28.2283,237708.0
2020-10-22 13:30:00,29.67,29.7,29.6,29.7,250428.0,28.2283,28.2569,28.1617,28.2569,250428.0
2020-10-22 14:00:00,29.7,29.84,29.68,29.77,331624.0,28.2569,28.3901,28.2378,28.3235,331624.0
2020-10-22 14:30:00,29.76,29.78,29.59,29.65,280264.0,28.314,28.333,28.1522,28.2093,280264.0
2020-10-22 15:00:00,29.65,29.68,29.6,29.66,389840.0,28.2093,28.2378,28.1617,28.2188,389840.0
2020-10-22 15:30:00,29.67,29.73,29.61,29.63,934828.0,28.2283,28.2854,28.1712,28.1903,934828.0
2020-10-23 09:30:00,29.85,29.87,29.54,29.59,591776.0,28.3996,28.4186,28.1046,28.1522,591776.0
2020-10-23 10:00:00,29.63,29.83,29.61,29.63,718180.0,28.1903,28.3806,28.1712,28.1903,718180.0
2020-10-23 10:30:00,29.63,29.72,29.47,29.52,218716.0,28.1903,28.2759,28.038,28.0856,218716.0
2020-10-23 11:00:00,29.54,29.69,29.49,29.63,143416.0,28.1046,28.2474,28.0571,28.1903,143416.0
2020-10-23 11:30:00,29.63,29.66,29.61,29.65,104084.0,28.1903,28.2188,28.1712,28.2093,104084.0
2020-10-23 12:00:00,29.65,29.72,29.61,29.66,128920.0,28.2093,28.2759,28.1712,28.2188,128920.0
2020-10-23 12:30:00,29.64,29.75,29.64,29.73,132728.0,28.1998,28.3044,28.1998,28.2854,132728.0
2020-10-23 13:00:00,29.72,29.77,29.66,29.67,93748.0,28.2759,28.3235,28.2188,28.2283,93748.0
2020-10-23 13:30:00,29.67,29.74,29.62,29.73,151228.0,28.2283,28.2949,28.1808,28.2854,151228.0
2020-10-23 14:00:00,29.74,29.8,29.7,29.76,293684.0,28.2949,28.352,28.2569,28.314,293684.0
2020-10-23 14:30:00,29.75,29.83,29.75,29.8,179264.0,28.3044,28.3806,28.3044,28.352,179264.0
2020-10-23 15:00:00,29.79,29.93,29.78,29.8,344456.0,28.3425,28.4757,28.333,28.352,344456.0
2020-10-23 15:30:00,29.81,29.94,29.79,29.94,931036.0,28.3615,28.4852,28.3425,28.4852,931036.0
2020-10-26 09:30:00,29.51,29.58,29.22,29.27,226184.0,28.0761,28.1427,27.8002,27.8478,226184.0
2020-10-26 10:00:00,29.25,29.31,29.18,29.22,182020.0,27.8287,27.8858,27.7621,27.8002,182020.0
2020-10-26 10:30:00,29.2,29.21,28.95,28.96,141648.0,27.7812,27.7907,27.5433,27.5528,141648.0
2020-10-26 11:00:00,28.95,28.99,28.78,28.93,151568.0,27.5433,27.5814,27.3816,27.5243,151568.0
2020-10-26 11:30:00,28.93,28.98,28.89,28.9,122336.0,27.5243,27.5719,27.4862,27.4957,122336.0
2020-10-26 12:00:00,28.89,28.95,28.85,28.93,120512.0,27.4862,27.5433,27.4482,27.5243,120512.0
2020-10-26 12:30:00,28.93,28.93,28.77,28.87,99896.0,27.5243,27.5243,27.3721,27.4672,99896.0
2020-10-26 13:00:00,28.87,28.89,28.72,28.73,224704.0,27.4672,27.4862,27.3245,27.334,224704.0
2020-10-26 13:30:00,28.72,28.83,28.65,28.81,205888.0,27.3245,27.4291,27.2579,27.4101,205888.0
2020-10-26 14:00:00,28.81,29.03,28.78,29.03,137800.0,27.4101,27.6194,27.3816,27.6194,137800.0
2020-10-26 14:30:00,29.02,29.03,28.87,28.99,117248.0,27.6099,27.6194,27.4672,27.5814,117248.0
2020-10-26 15:00:00,28.99,29.06,28.95,29.03,249460.0,27.5814,27.648,27.5433,27.6194,249460.0
2020-10-26 15:30:00,29.04,29.11,28.92,29.11,695916.0,27.6289,27.6955,27.5148,27.6955,695916.0
2020-10-27 09:30:00,29.09,29.22,29.0,29.13,272872.0,27.6765,27.8002,27.5909,27.7146,272872.0
2020-10-27 10:00:00,29.13,29.35,29.11,29.17,179944.0,27.7146,27.9239,27.6955,27.7526,179944.0
2020-10-27 10:30:00,29.16,29.16,29.0,29.01,86728.0,27.7431,27.7431,27.5909,27.6004,86728.0
2020-10-27 11:00:00,29.02,29.08,29.0,29.03,95452.0,27.6099,27.667,27.5909,27.6194,95452.0
2020-10-27 11:30:00,29.02,29.03,28.93,29.03,91976.0,27.6099,27.6194,27.5243,27.6194,91976.0
2020-10-27 12:00:00,29.03,29.11,29.01,29.11,179612.0,27.6194,27.6955,27.6004,27.6955,179612.0
2020-10-27 12:30:00,29.11,29.12,28.92,28.97,228616.0,27.6955,27.7051,27.5148,27.5623,228616.0
2020-10-27 13:00:00,28.96,29.03,28.92,29.01,124544.0,27.5528,27.6194,27.5148,27.6004,124544.0
2020-10-27 13:30:00,29.01,29.01,28.91,28.99,235548.0,27.6004,27.6004,27.5053,27.5814,235548.0
2020-10-27 14:00:00,28.98,29.0,28.89,28.92,269748.0,27.5719,27.5909,27.4862,27.5148,269748.0
2020-10-27 14:30:00,28.92,28.92,28.77,28.79,270932.0,27.5148,27.5148,27.3721,27.3911,270932.0
2020-10-27 15:00:00,28.79,28.79,28.68,28.71,507620.0,27.3911,27.3911,27.2864,27.315,507620.0
2020-10-27 15:30:00,28.7,28.77,28.63,28.76,694836.0,27.3055,27.3721,27.2389,27.3625,694836.0
2020-10-28 09:30:00,28.3,28.44,28.11,28.13,223900.0,26.9249,27.0581,26.7441,26.7632,223900.0
2020-10-28 10:00:00,28.11,28.15,27.96,28.0,219956.0,26.7441,26.7822,26.6014,26.6395,219956.0
2020-10-28 10:30:00,28.02,28.09,27.79,28.02,137428.0,26.6585,26.7251,26.4397,26.6585,137428.0
2020-10-28 11:00:00,28.01,28.09,27.97,28.03,75012.0,26.649,26.7251,26.6109,26.668,75012.0
2020-10-28 11:30:00,28.02,28.16,27.98,28.15,90952.0,26.6585,26.7917,26.6204,26.7822,90952.0
2020-10-28 12:00:00,28.16,28.28,28.13,28.17,60744.0,26.7917,26.9059,26.7632,26.8012,60744.0
2020-10-28 12:30:00,28.15,28.16,28.03,28.08,70468.0,26.7822,26.7917,26.668,26.7156,70468.0
2020-10-28 13:00:00,28.07,28.07,27.98,28.03,257992.0,26.7061,26.7061,26.6204,26.668,257992.0
2020-10-28 13:30:00,28.03,28.08,27.99,28.03,138772.0,26.668,26.7156,26.63,26.668,138772.0
2020-10-28 14:00:00,28.01,28.08,27.91,28.06,147748.0,26.649,26.7156,26.5538,26.6966,147748.0
2020-10-28 14:30:00,28.05,28.06,27.92,28.02,148180.0,26.687,26.6966,26.5634,26.6585,148180.0
2020-10-28 15:00:00,28.0,28.14,27.96,28.11,172504.0,26.6395,26.7727,26.6014,26.7441,172504.0
2020-10-28 15:30:00,28.11,28.19,27.82,27.88,756216.0,26.7441,26.8202,26.4682,26.5253,756216.0
2020-10-29 09:30:00,27.86,28.17,27.67,28.13,655888.0,26.5063,26.8012,26.3255,26.7632,655888.0
2020-10-29 10:00:00,28.11,28.24,28.08,28.16,178708.0,26.7441,26.8678,26.7156,26.7917,178708.0
2020-10-29 10:30:00,28.16,28.23,28.04,28.07,290256.0,26.7917,26.8583,26.6775,26.7061,290256.0
2020-10-29 11:00:00,28.06,28.1,27.96,28.04,330932.0,26.6966,26.7346,26.6014,26.6775,330932.0
2020-10-29 11:30:00,28.05,28.05,27.89,27.93,105224.0,26.687,26.687,26.5348,26.5729,105224.0
2020-10-29 12:00:00,27.95,28.03,27.9,28.01,138632.0,26.5919,26.668,26.5443,26.649,138632.0
2020-10-29 12:30:00,28.03,28.15,28.01,28.15,109072.0,26.668,26.7822,26.649,26.7822,109072.0
2020-10-29 13:00:00,28.15,28.23,28.11,28.22,225076.0,26.7822,26.8583,26.7441,26.8488,225076.0
2020-10-29 13:30:00,28.23,28.41,28.23,28.4,286636.0,26.8583,27.0296,26.8583,27.02,286636.0
2020-10-29 14:00:00,28.41,28.64,28.41,28.62,234836.0,27.0296,27.2484,27.0296,27.2293,234836.0
2020-10-29 14:30:00,28.61,28.63,28.5,28.52,219944.0,27.2198,27.2389,27.1152,27.1342,219944.0
2020-10-29 15:00:00,28.53,28.58,28.39,28.47,315776.0,27.1437,27.1913,27.0105,27.0866,315776.0
2020-10-29 15:30:00,28.47,28.51,28.29,28.29,717452.0,27.0866,27.1247,26.9154,26.9154,717452.0
2020-10-30 09:30:00,28.17,28.2,27.98,28.15,194420.0,26.8012,26.8298,26.6204,26.7822,194420.0
2020-10-30 10:00:00,28.16,28.23,27.88,27.88,69044.0,26.7917,26.8583,26.5253,26.5253,69044.0
2020-10-30 10:30:00,27.91,27.98,27.76,27.76,213008.0,26.5538,26.6204,26.4111,26.4111,213008.0
2020-10-30 11:00:00,27.75,28.01,27.75,27.9,259312.0,26.4016,26.649,26.4016,26.5443,259312.0
2020-10-30 11:30:00,27.9,27.99,27.81,27.97,129584.0,26.5443,26.63,26.4587,26.6109,129584.0
2020-10-30 12:00:00,27.95,28.08,27.95,28.02,273544.0,26.5919,26.7156,26.5919,26.6585,273544.0
2020-10-30 12:30:00,28.02,28.03,27.97,27.98,101024.0,26.6585,26.668,26.6109,26.6204,101024.0
2020-10-30 13:00:00,27.97,27.97,27.86,27.95,145088.0,26.6109,26.6109,26.5063,26.5919,145088.0
2020-10-30 13:30:00,27.95,28.0,27.83,27.98,128804.0,26.5919,26.6395,26.4777,26.6204,128804.0
2020-10-30 14:00:00,27.98,28.08,27.93,27.94,157944.0,26.6204,26.7156,26.5729,26.5824,157944.0
2020-10-30 14:30:00,27.94,28.03,27.85,27.98,149208.0,26.5824,26.668,26.4968,26.6204,149208.0
2020-10-30 15:00:00,27.99,28.04,27.9,27.99,141460.0,26.63,26.6775,26.5443,26.63,141460.0
2020-10-30 15:30:00,27.99,28.22,27.96,28.22,531604.0,26.63,26.8488,26.6014,26.8488,531604.0
2020-11-02 09:30:00,28.58,28.75,28.5,28.69,263864.0,27.1913,27.353,27.1152,27.2959,263864.0
2020-11-02 10:00:00,28.7,28.75,28.56,28.69,357148.0,27.3055,27.353,27.1723,27.2959,357148.0
2020-11-02 10:30:00,28.67,28.84,28.65,28.74,149316.0,27.2769,27.4387,27.2579,27.3435,149316.0
2020-11-02 11:00:00,28.78,28.78,28.61,28.73,79800.0,27.3816,27.3816,27.2198,27.334,79800.0
2020-11-02 11:30:00,28.73,28.87,28.68,28.8,66072.0,27.334,27.4672,27.2864,27.4006,66072.0
2020-11-02 12:00:00,28.8,28.81,28.74,28.81,78532.0,27.4006,27.4101,27.3435,27.4101,78532.0
2020-11-02 12:30:00,28.81,28.84,28.61,28.65,112268.0,27.4101,27.4387,27.2198,27.2579,112268.0
2020-11-02 13:00:00,28.68,28.68,28.48,28.49,156196.0,27.2864,27.2864,27.0961,27.1057,156196.0
2020-11-02 13:30:00,28.5,28.52,28.39,28.4,180712.0,27.1152,27.1342,27.0105,27.02,180712.0
2020-11-02 14:00:00,28.41,28.59,28.4,28.52,283220.0,27.0296,27.2008,27.02,27.1342,283220.0
2020-11-02 14:30:00,28.54,28.73,28.53,28.63,191628.0,27.1532,27.334,27.1437,27.2389,191628.0
2020-11-02 15:00:00,28.64,28.74,28.62,28.72,255964.0,27.2484,27.3435,27.2293,27.3245,255964.0
2020-11-02 15:30:00,28.73,28.79,28.6,28.77,1048392.0,27.334,27.3911,27.2103,27.3721,1048392.0
2020-11-03 09:30:00,29.17,29.38,29.13,29.34,244256.0,27.7526,27.9524,27.7146,27.9144,244256.0
2020-11-03 10:00:00,29.33,29.71,29.33,29.67,348408.0,27.9048,28.2664,27.9048,28.2283,348408.0
2020-11-03 10:30:00,29.67,29.68,29.51,29.61,173428.0,28.2283,28.2378,28.0761,28.1712,173428.0
2020-11-03 11:00:00,29.62,29.71,29.6,29.61,166816.0,28.1808,28.2664,28.1617,28.1712,166816.0
2020-11-03 11:30:00,29.61,29.65,29.53,29.57,85336.0,28.1712,28.2093,28.0951,28.1332,85336.0
2020-11-03 12:00:00,29.57,29.59,29.44,29.45,150612.0,28.1332,28.1522,28.0095,28.019,150612.0
2020-11-03 12:30:00,29.44,29.45,29.21,29.27,162852.0,28.0095,28.019,27.7907,27.8478,162852.0
2020-11-03 13:00:00,29.27,29.31,29.23,29.31,260968.0,27.8478,27.8858,27.8097,27.8858,260968.0
2020-11-03 13:30:00,29.31,29.33,29.21,29.22,115184.0,27.8858,27.9048,27.7907,27.8002,115184.0
2020-11-03 14:00:00,29.23,29.35,29.23,29.33,208644.0,27.8097,27.9239,27.8097,27.9048,208644.0
2020-11-03 14:30:00,29.36,29.42,29.33,29.36,185960.0,27.9334,27.9905,27.9048,27.9334,185960.0
2020-11-03 15:00:00,29.36,29.36,29.21,29.23,338980.0,27.9334,27.9334,27.7907,27.8097,338980.0
2020-11-03 15:30:00,29.23,29.3,29.1,29.13,1610560.0,27.8097,27.8763,27.686,27.7146,1610560.0
2020-11-04 09:30:00,29.16,29.46,28.71,29.03,515676.0,27.7431,28.0285,27.315,27.6194,515676.0
2020-11-04 10:00:00,29.02,29.35,29.02,29.21,538512.0,27.6099,27.9239,27.6099,27.7907,538512.0
2020-11-04 10:30:00,29.23,29.27,29.09,29.22,261688.0,27.8097,27.8478,27.6765,27.8002,261688.0
2020-11-04 11:00:00,29.21,29.24,29.13,29.17,226252.0,27.7907,27.8192,27.7146,27.7526,226252.0
2020-11-04 11:30:00,29.17,29.23,29.1,29.19,398736.0,27.7526,27.8097,27.686,27.7716,398736.0
2020-11-04 12:00:00,29.19,29.44,29.17,29.39,1186304.0,27.7716,28.0095,27.7526,27.9619,1186304.0
2020-11-04 12:30:00,29.4,29.43,29.22,29.35,930284.0,27.9714,28.0,27.8002,27.9239,930284.0
2020-11-04 13:00:00,29.35,29.38,29.06,29.07,450768.0,27.9239,27.9524,27.648,27.6575,450768.0
2020-11-04 13:30:00,29.07,29.24,29.05,29.15,260828.0,27.6575,27.8192,27.6385,27.7336,260828.0
2020-11-04 14:00:00,29.14,29.21,29.08,29.09,241788.0,27.7241,27.7907,27.667,27.6765,241788.0
2020-11-04 14:30:00,29.1,29.13,29.01,29.06,197208.0,27.686,27.7146,27.6004,27.648,197208.0
2020-11-04 15:00:00,29.07,29.13,28.93,28.93,261512.0,27.6575,27.7146,27.5243,27.5243,261512.0
2020-11-04 15:30:00,28.93,29.07,28.93,28.99,819956.0,27.5243,27.6575,27.5243,27.5814,819956.0
2020-11-05 09:30:00,29.6,29.82,29.48,29.61,1088604.0,28.1617,28.371,28.0476,28.1712,1088604.0
2020-11-05 10:00:00,29.61,29.97,29.5,29.89,859160.0,28.1712,28.5137,28.0666,28.4376,859160.0
2020-11-05 10:30:00,29.88,29.98,29.85,29.96,427908.0,28.4281,28.5233,28.3996,28.5042,427908.0
2020-11-05 11:00:00,29.97,30.1,29.93,30.04,872868.0,28.5137,28.6374,28.4757,28.5803,872868.0
2020-11-05 11:30:00,30.05,30.08,29.88,29.92,305772.0,28.5899,28.6184,28.4281,28.4662,305772.0
2020-11-05 12:00:00,29.95,29.98,29.77,29.8,84952.0,28.4947,28.5233,28.3235,28.352,84952.0
2020-11-05 12:30:00,29.8,29.9,29.75,29.89,93864.0,28.352,28.4472,28.3044,28.4376,93864.0
2020-11-05 13:00:00,29.89,29.97,29.83,29.84,164724.0,28.4376,28.5137,28.3806,28.3901,164724.0
2020-11-05 13:30:00,29.85,29.97,29.84,29.96,100732.0,28.3996,28.5137,28.3901,28.5042,100732.0
2020-11-05 14:00:00,29.95,29.97,29.9,29.95,77216.0,28.4947,28.5137,28.4472,28.4947,77216.0
2020-11-05 14:30:00,29.96,29.99,29.92,29.98,130352.0,28.5042,28.5328,28.4662,28.5233,130352.0
2020-11-05 15:00:00,29.97,29.98,29.87,29.9,154100.0,28.5137,28.5233,28.4186,28.4472,154100.0
2020-11-05 15:30:00,29.91,29.92,29.81,29.86,426188.0,28.4567,28.4662,28.3615,28.4091,426188.0
2020-11-06 09:30:00,29.92,29.97,29.78,29.95,226376.0,28.4662,28.5137,28.333,28.4947,226376.0
2020-11-06 10:00:00,29.95,30.11,29.92,30.1,169844.0,28.4947,28.6469,28.4662,28.6374,169844.0
2020-11-06 10:30:00,30.08,30.11,29.86,29.92,166228.0,28.6184,28.6469,28.4091,28.4662,166228.0
2020-11-06 11:00:00,29.97,30.1,29.93,29.98,107864.0,28.5137,28.6374,28.4757,28.5233,107864.0
2020-11-06 11:30:00,29.99,30.07,29.96,30.01,83228.0,28.5328,28.6089,28.5042,28.5518,83228.0
2020-11-06 12:00:00,30.0,30.02,29.88,29.9,63184.0,28.5423,28.5613,28.4281,28.4472,63184.0
2020-11-06 12:30:00,29.92,29.94,29.86,29.92,56764.0,28.4662,28.4852,28.4091,28.4662,56764.0
2020-11-06 13:00:00,29.93,30.04,29.93,30.04,131876.0,28.4757,28.5803,28.4757,28.5803,131876.0
2020-11-06 13:30:00,30.04,30.08,30.02,30.07,91208.0,28.5803,28.6184,28.5613,28.6089,91208.0
2020-11-06 14:00:00,30.08,30.1,30.03,30.07,88484.0,28.6184,28.6374,28.5708,28.6089,88484.0
2020-11-06 14:30:00,30.07,30.08,29.93,29.97,115272.0,28.6089,28.6184,28.4757,28.5137,115272.0
2020-11-06 15:00:00,29.95,30.0,29.86,29.98,174584.0,28.4947,28.5423,28.4091,28.5233,174584.0
2020-11-06 15:30:00,29.98,30.16,29.98,30.09,537932.0,28.5233,28.6945,28.5233,28.6279,537932.0
2020-11-09 09:30:00,31.38,32.13,31.38,31.5,894940.0,29.8552,30.5688,29.8552,29.9694,894940.0
2020-11-09 10:00:00,31.54,31.79,31.38,31.38,770648.0,30.0075,30.2453,29.8552,29.8552,770648.0
2020-11-09 10:30:00,31.38,31.39,31.18,31.27,392120.0,29.8552,29.8648,29.665,29.7506,392120.0
2020-11-09 11:00:00,31.29,31.46,31.26,31.46,254924.0,29.7696,29.9313,29.7411,29.9313,254924.0
2020-11-09 11:30:00,31.45,31.48,31.16,31.2,205540.0,29.9218,29.9504,29.6459,29.684,205540.0
2020-11-09 12:00:00,31.21,31.3,31.15,31.27,241600.0,29.6935,29.7791,29.6364,29.7506,241600.0
2020-11-09 12:30:00,31.27,31.28,31.19,31.27,200376.0,29.7506,29.7601,29.6745,29.7506,200376.0
2020-11-09 13:00:00,31.28,31.36,31.16,31.16,292496.0,29.7601,29.8362,29.6459,29.6459,292496.0
2020-11-09 13:30:00,31.17,31.18,30.94,30.98,207604.0,29.6554,29.665,29.4366,29.4747,207604.0
2020-11-09 14:00:00,30.99,31.03,30.78,30.88,477464.0,29.4842,29.5222,29.2844,29.3795,477464.0
2020-11-09 14:30:00,30.89,30.89,30.68,30.78,379636.0,29.389,29.389,29.1893,29.2844,379636.0
2020-11-09 15:00:00,30.75,30.86,30.6,30.61,304876.0,29.2558,29.3605,29.1131,29.1227,304876.0
2020-11-09 15:30:00,30.61,30.75,30.36,30.39,1075460.0,29.1227,29.2558,28.8848,28.9133,1075460.0
2020-11-10 09:30:00,30.32,30.7,30.24,30.65,637020.0,28.8467,29.2083,28.7706,29.1607,637020.0
2020-11-10 10:00:00,30.64,30.73,30.35,30.37,436664.0,29.1512,29.2368,28.8753,28.8943,436664.0
2020-11-10 10:30:00,30.37,30.4,30.13,30.33,599400.0,28.8943,28.9229,28.666,28.8563,599400.0
2020-11-10 11:00:00,30.33,30.46,30.31,30.45,352012.0,28.8563,28.9799,28.8372,28.9704,352012.0
2020-11-10 11:30:00,30.44,30.58,30.41,30.56,297200.0,28.9609,29.0941,28.9324,29.0751,297200.0
2020-11-10 12:00:00,30.57,30.66,30.55,30.55,187948.0,29.0846,29.1702,29.0656,29.0656,187948.0
2020-11-10 12:30:00,30.56,30.58,30.49,30.56,180360.0,29.0751,29.0941,29.0085,29.0751,180360.0
2020-11-10 13:00:00,30.55,30.61,30.46,30.48,461096.0,29.0656,29.1227,28.9799,28.999,461096.0
2020-11-10 13:30:00,30.47,30.5,30.41,30.5,198612.0,28.9895,29.018,28.9324,29.018,198612.0
2020-11-10 14:00:00,30.5,30.6,30.45,30.48,390296.0,29.018,29.1131,28.9704,28.999,390296.0
2020-11-10 14:30:00,30.5,30.58,30.48,30.49,265496.0,29.018,29.0941,28.999,29.0085,265496.0
2020-11-10 15:00:00,30.5,30.53,30.43,30.5,695600.0,29.018,29.0465,28.9514,29.018,695600.0
2020-11-10 15:30:00,30.5,30.5,30.34,30.46,908428.0,29.018,29.018,28.8658,28.9799,908428.0
2020-11-11 09:30:00,30.8,31.16,30.75,30.83,1135736.0,29.3034,29.6459,29.2558,29.332,1135736.0
2020-11-11 10:00:00,30.85,30.88,30.7,30.88,355844.0,29.351,29.3795,29.2083,29.3795,355844.0
2020-11-11 10:30:00,30.89,31.04,30.87,31.0,474976.0,29.389,29.5318,29.37,29.4937,474976.0
2020-11-11 11:00:00,31.0,31.24,31.0,31.23,302472.0,29.4937,29.722,29.4937,29.7125,302472.0
2020-11-11 11:30:00,31.24,31.3,31.21,31.3,270740.0,29.722,29.7791,29.6935,29.7791,270740.0
2020-11-11 12:00:00,31.3,31.35,31.29,31.33,258052.0,29.7791,29.8267,29.7696,29.8077,258052.0
2020-11-11 12:30:00,31.34,31.35,31.28,31.3,408632.0,29.8172,29.8267,29.7601,29.7791,408632.0
2020-11-11 13:00:00,31.3,31.3,31.1,31.12,325564.0,29.7791,29.7791,29.5888,29.6079,325564.0
2020-11-11 13:30:00,31.12,31.19,31.06,31.06,200264.0,29.6079,29.6745,29.5508,29.5508,200264.0
2020-11-11 14:00:00,31.06,31.11,30.97,30.98,149532.0,29.5508,29.5984,29.4652,29.4747,149532.0
2020-11-11 14:30:00,30.98,31.03,30.94,31.01,307664.0,29.4747,29.5222,29.4366,29.5032,307664.0
2020-11-11 15:00:00,31.0,31.11,30.98,30.98,538648.0,29.4937,29.5984,29.4747,29.4747,538648.0
2020-11-11 15:30:00,30.97,31.08,30.95,31.06,921704.0,29.4652,29.5698,29.4461,29.5508,921704.0
2020-11-12 09:30:00,30.83,30.97,30.42,30.55,454680.0,29.332,29.4652,28.9419,29.0656,454680.0
2020-11-12 10:00:00,30.56,30.58,30.48,30.51,254160.0,29.0751,29.0941,28.999,29.0275,254160.0
2020-11-12 10:30:00,30.51,30.63,30.5,30.54,261864.0,29.0275,29.1417,29.018,29.0561,261864.0
2020-11-12 11:00:00,30.53,30.56,30.43,30.56,423504.0,29.0465,29.0751,28.9514,29.0751,423504.0
2020-11-12 11:30:00,30.56,30.56,30.43,30.43,195768.0,29.0751,29.0751,28.9514,28.9514,195768.0
2020-11-12 12:00:00,30.43,30.49,30.36,30.36,161768.0,28.9514,29.0085,28.8848,28.8848,161768.0
2020-11-12 12:30:00,30.35,30.38,30.15,30.24,162500.0,28.8753,28.9038,28.685,28.7706,162500.0
2020-11-12 13:00:00,30.24,30.27,30.11,30.13,225192.0,28.7706,28.7992,28.6469,28.666,225192.0
2020-11-12 13:30:00,30.12,30.26,30.1,30.25,289816.0,28.6565,28.7897,28.6374,28.7801,289816.0
2020-11-12 14:00:00,30.25,30.27,30.05,30.08,556532.0,28.7801,28.7992,28.5899,28.6184,556532.0
2020-11-12 14:30:00,30.07,30.19,30.02,30.02,304064.0,28.6089,28.7231,28.5613,28.5613,304064.0
2020-11-12 15:00:00,30.01,30.05,29.95,29.96,227336.0,28.5518,28.5899,28.4947,28.5042,227336.0
2020-11-12 15:30:00,29.95,30.09,29.91,30.06,721564.0,28.4947,28.6279,28.4567,28.5994,721564.0
2020-11-13 09:30:00,30.34,30.59,30.26,30.54,420484.0,28.8658,29.1036,28.7897,29.0561,420484.0
2020-11-13 10:00:00,30.56,30.61,30.49,30.6,192380.0,29.0751,29.1227,29.0085,29.1131,192380.0
2020-11-13 10:30:00,30.61,30.66,30.53,30.57,155964.0,29.1227,29.1702,29.0465,29.0846,155964.0
2020-11-13 11:00:00,30.58,30.75,30.58,30.73,297212.0,29.0941,29.2558,29.0941,29.2368,297212.0
2020-11-13 11:30:00,30.72,30.72,30.62,30.69,81164.0,29.2273,29.2273,29.1322,29.1988,81164.0
2020-11-13 12:00:00,30.69,30.75,30.66,30.67,81476.0,29.1988,29.2558,29.1702,29.1797,81476.0
2020-11-13 12:30:00,30.68,30.71,30.67,30.68,81160.0,29.1893,29.2178,29.1797,29.1893,81160.0
2020-11-13 13:00:00,30.69,30.74,30.67,30.73,211752.0,29.1988,29.2463,29.1797,29.2368,211752.0
2020-11-13 13:30:00,30.73,30.75,30.7,30.74,89972.0,29.2368,29.2558,29.2083,29.2463,89972.0
2020-11-13 14:00:00,30.75,30.77,30.73,30.75,421636.0,29.2558,29.2749,29.2368,29.2558,421636.0
2020-11-13 14:30:00,30.75,30.77,30.65,30.77,178296.0,29.2558,29.2749,29.1607,29.2749,178296.0
2020-11-13 15:00:00,30.77,30.82,30.7,30.79,188292.0,29.2749,29.3224,29.2083,29.2939,188292.0
2020-11-13 15:30:00,30.79,30.94,30.78,30.86,689904.0,29.2939,29.4366,29.2844,29.3605,689904.0
2020-11-16 09:30:00,30.36,31.33,30.34,31.17,680332.0,28.8848,29.8077,28.8658,29.6554,680332.0
2020-11-16 10:00:00,31.18,31.21,31.04,31.1,167216.0,29.665,29.6935,29.5318,29.5888,167216.0
2020-11-16 10:30:00,31.08,31.24,31.0,31.22,103996.0,29.5698,29.722,29.4937,29.703,103996.0
2020-11-16 11:00:00,31.23,31.49,31.23,31.38,300120.0,29.7125,29.9599,29.7125,29.8552,300120.0
2020-11-16 11:30:00,31.36,31.53,31.24,31.51,193876.0,29.8362,29.9979,29.722,29.9789,193876.0
2020-11-16 12:00:00,31.51,31.56,31.4,31.4,186532.0,29.9789,30.0265,29.8743,29.8743,186532.0
2020-11-16 12:30:00,31.4,31.42,31.3,31.36,264832.0,29.8743,29.8933,29.7791,29.8362,264832.0
2020-11-16 13:00:00,31.35,31.42,31.26,31.26,185872.0,29.8267,29.8933,29.7411,29.7411,185872.0
2020-11-16 13:30:00,31.27,31.4,31.26,31.37,186780.0,29.7506,29.8743,29.7411,29.8457,186780.0
2020-11-16 14:00:00,31.37,31.45,31.35,31.44,250456.0,29.8457,29.9218,29.8267,29.9123,250456.0
2020-11-16 14:30:00,31.44,31.49,31.43,31.49,256860.0,29.9123,29.9599,29.9028,29.9599,256860.0
2020-11-16 15:00:00,31.49,31.54,31.41,31.44,409548.0,29.9599,30.0075,29.8838,29.9123,409548.0
2020-11-16 15:30:00,31.43,31.58,31.43,31.57,825560.0,29.9028,30.0455,29.9028,30.036,825560.0
2020-11-17 09:30:00,31.26,31.5,31.25,31.27,597188.0,29.7411,29.9694,29.7316,29.7506,597188.0
2020-11-17 10:00:00,31.27,31.53,31.27,31.49,347868.0,29.7506,29.9979,29.7506,29.9599,347868.0
2020-11-17 10:30:00,31.49,31.59,31.49,31.55,208644.0,29.9599,30.055,29.9599,30.017,208644.0
2020-11-17 11:00:00,31.55,31.68,31.55,31.65,140860.0,30.017,30.1407,30.017,30.1121,140860.0
2020-11-17 11:30:00,31.64,31.78,31.63,31.73,319676.0,30.1026,30.2358,30.0931,30.1882,319676.0
2020-11-17 12:00:00,31.73,31.82,31.72,31.78,118844.0,30.1882,30.2739,30.1787,30.2358,118844.0
2020-11-17 12:30:00,31.77,31.78,31.72,31.73,88032.0,30.2263,30.2358,30.1787,30.1882,88032.0
2020-11-17 13:00:00,31.74,31.77,31.72,31.73,80252.0,30.1977,30.2263,30.1787,30.1882,80252.0
2020-11-17 13:30:00,31.73,31.8,31.72,31.8,137260.0,30.1882,30.2548,30.1787,30.2548,137260.0
2020-11-17 14:00:00,31.79,32.08,31.79,32.02,759776.0,30.2453,30.5212,30.2453,30.4641,759776.0
2020-11-17 14:30:00,32.02,32.1,32.02,32.08,380484.0,30.4641,30.5403,30.4641,30.5212,380484.0
2020-11-17 15:00:00,32.07,32.08,31.94,31.95,420588.0,30.5117,30.5212,30.388,30.3975,420588.0
2020-11-17 15:30:00,31.95,31.95,31.67,31.76,605044.0,30.3975,30.3975,30.1311,30.2168,605044.0
2020-11-18 09:30:00,31.85,31.85,31.39,31.5,405404.0,30.3024,30.3024,29.8648,29.9694,405404.0
2020-11-18 10:00:00,31.49,31.65,31.47,31.65,180656.0,29.9599,30.1121,29.9409,30.1121,180656.0
2020-11-18 10:30:00,31.64,31.68,31.61,31.65,89136.0,30.1026,30.1407,30.0741,30.1121,89136.0
2020-11-18 11:00:00,31.65,31.75,31.64,31.7,116504.0,30.1121,30.2073,30.1026,30.1597,116504.0
2020-11-18 11:30:00,31.69,31.82,31.68,31.78,327380.0,30.1502,30.2739,30.1407,30.2358,327380.0
2020-11-18 12:00:00,31.77,31.86,31.73,31.74,512400.0,30.2263,30.3119,30.1882,30.1977,512400.0
2020-11-18 12:30:00,31.73,31.75,31.7,31.71,337608.0,30.1882,30.2073,30.1597,30.1692,337608.0
2020-11-18 13:00:00,31.72,31.74,31.56,31.57,215956.0,30.1787,30.1977,30.0265,30.036,215956.0
2020-11-18 13:30:00,31.57,31.66,31.56,31.65,236820.0,30.036,30.1216,30.0265,30.1121,236820.0
2020-11-18 14:00:00,31.65,31.67,31.49,31.53,180392.0,30.1121,30.1311,29.9599,29.9979,180392.0
2020-11-18 14:30:00,31.52,31.63,31.5,31.58,110920.0,29.9884,30.0931,29.9694,30.0455,110920.0
2020-11-18 15:00:00,31.58,31.65,31.54,31.57,222904.0,30.0455,30.1121,30.0075,30.036,222904.0
2020-11-18 15:30:00,31.57,31.57,31.42,31.45,1135788.0,30.036,30.036,29.8933,29.9218,1135788.0
2020-11-19 09:30:00,31.25,31.47,31.2,31.42,270532.0,29.7316,29.9409,29.684,29.8933,270532.0
2020-11-19 10:00:00,31.48,31.55,31.37,31.51,187496.0,29.9504,30.017,29.8457,29.9789,187496.0
2020-11-19 10:30:00,31.52,31.71,31.52,31.67,178332.0,29.9884,30.1692,29.9884,30.1311,178332.0
2020-11-19 11:00:00,31.66,31.83,31.57,31.8,259336.0,30.1216,30.2834,30.036,30.2548,259336.0
2020-11-19 11:30:00,31.8,31.81,31.56,31.61,91760.0,30.2548,30.2643,30.0265,30.0741,91760.0
2020-11-19 12:00:00,31.61,31.66,31.54,31.65,142504.0,30.0741,30.1216,30.0075,30.1121,142504.0
2020-11-19 12:30:00,31.66,31.66,31.48,31.55,85764.0,30.1216,30.1216,29.9504,30.017,85764.0
2020-11-19 13:00:00,31.55,31.66,31.54,31.61,61704.0,30.017,30.1216,30.0075,30.0741,61704.0
2020-11-19 13:30:00,31.61,31.63,31.54,31.61,61328.0,30.0741,30.0931,30.0075,30.0741,61328.0
2020-11-19 14:00:00,31.61,31.72,31.6,31.68,78816.0,30.0741,30.1787,30.0645,30.1407,78816.0
2020-11-19 14:30:00,31.68,31.84,31.68,31.79,80884.0,30.1407,30.2929,30.1407,30.2453,80884.0
2020-11-19 15:00:00,31.8,31.91,31.77,31.84,168124.0,30.2548,30.3595,30.2263,30.2929,168124.0
2020-11-19 15:30:00,31.84,31.88,31.76,31.79,568348.0,30.2929,30.3309,30.2168,30.2453,568348.0
2020-11-20 09:30:00,31.81,32.07,31.78,32.06,435108.0,30.2643,30.5117,30.2358,30.5022,435108.0
2020-11-20 10:00:00,32.07,32.11,31.98,32.05,342696.0,30.5117,30.5498,30.4261,30.4927,342696.0
2020-11-20 10:30:00,32.04,32.06,31.95,32.02,926820.0,30.4832,30.5022,30.3975,30.4641,926820.0
2020-11-20 11:00:00,32.01,32.04,31.84,31.89,244572.0,30.4546,30.4832,30.2929,30.3405,244572.0
2020-11-20 11:30:00,31.89,32.0,31.88,31.97,127432.0,30.3405,30.4451,30.3309,30.4166,127432.0
2020-11-20 12:00:00,32.0,32.02,31.98,31.99,143552.0,30.4451,30.4641,30.4261,30.4356,143552.0
2020-11-20 12:30:00,31.99,32.01,31.97,31.99,127156.0,30.4356,30.4546,30.4166,30.4356,127156.0
2020-11-20 13:00:00,31.98,31.99,31.95,31.99,136944.0,30.4261,30.4356,30.3975,30.4356,136944.0
2020-11-20 13:30:00,31.99,32.01,31.97,32.01,260596.0,30.4356,30.4546,30.4166,30.4546,260596.0
2020-11-20 14:00:00,32.01,32.04,32.0,32.04,210684.0,30.4546,30.4832,30.4451,30.4832,210684.0
2020-11-20 14:30:00,32.04,32.08,32.02,32.03,337220.0,30.4832,30.5212,30.4641,30.4737,337220.0
2020-11-20 15:00:00,32.04,32.04,31.93,31.98,309552.0,30.4832,30.4832,30.3785,30.4261,309552.0
2020-11-20 15:30:00,31.98,32.06,31.84,31.85,729100.0,30.4261,30.5022,30.2929,30.3024,729100.0
2020-11-23 09:30:00,32.09,32.4,32.02,32.34,172392.0,30.5307,30.8257,30.4641,30.7686,172392.0
2020-11-23 10:00:00,32.3,32.32,32.07,32.08,337072.0,30.7305,30.7496,30.5117,30.5212,337072.0
2020-11-23 10:30:00,32.05,32.31,32.05,32.3,150280.0,30.4927,30.74,30.4927,30.7305,150280.0
2020-11-23 11:00:00,32.29,32.32,32.02,32.04,377576.0,30.721,30.7496,30.4641,30.4832,377576.0
2020-11-23 11:30:00,32.03,32.12,31.93,32.01,249696.0,30.4737,30.5593,30.3785,30.4546,249696.0
2020-11-23 12:00:00,32.01,32.04,31.91,31.92,112300.0,30.4546,30.4832,30.3595,30.369,112300.0
2020-11-23 12:30:00,31.9,31.98,31.9,31.93,49944.0,30.35,30.4261,30.35,30.3785,49944.0
2020-11-23 13:00:00,31.94,32.08,31.93,32.06,135196.0,30.388,30.5212,30.3785,30.5022,135196.0
2020-11-23 13:30:00,32.06,32.06,31.94,32.02,116244.0,30.5022,30.5022,30.388,30.4641,116244.0
2020-11-23 14:00:00,32.01,32.03,31.95,32.0,161456.0,30.4546,30.4737,30.3975,30.4451,161456.0
2020-11-23 14:30:00,32.0,32.02,31.95,32.01,189036.0,30.4451,30.4641,30.3975,30.4546,189036.0
2020-11-23 15:00:00,32.02,32.1,31.98,31.99,139440.0,30.4641,30.5403,30.4261,30.4356,139440.0
2020-11-23 15:30:00,31.99,32.04,31.88,32.02,748156.0,30.4356,30.4832,30.3309,30.4641,748156.0
2020-11-24 09:30:00,32.35,32.41,32.13,32.37,207636.0,30.7781,30.8352,30.5688,30.7971,207636.0
2020-11-24 10:00:00,32.37,32.43,32.34,32.39,172676.0,30.7971,30.8542,30.7686,30.8162,172676.0
2020-11-24 10:30:00,32.39,32.49,32.27,32.44,227936.0,30.8162,30.9113,30.702,30.8637,227936.0
2020-11-24 11:00:00,32.44,32.6,32.4,32.59,353632.0,30.8637,31.016,30.8257,31.0064,353632.0
2020-11-24 11:30:00,32.59,32.72,32.57,32.65,189048.0,31.0064,31.1301,30.9874,31.0635,189048.0
2020-11-24 12:00:00,32.65,32.65,32.52,32.54,108116.0,31.0635,31.0635,30.9398,30.9589,108116.0
2020-11-24 12:30:00,32.55,32.61,32.53,32.57,125612.0,30.9684,31.0255,30.9494,30.9874,125612.0
2020-11-24 13:00:00,32.57,32.63,32.56,32.6,130004.0,30.9874,31.0445,30.9779,31.016,130004.0
2020-11-24 13:30:00,32.6,32.71,32.56,32.58,131924.0,31.016,31.1206,30.9779,30.9969,131924.0
2020-11-24 14:00:00,32.58,32.77,32.58,32.74,358716.0,30.9969,31.1777,30.9969,31.1492,358716.0
2020-11-24 14:30:00,32.74,32.87,32.73,32.87,329620.0,31.1492,31.2728,31.1396,31.2728,329620.0
2020-11-24 15:00:00,32.86,32.87,32.79,32.86,189200.0,31.2633,31.2728,31.1967,31.2633,189200.0
2020-11-24 15:30:00,32.85,32.86,32.77,32.81,629176.0,31.2538,31.2633,31.1777,31.2158,629176.0
2020-11-25 09:30:00,32.69,32.69,32.47,32.5,212140.0,31.1016,31.1016,30.8923,30.9208,212140.0
2020-11-25 10:00:00,32.51,32.68,32.49,32.63,109832.0,30.9303,31.0921,30.9113,31.0445,109832.0
2020-11-25 10:30:00,32.65,32.69,32.51,32.52,159220.0,31.0635,31.1016,30.9303,30.9398,159220.0
2020-11-25 11:00:00,32.52,32.61,32.51,32.59,210084.0,30.9398,31.0255,30.9303,31.0064,210084.0
2020-11-25 11:30:00,32.59,32.65,32.53,32.62,175904.0,31.0064,31.0635,30.9494,31.035,175904.0
2020-11-25 12:00:00,32.62,32.63,32.56,32.56,53136.0,31.035,31.0445,30.9779,30.9779,53136.0
2020-11-25 12:30:00,32.56,32.71,32.56,32.7,122904.0,30.9779,31.1206,30.9779,31.1111,122904.0
2020-11-25 13:00:00,32.71,32.73,32.62,32.65,81324.0,31.1206,31.1396,31.035,31.0635,81324.0
2020-11-25 13:30:00,32.65,32.7,32.6,32.63,81256.0,31.0635,31.1111,31.016,31.0445,81256.0
2020-11-25 14:00:00,32.63,32.66,32.54,32.63,88352.0,31.0445,31.073,30.9589,31.0445,88352.0
2020-11-25 14:30:00,32.63,32.68,32.6,32.68,100000.0,31.0445,31.0921,31.016,31.0921,100000.0
2020-11-25 15:00:00,32.68,32.79,32.65,32.76,140280.0,31.0921,31.1967,31.0635,31.1682,140280.0
2020-11-25 15:30:00,32.76,32.79,32.7,32.71,578212.0,31.1682,31.1967,31.1111,31.1206,578212.0
2020-11-27 09:30:00,32.93,33.11,32.85,33.03,279188.0,31.3299,31.5012,31.2538,31.4251,279188.0
2020-11-27 10:00:00,33.03,33.03,32.79,32.87,75976.0,31.4251,31.4251,31.1967,31.2728,75976.0
2020-11-27 10:30:00,32.86,32.99,32.8,32.91,137672.0,31.2633,31.387,31.2062,31.3109,137672.0
2020-11-27 11:00:00,32.93,32.98,32.91,32.97,96960.0,31.3299,31.3775,31.3109,31.368,96960.0
2020-11-27 11:30:00,32.97,32.97,32.77,32.85,147508.0,31.368,31.368,31.1777,31.2538,147508.0
2020-11-27 12:00:00,32.86,32.89,32.82,32.83,153120.0,31.2633,31.2919,31.2253,31.2348,153120.0
2020-11-27 12:30:00,32.83,32.99,32.81,32.98,259464.0,31.2348,31.387,31.2158,31.3775,259464.0
2020-11-30 09:30:00,32.81,33.03,32.72,32.8,472840.0,31.2158,31.4251,31.1301,31.2062,472840.0
2020-11-30 10:00:00,32.81,32.85,32.73,32.8,192488.0,31.2158,31.2538,31.1396,31.2062,192488.0
2020-11-30 10:30:00,32.79,32.79,32.51,32.64,234336.0,31.1967,31.1967,30.9303,31.054,234336.0
2020-11-30 11:00:00,32.65,32.75,32.55,32.61,148720.0,31.0635,31.1587,30.9684,31.0255,148720.0
2020-11-30 11:30:00,32.62,32.79,32.56,32.68,258688.0,31.035,31.1967,30.9779,31.0921,258688.0
2020-11-30 12:00:00,32.67,32.67,32.55,32.6,101976.0,31.0826,31.0826,30.9684,31.016,101976.0
2020-11-30 12:30:00,32.62,32.77,32.61,32.68,290168.0,31.035,31.1777,31.0255,31.0921,290168.0
2020-11-30 13:00:00,32.67,32.7,32.62,32.68,131024.0,31.0826,31.1111,31.035,31.0921,131024.0
2020-11-30 13:30:00,32.68,32.76,32.68,32.69,108176.0,31.0921,31.1682,31.0921,31.1016,108176.0
2020-11-30 14:00:00,32.68,32.76,32.64,32.75,150096.0,31.0921,31.1682,31.054,31.1587,150096.0
2020-11-30 14:30:00,32.76,32.78,32.62,32.78,334832.0,31.1682,31.1872,31.035,31.1872,334832.0
2020-11-30 15:00:00,32.79,32.8,32.63,32.72,206952.0,31.1967,31.2062,31.0445,31.1301,206952.0
2020-11-30 15:30:00,32.73,32.8,32.64,32.73,843204.0,31.1396,31.2062,31.054,31.1396,843204.0
2020-12-01 09:30:00,33.08,33.34,33.02,33.11,348148.0,31.4726,31.72,31.4155,31.5012,348148.0
2020-12-01 10:00:00,33.11,33.39,33.08,33.27,170300.0,31.5012,31.7676,31.4726,31.6534,170300.0
2020-12-01 10:30:00,33.25,33.3,32.97,33.0,184632.0,31.6344,31.6819,31.368,31.3965,184632.0
2020-12-01 11:00:00,33.0,33.17,32.99,33.11,216048.0,31.3965,31.5583,31.387,31.5012,216048.0
2020-12-01 11:30:00,33.11,33.2,33.02,33.03,108052.0,31.5012,31.5868,31.4155,31.4251,108052.0
2020-12-01 12:00:00,33.02,33.14,32.97,33.09,189576.0,31.4155,31.5297,31.368,31.4821,189576.0
2020-12-01 12:30:00,33.1,33.14,33.06,33.09,339124.0,31.4917,31.5297,31.4536,31.4821,339124.0
2020-12-01 13:00:00,33.09,33.12,33.01,33.06,165344.0,31.4821,31.5107,31.406,31.4536,165344.0
2020-12-01 13:30:00,33.07,33.09,32.99,33.09,652092.0,31.4631,31.4821,31.387,31.4821,652092.0
2020-12-01 14:00:00,33.08,33.15,33.04,33.09,202396.0,31.4726,31.5392,31.4346,31.4821,202396.0
2020-12-01 14:30:00,33.09,33.09,32.97,32.97,556868.0,31.4821,31.4821,31.368,31.368,556868.0
2020-12-01 15:00:00,32.98,33.0,32.87,32.94,278600.0,31.3775,31.3965,31.2728,31.3394,278600.0
2020-12-01 15:30:00,32.94,32.99,32.88,32.88,970552.0,31.3394,31.387,31.2824,31.2824,970552.0
2020-12-02 09:30:00,32.88,32.95,32.75,32.89,441776.0,31.2824,31.349,31.1587,31.2919,441776.0
2020-12-02 10:00:00,32.89,32.92,32.79,32.87,303484.0,31.2919,31.3204,31.1967,31.2728,303484.0
2020-12-02 10:30:00,32.88,32.92,32.77,32.8,219876.0,31.2824,31.3204,31.1777,31.2062,219876.0
2020-12-02 11:00:00,32.81,32.84,32.74,32.74,340228.0,31.2158,31.2443,31.1492,31.1492,340228.0
2020-12-02 11:30:00,32.74,32.8,32.7,32.7,128684.0,31.1492,31.2062,31.1111,31.1111,128684.0
2020-12-02 12:00:00,32.71,32.79,32.68,32.79,163324.0,31.1206,31.1967,31.0921,31.1967,163324.0
2020-12-02 12:30:00,32.78,32.8,32.7,32.72,165264.0,31.1872,31.2062,31.1111,31.1301,165264.0
2020-12-02 13:00:00,32.71,32.74,32.6,32.64,112076.0,31.1206,31.1492,31.016,31.054,112076.0
2020-12-02 13:30:00,32.65,32.68,32.57,32.59,158620.0,31.0635,31.0921,30.9874,31.0064,158620.0
2020-12-02 14:00:00,32.59,32.71,32.58,32.66,309752.0,31.0064,31.1206,30.9969,31.073,309752.0
2020-12-02 14:30:00,32.66,32.76,32.63,32.75,178780.0,31.073,31.1682,31.0445,31.1587,178780.0
2020-12-02 15:00:00,32.75,32.75,32.55,32.71,559556.0,31.1587,31.1587,30.9684,31.1206,559556.0
2020-12-02 15:30:00,32.7,32.78,32.67,32.77,934612.0,31.1111,31.1872,31.0826,31.1777,934612.0
2020-12-03 09:30:00,32.69,32.92,32.66,32.85,332152.0,31.1016,31.3204,31.073,31.2538,332152.0
2020-12-03 10:00:00,32.87,32.94,32.79,32.88,167520.0,31.2728,31.3394,31.1967,31.2824,167520.0
2020-12-03 10:30:00,32.88,32.91,32.85,32.9,516776.0,31.2824,31.3109,31.2538,31.3014,516776.0
2020-12-03 11:00:00,32.9,32.92,32.85,32.88,395036.0,31.3014,31.3204,31.2538,31.2824,395036.0
2020-12-03 11:30:00,32.88,32.97,32.83,32.95,225564.0,31.2824,31.368,31.2348,31.349,225564.0
2020-12-03 12:00:00,32.94,33.04,32.92,32.94,432640.0,31.3394,31.4346,31.3204,31.3394,432640.0
2020-12-03 12:30:00,32.92,33.01,32.87,33.0,227428.0,31.3204,31.406,31.2728,31.3965,227428.0
2020-12-03 13:00:00,32.99,33.0,32.9,32.98,74864.0,31.387,31.3965,31.3014,31.3775,74864.0
2020-12-03 13:30:00,32.98,32.99,32.92,32.95,111128.0,31.3775,31.387,31.3204,31.349,111128.0
2020-12-03 14:00:00,32.95,32.99,32.94,32.96,103028.0,31.349,31.387,31.3394,31.3585,103028.0
2020-12-03 14:30:00,32.96,33.02,32.95,32.97,161628.0,31.3585,31.4155,31.349,31.368,161628.0
2020-12-03 15:00:00,32.99,33.06,32.95,33.04,374184.0,31.387,31.4536,31.349,31.4346,374184.0
2020-12-03 15:30:00,33.04,33.04,32.86,32.94,485992.0,31.4346,31.4346,31.2633,31.3394,485992.0
2020-12-04 09:30:00,33.13,33.46,33.1,33.21,288484.0,31.5202,31.8342,31.4917,31.5963,288484.0
2020-12-04 10:00:00,33.23,33.43,33.22,33.33,499952.0,31.6153,31.8056,31.6058,31.7105,499952.0
2020-12-04 10:30:00,33.33,33.58,33.3,33.52,284792.0,31.7105,31.9483,31.6819,31.8913,284792.0
2020-12-04 11:00:00,33.55,33.63,33.52,33.55,69740.0,31.9198,31.9959,31.8913,31.9198,69740.0
2020-12-04 11:30:00,33.56,33.58,33.51,33.52,78476.0,31.9293,31.9483,31.8817,31.8913,78476.0
2020-12-04 12:00:00,33.53,33.54,33.48,33.49,191324.0,31.9008,31.9103,31.8532,31.8627,191324.0
2020-12-04 12:30:00,33.49,33.62,33.47,33.48,209536.0,31.8627,31.9864,31.8437,31.8532,209536.0
2020-12-04 13:00:00,33.47,33.51,33.3,33.33,257080.0,31.8437,31.8817,31.6819,31.7105,257080.0
2020-12-04 13:30:00,33.33,33.36,33.29,33.3,132264.0,31.7105,31.739,31.6724,31.6819,132264.0
2020-12-04 14:00:00,33.29,33.3,33.25,33.27,189256.0,31.6724,31.6819,31.6344,31.6534,189256.0
2020-12-04 14:30:00,33.29,33.38,33.26,33.29,264252.0,31.6724,31.7581,31.6439,31.6724,264252.0
2020-12-04 15:00:00,33.3,33.31,33.24,33.24,380632.0,31.6819,31.6915,31.6249,31.6249,380632.0
2020-12-04 15:30:00,33.24,33.25,33.13,33.23,985196.0,31.6249,31.6344,31.5202,31.6153,985196.0
2020-12-07 09:30:00,33.27,33.48,33.15,33.29,377144.0,31.6534,31.8532,31.5392,31.6724,377144.0
2020-12-07 10:00:00,33.29,33.39,33.2,33.22,269776.0,31.6724,31.7676,31.5868,31.6058,269776.0
2020-12-07 10:30:00,33.22,33.26,33.17,33.23,614104.0,31.6058,31.6439,31.5583,31.6153,614104.0
2020-12-07 11:00:00,33.23,33.23,33.17,33.17,164456.0,31.6153,31.6153,31.5583,31.5583,164456.0
2020-12-07 11:30:00,33.17,33.18,33.12,33.16,178828.0,31.5583,31.5678,31.5107,31.5487,178828.0
2020-12-07 12:00:00,33.15,33.2,33.13,33.16,114012.0,31.5392,31.5868,31.5202,31.5487,114012.0
2020-12-07 12:30:00,33.15,33.17,33.08,33.08,142380.0,31.5392,31.5583,31.4726,31.4726,142380.0
2020-12-07 13:00:00,33.07,33.13,33.02,33.12,130024.0,31.4631,31.5202,31.4155,31.5107,130024.0
2020-12-07 13:30:00,33.12,33.15,33.0,33.03,197684.0,31.5107,31.5392,31.3965,31.4251,197684.0
2020-12-07 14:00:00,33.02,33.07,32.95,33.03,308940.0,31.4155,31.4631,31.349,31.4251,308940.0
2020-12-07 14:30:00,33.03,33.13,32.98,32.99,309408.0,31.4251,31.5202,31.3775,31.387,309408.0
2020-12-07 15:00:00,32.99,33.07,32.98,33.05,436632.0,31.387,31.4631,31.3775,31.4441,436632.0
2020-12-07 15:30:00,33.05,33.12,32.98,33.1,1206332.0,31.4441,31.5107,31.3775,31.4917,1206332.0
2020-12-08 09:30:00,32.9,33.23,32.79,33.22,241772.0,31.3014,31.6153,31.1967,31.6058,241772.0
2020-12-08 10:00:00,33.22,33.26,33.08,33.18,379892.0,31.6058,31.6439,31.4726,31.5678,379892.0
2020-12-08 10:30:00,33.2,33.26,33.1,33.2,251552.0,31.5868,31.6439,31.4917,31.5868,251552.0
2020-12-08 11:00:00,33.21,33.26,33.14,33.16,175420.0,31.5963,31.6439,31.5297,31.5487,175420.0
2020-12-08 11:30:00,33.16,33.23,33.12,33.12,132960.0,31.5487,31.6153,31.5107,31.5107,132960.0
2020-12-08 12:00:00,33.12,33.18,33.05,33.16,176736.0,31.5107,31.5678,31.4441,31.5487,176736.0
2020-12-08 12:30:00,33.16,33.25,33.15,33.23,120284.0,31.5487,31.6344,31.5392,31.6153,120284.0
2020-12-08 13:00:00,33.23,33.27,33.17,33.18,238392.0,31.6153,31.6534,31.5583,31.5678,238392.0
2020-12-08 13:30:00,33.19,33.3,33.18,33.23,124528.0,31.5773,31.6819,31.5678,31.6153,124528.0
2020-12-08 14:00:00,33.23,33.36,33.22,33.34,188624.0,31.6153,31.739,31.6058,31.72,188624.0
2020-12-08 14:30:00,33.33,33.33,33.25,33.29,210384.0,31.7105,31.7105,31.6344,31.6724,210384.0
2020-12-08 15:00:00,33.29,33.32,33.26,33.3,192328.0,31.6724,31.701,31.6439,31.6819,192328.0
2020-12-08 15:30:00,33.3,33.32,33.23,33.31,1062776.0,31.6819,31.701,31.6153,31.6915,1062776.0
2020-12-09 09:30:00,33.5,33.59,33.32,33.53,546236.0,31.8722,31.9579,31.701,31.9008,546236.0
2020-12-09 10:00:00,33.57,33.74,33.5,33.72,403480.0,31.9388,32.1006,31.8722,32.0815,403480.0
2020-12-09 10:30:00,33.71,33.89,33.71,33.83,385784.0,32.072,32.2433,32.072,32.1862,385784.0
2020-12-09 11:00:00,33.83,33.9,33.69,33.88,351712.0,32.1862,32.2528,32.053,32.2338,351712.0
2020-12-09 11:30:00,33.89,33.92,33.81,33.88,236464.0,32.2433,32.2718,32.1672,32.2338,236464.0
2020-12-09 12:00:00,33.88,33.88,33.77,33.77,91080.0,32.2338,32.2338,32.1291,32.1291,91080.0
2020-12-09 12:30:00,33.79,33.8,33.64,33.72,233560.0,32.1481,32.1576,32.0054,32.0815,233560.0
2020-12-09 13:00:00,33.72,33.72,33.53,33.53,92448.0,32.0815,32.0815,31.9008,31.9008,92448.0
2020-12-09 13:30:00,33.54,33.54,33.37,33.37,111596.0,31.9103,31.9103,31.7485,31.7485,111596.0
2020-12-09 14:00:00,33.38,33.52,33.38,33.52,103180.0,31.7581,31.8913,31.7581,31.8913,103180.0
2020-12-09 14:30:00,33.52,33.52,33.39,33.45,116252.0,31.8913,31.8913,31.7676,31.8247,116252.0
2020-12-09 15:00:00,33.44,33.49,33.31,33.31,131020.0,31.8151,31.8627,31.6915,31.6915,131020.0
2020-12-09 15:30:00,33.31,33.49,33.29,33.38,668032.0,31.6915,31.8627,31.6724,31.7581,668032.0
2020-12-10 09:30:00,33.22,33.41,33.12,33.37,174024.0,31.6058,31.7866,31.5107,31.7485,174024.0
2020-12-10 10:00:00,33.4,33.41,33.14,33.14,137864.0,31.7771,31.7866,31.5297,31.5297,137864.0
2020-12-10 10:30:00,33.16,33.19,33.12,33.13,192052.0,31.5487,31.5773,31.5107,31.5202,192052.0
2020-12-10 11:00:00,33.13,33.22,33.09,33.15,160724.0,31.5202,31.6058,31.4821,31.5392,160724.0
2020-12-10 11:30:00,33.17,33.19,33.03,33.04,65904.0,31.5583,31.5773,31.4251,31.4346,65904.0
2020-12-10 12:00:00,33.02,33.07,33.02,33.05,35136.0,31.4155,31.4631,31.4155,31.4441,35136.0
2020-12-10 12:30:00,33.05,33.07,32.94,32.97,37940.0,31.4441,31.4631,31.3394,31.368,37940.0
2020-12-10 13:00:00,32.96,33.07,32.96,33.05,90100.0,31.3585,31.4631,31.3585,31.4441,90100.0
2020-12-10 13:30:00,33.05,33.05,32.95,32.96,75408.0,31.4441,31.4441,31.349,31.3585,75408.0
2020-12-10 14:00:00,32.97,32.97,32.83,32.84,117748.0,31.368,31.368,31.2348,31.2443,117748.0
2020-12-10 14:30:00,32.83,32.91,32.82,32.83,165856.0,31.2348,31.3109,31.2253,31.2348,165856.0
2020-12-10 15:00:00,32.83,32.93,32.83,32.9,304740.0,31.2348,31.3299,31.2348,31.3014,304740.0
2020-12-10 15:30:00,32.9,33.04,32.83,32.85,1267484.0,31.3014,31.4346,31.2348,31.2538,1267484.0
2020-12-11 09:30:00,32.62,32.91,32.52,32.85,311212.0,31.035,31.3109,30.9398,31.2538,311212.0
2020-12-11 10:00:00,32.83,32.88,32.8,32.82,154584.0,31.2348,31.2824,31.2062,31.2253,154584.0
2020-12-11 10:30:00,32.82,32.82,32.63,32.65,209752.0,31.2253,31.2253,31.0445,31.0635,209752.0
2020-12-11 11:00:00,32.66,32.69,32.6,32.62,103800.0,31.073,31.1016,31.016,31.035,103800.0
2020-12-11 11:30:00,32.63,32.67,32.59,32.63,170336.0,31.0445,31.0826,31.0064,31.0445,170336.0
2020-12-11 12:00:00,32.63,32.63,32.48,32.58,54576.0,31.0445,31.0445,30.9018,30.9969,54576.0
2020-12-11 12:30:00,32.59,32.65,32.56,32.62,82992.0,31.0064,31.0635,30.9779,31.035,82992.0
2020-12-11 13:00:00,32.62,32.66,32.6,32.64,86312.0,31.035,31.073,31.016,31.054,86312.0
2020-12-11 13:30:00,32.64,32.75,32.59,32.71,713524.0,31.054,31.1587,31.0064,31.1206,713524.0
2020-12-11 14:00:00,32.72,32.72,32.66,32.67,157560.0,31.1301,31.1301,31.073,31.0826,157560.0
2020-12-11 14:30:00,32.68,32.71,32.65,32.66,262564.0,31.0921,31.1206,31.0635,31.073,262564.0
2020-12-11 15:00:00,32.66,32.75,32.66,32.74,206792.0,31.073,31.1587,31.073,31.1492,206792.0
2020-12-11 15:30:00,32.74,32.87,32.69,32.74,883556.0,31.1492,31.2728,31.1016,31.1492,883556.0
2020-12-14 09:30:00,33.03,33.24,32.87,32.97,295196.0,31.495,31.6952,31.3424,31.4378,295196.0
2020-12-14 10:00:00,32.99,33.06,32.92,32.98,162896.0,31.4569,31.5236,31.3901,31.4473,162896.0
2020-12-14 10:30:00,32.99,33.02,32.87,32.87,110672.0,31.4569,31.4855,31.3424,31.3424,110672.0
2020-12-14 11:00:00,32.88,32.91,32.81,32.81,81340.0,31.352,31.3806,31.2852,31.2852,81340.0
2020-12-14 11:30:00,32.81,32.82,32.74,32.76,126204.0,31.2852,31.2948,31.2185,31.2376,126204.0
2020-12-14 12:00:00,32.76,32.82,32.71,32.76,94760.0,31.2376,31.2948,31.1899,31.2376,94760.0
2020-12-14 12:30:00,32.75,32.75,32.69,32.73,83624.0,31.228,31.228,31.1708,31.2089,83624.0
2020-12-14 13:00:00,32.75,32.76,32.61,32.62,108856.0,31.228,31.2376,31.0945,31.1041,108856.0
2020-12-14 13:30:00,32.63,32.7,32.62,32.7,76956.0,31.1136,31.1803,31.1041,31.1803,76956.0
2020-12-14 14:00:00,32.71,32.72,32.58,32.6,90720.0,31.1899,31.1994,31.0659,31.085,90720.0
2020-12-14 14:30:00,32.59,32.71,32.52,32.7,229756.0,31.0755,31.1899,31.0087,31.1803,229756.0
2020-12-14 15:00:00,32.7,32.7,32.59,32.59,268228.0,31.1803,31.1803,31.0755,31.0755,268228.0
2020-12-14 15:30:00,32.6,32.68,32.56,32.58,597204.0,31.085,31.1613,31.0468,31.0659,597204.0
2020-12-15 09:30:00,32.8,32.98,32.52,32.54,249876.0,31.2757,31.4473,31.0087,31.0278,249876.0
2020-12-15 10:00:00,32.54,32.67,32.52,32.61,159476.0,31.0278,31.1517,31.0087,31.0945,159476.0
2020-12-15 10:30:00,32.6,32.66,32.55,32.61,314356.0,31.085,31.1422,31.0373,31.0945,314356.0
2020-12-15 11:00:00,32.61,32.62,32.55,32.57,183140.0,31.0945,31.1041,31.0373,31.0564,183140.0
2020-12-15 11:30:00,32.57,32.64,32.55,32.62,186532.0,31.0564,31.1231,31.0373,31.1041,186532.0
2020-12-15 12:00:00,32.62,32.65,32.55,32.56,302920.0,31.1041,31.1327,31.0373,31.0468,302920.0
2020-12-15 12:30:00,32.56,32.76,32.52,32.75,275652.0,31.0468,31.2376,31.0087,31.228,275652.0
2020-12-15 13:00:00,32.76,32.83,32.72,32.76,203076.0,31.2376,31.3043,31.1994,31.2376,203076.0
2020-12-15 13:30:00,32.77,32.88,32.76,32.85,163968.0,31.2471,31.352,31.2376,31.3234,163968.0
2020-12-15 14:00:00,32.85,32.87,32.8,32.81,109160.0,31.3234,31.3424,31.2757,31.2852,109160.0
2020-12-15 14:30:00,32.8,32.87,32.77,32.87,127088.0,31.2757,31.3424,31.2471,31.3424,127088.0
2020-12-15 15:00:00,32.87,32.9,32.68,32.69,175276.0,31.3424,31.371,31.1613,31.1708,175276.0
2020-12-15 15:30:00,32.69,32.89,32.66,32.89,502176.0,31.1708,31.3615,31.1422,31.3615,502176.0
2020-12-16 09:30:00,32.84,32.91,32.4,32.46,177700.0,31.3138,31.3806,30.8943,30.9515,177700.0
2020-12-16 10:00:00,32.44,32.54,32.4,32.53,93548.0,30.9324,31.0278,30.8943,31.0182,93548.0
2020-12-16 10:30:00,32.52,32.54,32.41,32.48,94956.0,31.0087,31.0278,30.9038,30.9706,94956.0
2020-12-16 11:00:00,32.49,32.56,32.42,32.54,72448.0,30.9801,31.0468,30.9134,31.0278,72448.0
2020-12-16 11:30:00,32.53,32.62,32.52,32.59,71548.0,31.0182,31.1041,31.0087,31.0755,71548.0
2020-12-16 12:00:00,32.6,32.7,32.59,32.59,211604.0,31.085,31.1803,31.0755,31.0755,211604.0
2020-12-16 12:30:00,32.58,32.61,32.49,32.6,99872.0,31.0659,31.0945,30.9801,31.085,99872.0
2020-12-16 13:00:00,32.61,32.64,32.52,32.54,726268.0,31.0945,31.1231,31.0087,31.0278,726268.0
2020-12-16 13:30:00,32.55,32.56,32.5,32.53,67632.0,31.0373,31.0468,30.9896,31.0182,67632.0
2020-12-16 14:00:00,32.53,32.57,32.46,32.51,89680.0,31.0182,31.0564,30.9515,30.9992,89680.0
2020-12-16 14:30:00,32.51,32.72,32.51,32.72,142744.0,30.9992,31.1994,30.9992,31.1994,142744.0
2020-12-16 15:00:00,32.72,32.79,32.65,32.76,167592.0,31.1994,31.2662,31.1327,31.2376,167592.0
2020-12-16 15:30:00,32.74,32.79,32.63,32.72,447980.0,31.2185,31.2662,31.1136,31.1994,447980.0
2020-12-17 09:30:00,32.97,33.23,32.94,33.12,273176.0,31.4378,31.6857,31.4092,31.5808,273176.0
2020-12-17 10:00:00,33.12,33.25,33.05,33.16,211488.0,31.5808,31.7048,31.5141,31.619,211488.0
2020-12-17 10:30:00,33.15,33.17,32.99,33.08,117624.0,31.6094,31.6285,31.4569,31.5427,117624.0
2020-12-17 11:00:00,33.06,33.11,33.01,33.06,90672.0,31.5236,31.5713,31.4759,31.5236,90672.0
2020-12-17 11:30:00,33.06,33.15,33.01,33.07,70524.0,31.5236,31.6094,31.4759,31.5331,70524.0
2020-12-17 12:00:00,33.07,33.09,32.99,33.01,75300.0,31.5331,31.5522,31.4569,31.4759,75300.0
2020-12-17 12:30:00,33.01,33.08,32.97,33.07,74004.0,31.4759,31.5427,31.4378,31.5331,74004.0
2020-12-17 13:00:00,33.07,33.09,32.98,32.98,132112.0,31.5331,31.5522,31.4473,31.4473,132112.0
2020-12-17 13:30:00,32.99,33.02,32.98,33.01,83176.0,31.4569,31.4855,31.4473,31.4759,83176.0
2020-12-17 14:00:00,33.01,33.01,32.98,33.0,61876.0,31.4759,31.4759,31.4473,31.4664,61876.0
2020-12-17 14:30:00,33.01,33.05,32.95,32.96,101504.0,31.4759,31.5141,31.4187,31.4283,101504.0
2020-12-17 15:00:00,32.97,32.99,32.93,32.93,95268.0,31.4378,31.4569,31.3997,31.3997,95268.0
2020-12-17 15:30:00,32.93,33.05,32.89,33.04,343928.0,31.3997,31.5141,31.3615,31.5045,343928.0
2020-12-18 09:30:00,33.05,33.11,32.8,32.91,865500.0,31.5141,31.5713,31.2757,31.3806,865500.0
2020-12-18 10:00:00,32.87,32.97,32.8,32.82,104764.0,31.3424,31.4378,31.2757,31.2948,104764.0
2020-12-18 10:30:00,32.81,32.82,32.6,32.6,141928.0,31.2852,31.2948,31.085,31.085,141928.0
2020-12-18 11:00:00,32.59,32.62,32.47,32.51,122204.0,31.0755,31.1041,30.961,30.9992,122204.0
2020-12-18 11:30:00,32.53,32.61,32.46,32.58,76144.0,31.0182,31.0945,30.9515,31.0659,76144.0
2020-12-18 12:00:00,32.59,32.73,32.58,32.7,50856.0,31.0755,31.2089,31.0659,31.1803,50856.0
2020-12-18 12:30:00,32.69,32.77,32.67,32.68,64020.0,31.1708,31.2471,31.1517,31.1613,64020.0
2020-12-18 13:00:00,32.69,32.7,32.63,32.7,76876.0,31.1708,31.1803,31.1136,31.1803,76876.0
2020-12-18 13:30:00,32.7,32.7,32.62,32.65,85724.0,31.1803,31.1803,31.1041,31.1327,85724.0
2020-12-18 14:00:00,32.67,32.67,32.58,32.58,91304.0,31.1517,31.1517,31.0659,31.0659,91304.0
2020-12-18 14:30:00,32.59,32.63,32.51,32.52,154400.0,31.0755,31.1136,30.9992,31.0087,154400.0
2020-12-18 15:00:00,32.53,32.59,32.48,32.5,160648.0,31.0182,31.0755,30.9706,30.9896,160648.0
2020-12-18 15:30:00,32.5,32.76,32.5,32.67,1115192.0,30.9896,31.2376,30.9896,31.1517,1115192.0
2020-12-21 09:30:00,32.11,32.24,31.82,32.18,283108.0,30.6178,30.7417,30.3412,30.6845,283108.0
2020-12-21 10:00:00,32.18,32.24,31.82,31.94,212696.0,30.6845,30.7417,30.3412,30.4557,212696.0
2020-12-21 10:30:00,31.94,32.12,31.89,32.05,123100.0,30.4557,30.6273,30.408,30.5605,123100.0
2020-12-21 11:00:00,32.05,32.15,32.05,32.1,119932.0,30.5605,30.6559,30.5605,30.6082,119932.0
2020-12-21 11:30:00,32.11,32.19,32.1,32.18,48552.0,30.6178,30.694,30.6082,30.6845,48552.0
2020-12-21 12:00:00,32.19,32.32,32.19,32.32,79224.0,30.694,30.818,30.694,30.818,79224.0
2020-12-21 12:30:00,32.34,32.46,32.33,32.45,48428.0,30.8371,30.9515,30.8275,30.942,48428.0
2020-12-21 13:00:00,32.45,32.47,32.37,32.38,112552.0,30.942,30.961,30.8657,30.8752,112552.0
2020-12-21 13:30:00,32.38,32.45,32.38,32.41,82468.0,30.8752,30.942,30.8752,30.9038,82468.0
2020-12-21 14:00:00,32.4,32.41,32.32,32.34,169620.0,30.8943,30.9038,30.818,30.8371,169620.0
2020-12-21 14:30:00,32.33,32.42,32.27,32.27,237040.0,30.8275,30.9134,30.7703,30.7703,237040.0
2020-12-21 15:00:00,32.28,32.3,32.21,32.29,128456.0,30.7799,30.7989,30.7131,30.7894,128456.0
2020-12-21 15:30:00,32.28,32.34,32.15,32.34,690720.0,30.7799,30.8371,30.6559,30.8371,690720.0
2020-12-22 09:30:00,32.37,32.37,32.08,32.17,197144.0,30.8657,30.8657,30.5892,30.675,197144.0
2020-12-22 10:00:00,32.14,32.23,32.06,32.23,103684.0,30.6464,30.7322,30.5701,30.7322,103684.0
2020-12-22 10:30:00,32.23,32.23,32.08,32.17,278428.0,30.7322,30.7322,30.5892,30.675,278428.0
2020-12-22 11:00:00,32.16,32.34,32.16,32.23,214820.0,30.6654,30.8371,30.6654,30.7322,214820.0
2020-12-22 11:30:00,32.23,32.27,32.12,32.18,83380.0,30.7322,30.7703,30.6273,30.6845,83380.0
2020-12-22 12:00:00,32.17,32.27,32.16,32.26,76584.0,30.675,30.7703,30.6654,30.7608,76584.0
2020-12-22 12:30:00,32.25,32.33,32.23,32.29,91648.0,30.7513,30.8275,30.7322,30.7894,91648.0
2020-12-22 13:00:00,32.29,32.3,32.26,32.27,105132.0,30.7894,30.7989,30.7608,30.7703,105132.0
2020-12-22 13:30:00,32.26,32.33,32.26,32.3,151280.0,30.7608,30.8275,30.7608,30.7989,151280.0
2020-12-22 14:00:00,32.3,32.32,32.26,32.31,111608.0,30.7989,30.818,30.7608,30.8085,111608.0
2020-12-22 14:30:00,32.31,32.31,32.24,32.26,72956.0,30.8085,30.8085,30.7417,30.7608,72956.0
2020-12-22 15:00:00,32.25,32.29,32.22,32.24,126360.0,30.7513,30.7894,30.7226,30.7417,126360.0
2020-12-22 15:30:00,32.24,32.25,32.17,32.22,484024.0,30.7417,30.7513,30.675,30.7226,484024.0
2020-12-23 09:30:00,32.43,32.5,32.17,32.41,281916.0,30.9229,30.9896,30.675,30.9038,281916.0
2020-12-23 10:00:00,32.41,32.51,32.31,32.35,201332.0,30.9038,30.9992,30.8085,30.8466,201332.0
2020-12-23 10:30:00,32.36,32.56,32.36,32.52,230756.0,30.8561,31.0468,30.8561,31.0087,230756.0
2020-12-23 11:00:00,32.52,32.52,32.42,32.43,111148.0,31.0087,31.0087,30.9134,30.9229,111148.0
2020-12-23 11:30:00,32.44,32.51,32.44,32.51,62224.0,30.9324,30.9992,30.9324,30.9992,62224.0
2020-12-23 12:00:00,32.5,32.51,32.38,32.38,108552.0,30.9896,30.9992,30.8752,30.8752,108552.0
2020-12-23 12:30:00,32.38,32.46,32.35,32.44,158576.0,30.8752,30.9515,30.8466,30.9324,158576.0
2020-12-23 13:00:00,32.44,32.45,32.38,32.41,64948.0,30.9324,30.942,30.8752,30.9038,64948.0
2020-12-23 13:30:00,32.41,32.41,32.37,32.39,72048.0,30.9038,30.9038,30.8657,30.8847,72048.0
2020-12-23 14:00:00,32.39,32.4,32.33,32.33,92804.0,30.8847,30.8943,30.8275,30.8275,92804.0
2020-12-23 14:30:00,32.33,32.4,32.33,32.36,89688.0,30.8275,30.8943,30.8275,30.8561,89688.0
2020-12-23 15:00:00,32.36,32.38,32.3,32.3,144720.0,30.8561,30.8752,30.7989,30.7989,144720.0
2020-12-23 15:30:00,32.3,32.34,32.18,32.18,525732.0,30.7989,30.8371,30.6845,30.6845,525732.0
2020-12-24 09:30:00,32.27,32.27,32.07,32.22,107540.0,30.7703,30.7703,30.5796,30.7226,107540.0
2020-12-24 10:00:00,32.19,32.24,32.16,32.22,112832.0,30.694,30.7417,30.6654,30.7226,112832.0
2020-12-24 10:30:00,32.24,32.27,32.21,32.22,93800.0,30.7417,30.7703,30.7131,30.7226,93800.0
2020-12-24 11:00:00,32.21,32.27,32.18,32.19,53420.0,30.7131,30.7703,30.6845,30.694,53420.0
2020-12-24 11:30:00,32.18,32.21,32.15,32.2,84200.0,30.6845,30.7131,30.6559,30.7036,84200.0
2020-12-24 12:00:00,32.2,32.24,32.14,32.24,121964.0,30.7036,30.7417,30.6464,30.7417,121964.0
2020-12-24 12:30:00,32.24,32.35,32.24,32.32,290308.0,30.7417,30.8466,30.7417,30.818,290308.0
2020-12-28 09:30:00,32.54,32.7,32.38,32.57,155100.0,31.0278,31.1803,30.8752,31.0564,155100.0
2020-12-28 10:00:00,32.56,32.63,32.43,32.5,140580.0,31.0468,31.1136,30.9229,30.9896,140580.0
2020-12-28 10:30:00,32.52,32.61,32.5,32.58,88220.0,31.0087,31.0945,30.9896,31.0659,88220.0
2020-12-28 11:00:00,32.57,32.58,32.49,32.51,79960.0,31.0564,31.0659,30.9801,30.9992,79960.0
2020-12-28 11:30:00,32.51,32.52,32.4,32.41,67572.0,30.9992,31.0087,30.8943,30.9038,67572.0
2020-12-28 12:00:00,32.4,32.45,32.35,32.43,93340.0,30.8943,30.942,30.8466,30.9229,93340.0
2020-12-28 12:30:00,32.42,32.48,32.4,32.45,80828.0,30.9134,30.9706,30.8943,30.942,80828.0
2020-12-28 13:00:00,32.45,32.48,32.4,32.45,63020.0,30.942,30.9706,30.8943,30.942,63020.0
2020-12-28 13:30:00,32.45,32.51,32.45,32.49,88204.0,30.942,30.9992,30.942,30.9801,88204.0
2020-12-28 14:00:00,32.49,32.5,32.45,32.5,95168.0,30.9801,30.9896,30.942,30.9896,95168.0
2020-12-28 14:30:00,32.5,32.56,32.49,32.55,86460.0,30.9896,31.0468,30.9801,31.0373,86460.0
2020-12-28 15:00:00,32.54,32.55,32.43,32.43,113108.0,31.0278,31.0373,30.9229,30.9229,113108.0
2020-12-28 15:30:00,32.44,32.49,32.41,32.45,404496.0,30.9324,30.9801,30.9038,30.942,404496.0
2020-12-29 09:30:00,32.57,32.58,32.33,32.49,197268.0,31.0564,31.0659,30.8275,30.9801,197268.0
2020-12-29 10:00:00,32.49,32.53,32.36,32.38,224072.0,30.9801,31.0182,30.8561,30.8752,224072.0
2020-12-29 10:30:00,32.36,32.46,32.34,32.38,96660.0,30.8561,30.9515,30.8371,30.8752,96660.0
2020-12-29 11:00:00,32.38,32.4,32.33,32.37,48300.0,30.8752,30.8943,30.8275,30.8657,48300.0
2020-12-29 11:30:00,32.39,32.39,32.26,32.27,49288.0,30.8847,30.8847,30.7608,30.7703,49288.0
2020-12-29 12:00:00,32.26,32.33,32.23,32.26,82760.0,30.7608,30.8275,30.7322,30.7608,82760.0
2020-12-29 12:30:00,32.25,32.27,32.09,32.19,75560.0,30.7513,30.7703,30.5987,30.694,75560.0
2020-12-29 13:00:00,32.16,32.18,32.12,32.15,115408.0,30.6654,30.6845,30.6273,30.6559,115408.0
2020-12-29 13:30:00,32.14,32.16,32.08,32.12,196520.0,30.6464,30.6654,30.5892,30.6273,196520.0
2020-12-29 14:00:00,32.12,32.13,32.01,32.06,244556.0,30.6273,30.6368,30.5224,30.5701,244556.0
2020-12-29 14:30:00,32.07,32.12,32.05,32.06,118692.0,30.5796,30.6273,30.5605,30.5701,118692.0
2020-12-29 15:00:00,32.08,32.15,32.06,32.14,166532.0,30.5892,30.6559,30.5701,30.6464,166532.0
2020-12-29 15:30:00,32.13,32.17,32.05,32.11,529192.0,30.6368,30.675,30.5605,30.6178,529192.0
2020-12-30 09:30:00,32.32,32.54,32.24,32.48,162476.0,30.818,31.0278,30.7417,30.9706,162476.0
2020-12-30 10:00:00,32.5,32.54,32.45,32.51,67968.0,30.9896,31.0278,30.942,30.9992,67968.0
2020-12-30 10:30:00,32.5,32.57,32.45,32.57,314836.0,30.9896,31.0564,30.942,31.0564,314836.0
2020-12-30 11:00:00,32.56,32.6,32.52,32.52,120860.0,31.0468,31.085,31.0087,31.0087,120860.0
2020-12-30 11:30:00,32.52,32.59,32.49,32.5,182136.0,31.0087,31.0755,30.9801,30.9896,182136.0
2020-12-30 12:00:00,32.5,32.54,32.48,32.5,161236.0,30.9896,31.0278,30.9706,30.9896,161236.0
2020-12-30 12:30:00,32.49,32.51,32.44,32.48,91260.0,30.9801,30.9992,30.9324,30.9706,91260.0
2020-12-30 13:00:00,32.48,32.5,32.46,32.46,49776.0,30.9706,30.9896,30.9515,30.9515,49776.0
2020-12-30 13:30:00,32.45,32.52,32.44,32.47,59220.0,30.942,31.0087,30.9324,30.961,59220.0
2020-12-30 14:00:00,32.47,32.5,32.44,32.45,80624.0,30.961,30.9896,30.9324,30.942,80624.0
2020-12-30 14:30:00,32.45,32.5,32.45,32.47,59108.0,30.942,30.9896,30.942,30.961,59108.0
2020-12-30 15:00:00,32.47,32.48,32.42,32.48,95112.0,30.961,30.9706,30.9134,30.9706,95112.0
2020-12-30 15:30:00,32.48,32.55,32.46,32.49,438104.0,30.9706,31.0373,30.9515,30.9801,438104.0
2020-12-31 09:30:00,32.47,32.57,32.34,32.45,85128.0,30.961,31.0564,30.8371,30.942,85128.0
2020-12-31 10:00:00,32.46,32.53,32.42,32.5,101316.0,30.9515,31.0182,30.9134,30.9896,101316.0
2020-12-31 10:30:00,32.5,32.54,32.46,32.46,121432.0,30.9896,31.0278,30.9515,30.9515,121432.0
2020-12-31 11:00:00,32.47,32.5,32.42,32.47,50336.0,30.961,30.9896,30.9134,30.961,50336.0
2020-12-31 11:30:00,32.49,32.49,32.43,32.47,58476.0,30.9801,30.9801,30.9229,30.961,58476.0
2020-12-31 12:00:00,32.47,32.54,32.46,32.54,89572.0,30.961,31.0278,30.9515,31.0278,89572.0
2020-12-31 12:30:00,32.55,32.55,32.48,32.48,112828.0,31.0373,31.0373,30.9706,30.9706,112828.0
2020-12-31 13:00:00,32.48,32.49,32.45,32.46,66396.0,30.9706,30.9801,30.942,30.9515,66396.0
2020-12-31 13:30:00,32.45,32.48,32.43,32.46,64976.0,30.942,30.9706,30.9229,30.9515,64976.0
2020-12-31 14:00:00,32.47,32.51,32.43,32.47,111880.0,30.961,30.9992,30.9229,30.961,111880.0
2020-12-31 14:30:00,32.48,32.54,32.48,32.52,112896.0,30.9706,31.0278,30.9706,31.0087,112896.0
2020-12-31 15:00:00,32.52,32.67,32.52,32.63,137524.0,31.0087,31.1517,31.0087,31.1136,137524.0
2020-12-31 15:30:00,32.63,32.74,32.63,32.69,608608.0,31.1136,31.2185,31.1136,31.1708,608608.0
2021-01-04 09:30:00,32.73,33.01,32.73,32.78,275320.0,31.2089,31.4759,31.2089,31.2566,275320.0
2021-01-04 10:00:00,32.81,32.86,32.63,32.79,216568.0,31.2852,31.3329,31.1136,31.2662,216568.0
2021-01-04 10:30:00,32.79,32.79,32.42,32.44,138200.0,31.2662,31.2662,30.9134,30.9324,138200.0
2021-01-04 11:00:00,32.42,32.46,32.2,32.35,164764.0,30.9134,30.9515,30.7036,30.8466,164764.0
2021-01-04 11:30:00,32.35,32.37,32.1,32.15,98120.0,30.8466,30.8657,30.6082,30.6559,98120.0
2021-01-04 12:00:00,32.13,32.16,31.95,32.07,125464.0,30.6368,30.6654,30.4652,30.5796,125464.0
2021-01-04 12:30:00,32.06,32.12,31.95,32.09,73120.0,30.5701,30.6273,30.4652,30.5987,73120.0
2021-01-04 13:00:00,32.1,32.26,32.07,32.2,92764.0,30.6082,30.7608,30.5796,30.7036,92764.0
2021-01-04 13:30:00,32.21,32.42,32.16,32.37,138412.0,30.7131,30.9134,30.6654,30.8657,138412.0
2021-01-04 14:00:00,32.38,32.38,32.18,32.23,167500.0,30.8752,30.8752,30.6845,30.7322,167500.0
2021-01-04 14:30:00,32.2,32.2,32.02,32.12,123448.0,30.7036,30.7036,30.5319,30.6273,123448.0
2021-01-04 15:00:00,32.13,32.16,32.01,32.03,175048.0,30.6368,30.6654,30.5224,30.5415,175048.0
2021-01-04 15:30:00,32.02,32.22,31.98,32.13,511480.0,30.5319,30.7226,30.4938,30.6368,511480.0
2021-01-05 09:30:00,32.21,32.7,32.09,32.57,592520.0,30.7131,31.1803,30.5987,31.0564,592520.0
2021-01-05 10:00:00,32.59,32.75,32.45,32.55,347792.0,31.0755,31.228,30.942,31.0373,347792.0
2021-01-05 10:30:00,32.54,32.66,32.42,32.51,401348.0,31.0278,31.1422,30.9134,30.9992,401348.0
2021-01-05 11:00:00,32.52,32.62,32.47,32.62,125168.0,31.0087,31.1041,30.961,31.1041,125168.0
2021-01-05 11:30:00,32.63,32.67,32.57,32.6,103624.0,31.1136,31.1517,31.0564,31.085,103624.0
2021-01-05 12:00:00,32.6,32.62,32.52,32.55,214184.0,31.085,31.1041,31.0087,31.0373,214184.0
2021-01-05 12:30:00,32.56,32.62,32.54,32.6,90320.0,31.0468,31.1041,31.0278,31.085,90320.0
2021-01-05 13:00:00,32.61,32.62,32.57,32.59,250112.0,31.0945,31.1041,31.0564,31.0755,250112.0
2021-01-05 13:30:00,32.59,32.61,32.58,32.59,207860.0,31.0755,31.0945,31.0659,31.0755,207860.0
2021-01-05 14:00:00,32.6,32.84,32.59,32.82,515856.0,31.085,31.3138,31.0755,31.2948,515856.0
2021-01-05 14:30:00,32.83,32.85,32.7,32.72,172180.0,31.3043,31.3234,31.1803,31.1994,172180.0
2021-01-05 15:00:00,32.71,32.79,32.68,32.68,193200.0,31.1899,31.2662,31.1613,31.1613,193200.0
2021-01-05 15:30:00,32.68,32.72,32.61,32.7,748404.0,31.1613,31.1994,31.0945,31.1803,748404.0
2021-01-06 09:30:00,32.77,33.27,32.77,33.27,167376.0,31.2471,31.7239,31.2471,31.7239,167376.0
2021-01-06 10:00:00,33.24,33.31,33.14,33.3,109688.0,31.6952,31.762,31.5999,31.7525,109688.0
2021-01-06 10:30:00,33.31,33.55,33.3,33.53,113836.0,31.762,31.9908,31.7525,31.9718,113836.0
2021-01-06 11:00:00,33.5,33.55,33.42,33.44,54304.0,31.9432,31.9908,31.8669,31.8859,54304.0
2021-01-06 11:30:00,33.43,33.48,33.37,33.46,93292.0,31.8764,31.9241,31.8192,31.905,93292.0
2021-01-06 12:00:00,33.46,33.55,33.46,33.49,101476.0,31.905,31.9908,31.905,31.9336,101476.0
2021-01-06 12:30:00,33.5,33.59,33.48,33.58,72260.0,31.9432,32.029,31.9241,32.0194,72260.0
2021-01-06 13:00:00,33.58,33.67,33.48,33.49,176792.0,32.0194,32.1053,31.9241,31.9336,176792.0
2021-01-06 13:30:00,33.52,33.67,33.5,33.63,76280.0,31.9622,32.1053,31.9432,32.0671,76280.0
2021-01-06 14:00:00,33.63,33.7,33.51,33.55,231412.0,32.0671,32.1339,31.9527,31.9908,231412.0
2021-01-06 14:30:00,33.53,33.68,33.4,33.59,190596.0,31.9718,32.1148,31.8478,32.029,190596.0
2021-01-06 15:00:00,33.57,33.63,33.42,33.55,227336.0,32.0099,32.0671,31.8669,31.9908,227336.0
2021-01-06 15:30:00,33.56,33.63,33.44,33.5,725492.0,32.0004,32.0671,31.8859,31.9432,725492.0
2021-01-07 09:30:00,33.75,33.81,33.5,33.73,314196.0,32.1815,32.2388,31.9432,32.1625,314196.0
2021-01-07 10:00:00,33.67,33.81,33.61,33.76,236552.0,32.1053,32.2388,32.048,32.1911,236552.0
2021-01-07 10:30:00,33.75,33.95,33.74,33.94,110932.0,32.1815,32.3722,32.172,32.3627,110932.0
2021-01-07 11:00:00,33.95,34.02,33.88,33.89,76236.0,32.3722,32.439,32.3055,32.315,76236.0
2021-01-07 11:30:00,33.91,33.91,33.81,33.84,54492.0,32.3341,32.3341,32.2388,32.2674,54492.0
2021-01-07 12:00:00,33.85,33.88,33.7,33.76,140812.0,32.2769,32.3055,32.1339,32.1911,140812.0
2021-01-07 12:30:00,33.78,33.91,33.7,33.85,168868.0,32.2101,32.3341,32.1339,32.2769,168868.0
2021-01-07 13:00:00,33.85,33.9,33.82,33.84,83252.0,32.2769,32.3246,32.2483,32.2674,83252.0
2021-01-07 13:30:00,33.84,33.93,33.84,33.93,76092.0,32.2674,32.3532,32.2674,32.3532,76092.0
2021-01-07 14:00:00,33.92,33.97,33.9,33.93,111032.0,32.3436,32.3913,32.3246,32.3532,111032.0
2021-01-07 14:30:00,33.93,33.98,33.9,33.94,112552.0,32.3532,32.4009,32.3246,32.3627,112552.0
2021-01-07 15:00:00,33.93,34.02,33.93,33.99,112568.0,32.3532,32.439,32.3532,32.4104,112568.0
2021-01-07 15:30:00,33.99,34.11,33.97,33.98,474316.0,32.4104,32.5248,32.3913,32.4009,474316.0
2021-01-08 09:30:00,34.12,34.3,34.08,34.16,228508.0,32.5343,32.706,32.4962,32.5725,228508.0
2021-01-08 10:00:00,34.17,34.19,33.84,33.86,173720.0,32.582,32.6011,32.2674,32.2864,173720.0
2021-01-08 10:30:00,33.88,34.02,33.88,34.02,160548.0,32.3055,32.439,32.3055,32.439,160548.0
2021-01-08 11:00:00,34.01,34.01,33.84,33.88,106860.0,32.4295,32.4295,32.2674,32.3055,106860.0
2021-01-08 11:30:00,33.9,33.94,33.86,33.93,100220.0,32.3246,32.3627,32.2864,32.3532,100220.0
2021-01-08 12:00:00,33.94,33.95,33.83,33.87,99440.0,32.3627,32.3722,32.2578,32.296,99440.0
2021-01-08 12:30:00,33.88,33.9,33.75,33.79,131560.0,32.3055,32.3246,32.1815,32.2197,131560.0
2021-01-08 13:00:00,33.79,33.8,33.64,33.71,219324.0,32.2197,32.2292,32.0767,32.1434,219324.0
2021-01-08 13:30:00,33.7,33.71,33.48,33.62,98528.0,32.1339,32.1434,31.9241,32.0576,98528.0
2021-01-08 14:00:00,33.62,33.76,33.62,33.72,100608.0,32.0576,32.1911,32.0576,32.1529,100608.0
2021-01-08 14:30:00,33.72,33.82,33.66,33.81,142828.0,32.1529,32.2483,32.0957,32.2388,142828.0
2021-01-08 15:00:00,33.81,33.88,33.72,33.77,155528.0,32.2388,32.3055,32.1529,32.2006,155528.0
2021-01-08 15:30:00,33.76,33.89,33.74,33.84,418620.0,32.1911,32.315,32.172,32.2674,418620.0
2021-01-11 09:30:00,33.35,33.63,33.18,33.58,199544.0,31.8001,32.0671,31.638,32.0194,199544.0
2021-01-11 10:00:00,33.59,33.78,33.56,33.77,616524.0,32.029,32.2101,32.0004,32.2006,616524.0
2021-01-11 10:30:00,33.77,33.89,33.76,33.87,94304.0,32.2006,32.315,32.1911,32.296,94304.0
2021-01-11 11:00:00,33.85,33.87,33.72,33.85,68064.0,32.2769,32.296,32.1529,32.2769,68064.0
2021-01-11 11:30:00,33.85,33.87,33.77,33.84,95888.0,32.2769,32.296,32.2006,32.2674,95888.0
2021-01-11 12:00:00,33.84,33.85,33.76,33.79,56956.0,32.2674,32.2769,32.1911,32.2197,56956.0
2021-01-11 12:30:00,33.8,33.88,33.8,33.84,46524.0,32.2292,32.3055,32.2292,32.2674,46524.0
2021-01-11 13:00:00,33.84,33.85,33.77,33.77,59988.0,32.2674,32.2769,32.2006,32.2006,59988.0
2021-01-11 13:30:00,33.78,33.81,33.75,33.81,60588.0,32.2101,32.2388,32.1815,32.2388,60588.0
2021-01-11 14:00:00,33.8,33.83,33.74,33.79,80068.0,32.2292,32.2578,32.172,32.2197,80068.0
2021-01-11 14:30:00,33.78,33.9,33.77,33.9,80008.0,32.2101,32.3246,32.2006,32.3246,80008.0
2021-01-11 15:00:00,33.9,33.94,33.85,33.88,149720.0,32.3246,32.3627,32.2769,32.3055,149720.0
2021-01-11 15:30:00,33.88,33.98,33.86,33.94,418604.0,32.3055,32.4009,32.2864,32.3627,418604.0
2021-01-12 09:30:00,33.94,33.96,33.62,33.85,152084.0,32.3627,32.3818,32.0576,32.2769,152084.0
2021-01-12 10:00:00,33.83,34.05,33.8,33.98,120752.0,32.2578,32.4676,32.2292,32.4009,120752.0
2021-01-12 10:30:00,33.98,33.98,33.84,33.84,87452.0,32.4009,32.4009,32.2674,32.2674,87452.0
2021-01-12 11:00:00,33.85,34.0,33.83,33.98,135568.0,32.2769,32.4199,32.2578,32.4009,135568.0
2021-01-12 11:30:00,33.97,33.97,33.77,33.8,84144.0,32.3913,32.3913,32.2006,32.2292,84144.0
2021-01-12 12:00:00,33.84,33.84,33.68,33.79,81796.0,32.2674,32.2674,32.1148,32.2197,81796.0
2021-01-12 12:30:00,33.77,33.9,33.76,33.88,77552.0,32.2006,32.3246,32.1911,32.3055,77552.0
2021-01-12 13:00:00,33.89,33.91,33.84,33.91,86832.0,32.315,32.3341,32.2674,32.3341,86832.0
2021-01-12 13:30:00,33.9,33.96,33.87,33.9,74960.0,32.3246,32.3818,32.296,32.3246,74960.0
2021-01-12 14:00:00,33.91,33.94,33.8,33.8,97760.0,32.3341,32.3627,32.2292,32.2292,97760.0
2021-01-12 14:30:00,33.81,33.85,33.75,33.8,94480.0,32.2388,32.2769,32.1815,32.2292,94480.0
2021-01-12 15:00:00,33.81,33.85,33.79,33.79,92964.0,32.2388,32.2769,32.2197,32.2197,92964.0
2021-01-12 15:30:00,33.79,33.83,33.71,33.73,464556.0,32.2197,32.2578,32.1434,32.1625,464556.0
2021-01-13 09:30:00,33.68,33.77,33.51,33.56,135220.0,32.1148,32.2006,31.9527,32.0004,135220.0
2021-01-13 10:00:00,33.59,33.7,33.44,33.64,80812.0,32.029,32.1339,31.8859,32.0767,80812.0
2021-01-13 10:30:00,33.67,33.67,33.52,33.58,97176.0,32.1053,32.1053,31.9622,32.0194,97176.0
2021-01-13 11:00:00,33.58,33.63,33.52,33.6,98312.0,32.0194,32.0671,31.9622,32.0385,98312.0
2021-01-13 11:30:00,33.59,33.63,33.56,33.58,82192.0,32.029,32.0671,32.0004,32.0194,82192.0
2021-01-13 12:00:00,33.59,33.63,33.54,33.63,72840.0,32.029,32.0671,31.9813,32.0671,72840.0
2021-01-13 12:30:00,33.63,33.69,33.57,33.68,64944.0,32.0671,32.1243,32.0099,32.1148,64944.0
2021-01-13 13:00:00,33.67,33.7,33.63,33.67,59892.0,32.1053,32.1339,32.0671,32.1053,59892.0
2021-01-13 13:30:00,33.67,33.71,33.62,33.66,78220.0,32.1053,32.1434,32.0576,32.0957,78220.0
2021-01-13 14:00:00,33.67,33.75,33.6,33.7,123704.0,32.1053,32.1815,32.0385,32.1339,123704.0
2021-01-13 14:30:00,33.7,33.74,33.65,33.66,98208.0,32.1339,32.172,32.0862,32.0957,98208.0
2021-01-13 15:00:00,33.65,33.68,33.54,33.55,146544.0,32.0862,32.1148,31.9813,31.9908,146544.0
2021-01-13 15:30:00,33.55,33.7,33.51,33.6,556932.0,31.9908,32.1339,31.9527,32.0385,556932.0
2021-01-14 09:30:00,33.75,33.82,33.51,33.66,151368.0,32.1815,32.2483,31.9527,32.0957,151368.0
2021-01-14 10:00:00,33.66,33.79,33.62,33.75,70892.0,32.0957,32.2197,32.0576,32.1815,70892.0
2021-01-14 10:30:00,33.73,33.75,33.54,33.57,67092.0,32.1625,32.1815,31.9813,32.0099,67092.0
2021-01-14 11:00:00,33.56,33.56,33.42,33.51,163872.0,32.0004,32.0004,31.8669,31.9527,163872.0
2021-01-14 11:30:00,33.51,33.59,33.49,33.59,77688.0,31.9527,32.029,31.9336,32.029,77688.0
2021-01-14 12:00:00,33.58,33.64,33.56,33.59,104204.0,32.0194,32.0767,32.0004,32.029,104204.0
2021-01-14 12:30:00,33.59,33.59,33.49,33.52,68620.0,32.029,32.029,31.9336,31.9622,68620.0
2021-01-14 13:00:00,33.5,33.51,33.45,33.51,60112.0,31.9432,31.9527,31.8955,31.9527,60112.0
2021-01-14 13:30:00,33.49,33.62,33.49,33.56,65376.0,31.9336,32.0576,31.9336,32.0004,65376.0
2021-01-14 14:00:00,33.57,33.68,33.57,33.65,69200.0,32.0099,32.1148,32.0099,32.0862,69200.0
2021-01-14 14:30:00,33.66,33.7,33.56,33.59,107688.0,32.0957,32.1339,32.0004,32.029,107688.0
2021-01-14 15:00:00,33.6,33.63,33.49,33.55,116988.0,32.0385,32.0671,31.9336,31.9908,116988.0
2021-01-14 15:30:00,33.55,33.6,33.43,33.46,516520.0,31.9908,32.0385,31.8764,31.905,516520.0
2021-01-15 09:30:00,33.29,33.39,32.86,33.04,571664.0,31.7429,31.8383,31.3329,31.5045,571664.0
2021-01-15 10:00:00,33.02,33.04,32.74,32.76,213048.0,31.4855,31.5045,31.2185,31.2376,213048.0
2021-01-15 10:30:00,32.77,32.97,32.73,32.9,117324.0,31.2471,31.4378,31.2089,31.371,117324.0
2021-01-15 11:00:00,32.9,32.98,32.8,32.98,127140.0,31.371,31.4473,31.2757,31.4473,127140.0
2021-01-15 11:30:00,32.99,33.04,32.88,32.94,141960.0,31.4569,31.5045,31.352,31.4092,141960.0
2021-01-15 12:00:00,32.94,32.95,32.88,32.88,75960.0,31.4092,31.4187,31.352,31.352,75960.0
2021-01-15 12:30:00,32.87,32.95,32.87,32.91,136016.0,31.3424,31.4187,31.3424,31.3806,136016.0
2021-01-15 13:00:00,32.91,32.92,32.84,32.87,98632.0,31.3806,31.3901,31.3138,31.3424,98632.0
2021-01-15 13:30:00,32.86,32.91,32.82,32.9,117148.0,31.3329,31.3806,31.2948,31.371,117148.0
2021-01-15 14:00:00,32.9,32.95,32.86,32.95,123560.0,31.371,31.4187,31.3329,31.4187,123560.0
2021-01-15 14:30:00,32.97,33.06,32.97,33.0,85688.0,31.4378,31.5236,31.4378,31.4664,85688.0
2021-01-15 15:00:00,33.01,33.09,32.94,32.97,131020.0,31.4759,31.5522,31.4092,31.4378,131020.0
2021-01-15 15:30:00,32.96,33.0,32.81,32.94,514404.0,31.4283,31.4664,31.2852,31.4092,514404.0
2021-01-19 09:30:00,33.33,33.39,33.03,33.25,467092.0,31.7811,31.8383,31.495,31.7048,467092.0
2021-01-19 10:00:00,33.27,33.4,33.18,33.24,250652.0,31.7239,31.8478,31.638,31.6952,250652.0
2021-01-19 10:30:00,33.24,33.29,33.05,33.05,154512.0,31.6952,31.7429,31.5141,31.5141,154512.0
2021-01-19 11:00:00,33.07,33.12,32.88,32.95,284544.0,31.5331,31.5808,31.352,31.4187,284544.0
2021-01-19 11:30:00,32.96,32.99,32.89,32.92,110868.0,31.4283,31.4569,31.3615,31.3901,110868.0
2021-01-19 12:00:00,32.92,32.95,32.88,32.88,105400.0,31.3901,31.4187,31.352,31.352,105400.0
2021-01-19 12:30:00,32.88,32.95,32.83,32.9,130792.0,31.352,31.4187,31.3043,31.371,130792.0
2021-01-19 13:00:00,32.9,33.02,32.89,32.99,138260.0,31.371,31.4855,31.3615,31.4569,138260.0
2021-01-19 13:30:00,32.99,33.07,32.98,33.06,101080.0,31.4569,31.5331,31.4473,31.5236,101080.0
2021-01-19 14:00:00,33.06,33.16,33.04,33.13,111156.0,31.5236,31.619,31.5045,31.5904,111156.0
2021-01-19 14:30:00,33.13,33.17,33.09,33.11,122020.0,31.5904,31.6285,31.5522,31.5713,122020.0
2021-01-19 15:00:00,33.1,33.12,33.06,33.07,118416.0,31.5618,31.5808,31.5236,31.5331,118416.0
2021-01-19 15:30:00,33.09,33.15,33.08,33.09,351080.0,31.5522,31.6094,31.5427,31.5522,351080.0
2021-01-20 09:30:00,33.41,33.54,33.25,33.38,248936.0,31.8573,31.9813,31.7048,31.8287,248936.0
2021-01-20 10:00:00,33.4,33.49,33.33,33.35,67608.0,31.8478,31.9336,31.7811,31.8001,67608.0
2021-01-20 10:30:00,33.35,33.45,33.32,33.38,72376.0,31.8001,31.8955,31.7715,31.8287,72376.0
2021-01-20 11:00:00,33.38,33.49,33.3,33.41,128476.0,31.8287,31.9336,31.7525,31.8573,128476.0
2021-01-20 11:30:00,33.4,33.56,33.37,33.49,91292.0,31.8478,32.0004,31.8192,31.9336,91292.0
2021-01-20 12:00:00,33.52,33.58,33.49,33.56,108944.0,31.9622,32.0194,31.9336,32.0004,108944.0
2021-01-20 12:30:00,33.56,33.58,33.5,33.54,57592.0,32.0004,32.0194,31.9432,31.9813,57592.0
2021-01-20 13:00:00,33.55,33.59,33.5,33.52,89796.0,31.9908,32.029,31.9432,31.9622,89796.0
2021-01-20 13:30:00,33.52,33.57,33.46,33.47,80384.0,31.9622,32.0099,31.905,31.9146,80384.0
2021-01-20 14:00:00,33.46,33.47,33.32,33.37,106852.0,31.905,31.9146,31.7715,31.8192,106852.0
2021-01-20 14:30:00,33.37,33.43,33.36,33.37,63160.0,31.8192,31.8764,31.8097,31.8192,63160.0
2021-01-20 15:00:00,33.37,33.51,33.29,33.46,403916.0,31.8192,31.9527,31.7429,31.905,403916.0
2021-01-20 15:30:00,33.45,33.59,33.45,33.5,294960.0,31.8955,32.029,31.8955,31.9432,294960.0
2021-01-21 09:30:00,33.59,33.96,33.5,33.78,362740.0,32.029,32.3818,31.9432,32.2101,362740.0
2021-01-21 10:00:00,33.76,33.83,33.6,33.74,194948.0,32.1911,32.2578,32.0385,32.172,194948.0
2021-01-21 10:30:00,33.74,33.78,33.61,33.63,214428.0,32.172,32.2101,32.048,32.0671,214428.0
2021-01-21 11:00:00,33.65,33.71,33.59,33.59,198388.0,32.0862,32.1434,32.029,32.029,198388.0
2021-01-21 11:30:00,33.6,33.6,33.38,33.38,121904.0,32.0385,32.0385,31.8287,31.8287,121904.0
2021-01-21 12:00:00,33.38,33.39,33.28,33.31,138364.0,31.8287,31.8383,31.7334,31.762,138364.0
2021-01-21 12:30:00,33.29,33.33,33.24,33.29,79360.0,31.7429,31.7811,31.6952,31.7429,79360.0
2021-01-21 13:00:00,33.29,33.34,33.24,33.32,84828.0,31.7429,31.7906,31.6952,31.7715,84828.0
2021-01-21 13:30:00,33.32,33.35,33.28,33.29,81236.0,31.7715,31.8001,31.7334,31.7429,81236.0
2021-01-21 14:00:00,33.31,33.42,33.26,33.39,137168.0,31.762,31.8669,31.7143,31.8383,137168.0
2021-01-21 14:30:00,33.38,33.41,33.34,33.4,108748.0,31.8287,31.8573,31.7906,31.8478,108748.0
2021-01-21 15:00:00,33.4,33.48,33.4,33.41,124920.0,31.8478,31.9241,31.8478,31.8573,124920.0
2021-01-21 15:30:00,33.42,33.43,33.27,33.27,524016.0,31.8669,31.8764,31.7239,31.7239,524016.0
2021-01-22 09:30:00,33.08,33.17,32.91,33.07,243936.0,31.5427,31.6285,31.3806,31.5331,243936.0
2021-01-22 10:00:00,33.09,33.14,32.89,32.93,136856.0,31.5522,31.5999,31.3615,31.3997,136856.0
2021-01-22 10:30:00,32.91,33.05,32.91,33.04,98644.0,31.3806,31.5141,31.3806,31.5045,98644.0
2021-01-22 11:00:00,33.05,33.08,32.92,32.95,87636.0,31.5141,31.5427,31.3901,31.4187,87636.0
2021-01-22 11:30:00,32.96,33.15,32.95,33.15,84100.0,31.4283,31.6094,31.4187,31.6094,84100.0
2021-01-22 12:00:00,33.17,33.17,33.07,33.09,77804.0,31.6285,31.6285,31.5331,31.5522,77804.0
2021-01-22 12:30:00,33.1,33.11,33.06,33.07,70020.0,31.5618,31.5713,31.5236,31.5331,70020.0
2021-01-22 13:00:00,33.07,33.07,33.01,33.03,85472.0,31.5331,31.5331,31.4759,31.495,85472.0
2021-01-22 13:30:00,33.04,33.1,33.01,33.01,103216.0,31.5045,31.5618,31.4759,31.4759,103216.0
2021-01-22 14:00:00,33.01,33.06,32.95,32.95,116156.0,31.4759,31.5236,31.4187,31.4187,116156.0
2021-01-22 14:30:00,32.96,33.08,32.92,33.08,119088.0,31.4283,31.5427,31.3901,31.5427,119088.0
2021-01-22 15:00:00,33.09,33.1,32.98,33.09,171356.0,31.5522,31.5618,31.4473,31.5522,171356.0
2021-01-22 15:30:00,33.09,33.15,33.04,33.05,786184.0,31.5522,31.6094,31.5045,31.5141,786184.0
2021-01-25 09:30:00,33.14,33.22,32.87,32.87,176712.0,31.5999,31.6762,31.3424,31.3424,176712.0
2021-01-25 10:00:00,32.9,33.1,32.88,33.1,141920.0,31.371,31.5618,31.352,31.5618,141920.0
2021-01-25 10:30:00,33.11,33.18,32.88,32.88,94356.0,31.5713,31.638,31.352,31.352,94356.0
2021-01-25 11:00:00,32.88,32.95,32.63,32.68,142032.0,31.352,31.4187,31.1136,31.1613,142032.0
2021-01-25 11:30:00,32.66,32.89,32.61,32.85,80356.0,31.1422,31.3615,31.0945,31.3234,80356.0
2021-01-25 12:00:00,32.88,32.88,32.6,32.7,241636.0,31.352,31.352,31.085,31.1803,241636.0
2021-01-25 12:30:00,32.72,32.85,32.72,32.79,101928.0,31.1994,31.3234,31.1994,31.2662,101928.0
2021-01-25 13:00:00,32.78,33.02,32.77,32.99,201188.0,31.2566,31.4855,31.2471,31.4569,201188.0
2021-01-25 13:30:00,32.98,33.02,32.93,32.95,119120.0,31.4473,31.4855,31.3997,31.4187,119120.0
2021-01-25 14:00:00,32.96,33.12,32.91,33.12,158080.0,31.4283,31.5808,31.3806,31.5808,158080.0
2021-01-25 14:30:00,33.12,33.15,33.04,33.08,236760.0,31.5808,31.6094,31.5045,31.5427,236760.0
2021-01-25 15:00:00,33.07,33.21,33.05,33.12,680128.0,31.5331,31.6666,31.5141,31.5808,680128.0
2021-01-25 15:30:00,33.12,33.28,33.06,33.21,1190620.0,31.5808,31.7334,31.5236,31.6666,1190620.0
2021-01-26 09:30:00,33.36,33.44,32.92,33.01,415192.0,31.8097,31.8859,31.3901,31.4759,415192.0
2021-01-26 10:00:00,33.02,33.12,32.83,32.92,194304.0,31.4855,31.5808,31.3043,31.3901,194304.0
2021-01-26 10:30:00,32.92,32.97,32.83,32.85,241440.0,31.3901,31.4378,31.3043,31.3234,241440.0
2021-01-26 11:00:00,32.84,32.88,32.64,32.71,175568.0,31.3138,31.352,31.1231,31.1899,175568.0
2021-01-26 11:30:00,32.7,32.74,32.59,32.65,952384.0,31.1803,31.2185,31.0755,31.1327,952384.0
2021-01-26 12:00:00,32.65,32.66,32.54,32.6,186664.0,31.1327,31.1422,31.0278,31.085,186664.0
2021-01-26 12:30:00,32.59,32.63,32.44,32.55,139048.0,31.0755,31.1136,30.9324,31.0373,139048.0
2021-01-26 13:00:00,32.55,32.76,32.54,32.71,179596.0,31.0373,31.2376,31.0278,31.1899,179596.0
2021-01-26 13:30:00,32.71,32.79,32.66,32.76,139464.0,31.1899,31.2662,31.1422,31.2376,139464.0
2021-01-26 14:00:00,32.75,32.78,32.68,32.71,175884.0,31.228,31.2566,31.1613,31.1899,175884.0
2021-01-26 14:30:00,32.71,32.79,32.7,32.77,270100.0,31.1899,31.2662,31.1803,31.2471,270100.0
2021-01-26 15:00:00,32.79,32.81,32.66,32.7,262428.0,31.2662,31.2852,31.1422,31.1803,262428.0
2021-01-26 15:30:00,32.7,32.72,32.48,32.51,817172.0,31.1803,31.1994,30.9706,30.9992,817172.0
2021-01-27 09:30:00,31.7,32.0,30.63,31.32,2388492.0,30.2268,30.5129,29.2065,29.8645,2388492.0
2021-01-27 10:00:00,31.28,31.37,30.92,30.96,897708.0,29.8263,29.9121,29.4831,29.5212,897708.0
2021-01-27 10:30:00,30.96,31.87,30.96,31.64,680264.0,29.5212,30.3889,29.5212,30.1696,680264.0
2021-01-27 11:00:00,31.65,31.74,31.31,31.46,396992.0,30.1791,30.265,29.8549,29.998,396992.0
2021-01-27 11:30:00,31.47,31.6,31.16,31.17,345216.0,30.0075,30.1315,29.7119,29.7214,345216.0
2021-01-27 12:00:00,31.18,31.36,31.15,31.24,250076.0,29.731,29.9026,29.7024,29.7882,250076.0
2021-01-27 12:30:00,31.22,31.58,31.16,31.44,260860.0,29.7691,30.1124,29.7119,29.9789,260860.0
2021-01-27 13:00:00,31.44,31.51,31.26,31.48,651792.0,29.9789,30.0456,29.8073,30.017,651792.0
2021-01-27 13:30:00,31.47,31.53,31.31,31.4,737196.0,30.0075,30.0647,29.8549,29.9408,737196.0
2021-01-27 14:00:00,31.41,31.61,31.41,31.5,450688.0,29.9503,30.141,29.9503,30.0361,450688.0
2021-01-27 14:30:00,31.49,31.56,31.43,31.48,481256.0,30.0266,30.0933,29.9694,30.017,481256.0
2021-01-27 15:00:00,31.49,31.53,31.29,31.4,763188.0,30.0266,30.0647,29.8359,29.9408,763188.0
2021-01-27 15:30:00,31.41,31.51,31.2,31.51,1847672.0,29.9503,30.0456,29.75,30.0456,1847672.0
2021-01-28 09:30:00,31.88,32.0,31.46,31.46,342324.0,30.3984,30.5129,29.998,29.998,342324.0
2021-01-28 10:00:00,31.49,31.68,31.25,31.29,534188.0,30.0266,30.2077,29.7977,29.8359,534188.0
2021-01-28 10:30:00,31.29,31.58,31.25,31.5,628892.0,29.8359,30.1124,29.7977,30.0361,628892.0
2021-01-28 11:00:00,31.5,31.78,31.48,31.63,342148.0,30.0361,30.3031,30.017,30.1601,342148.0
2021-01-28 11:30:00,31.65,31.8,31.55,31.76,281860.0,30.1791,30.3222,30.0838,30.284,281860.0
2021-01-28 12:00:00,31.76,31.85,31.58,31.67,312388.0,30.284,30.3698,30.1124,30.1982,312388.0
2021-01-28 12:30:00,31.67,31.87,31.62,31.85,287076.0,30.1982,30.3889,30.1505,30.3698,287076.0
2021-01-28 13:00:00,31.86,31.87,31.63,31.72,278404.0,30.3794,30.3889,30.1601,30.2459,278404.0
2021-01-28 13:30:00,31.76,31.85,31.71,31.75,224816.0,30.284,30.3698,30.2363,30.2745,224816.0
2021-01-28 14:00:00,31.75,31.89,31.72,31.84,349116.0,30.2745,30.408,30.2459,30.3603,349116.0
2021-01-28 14:30:00,31.83,31.9,31.8,31.85,379452.0,30.3508,30.4175,30.3222,30.3698,379452.0
2021-01-28 15:00:00,31.85,31.93,31.78,31.85,548176.0,30.3698,30.4461,30.3031,30.3698,548176.0
2021-01-28 15:30:00,31.85,31.88,31.71,31.75,1714024.0,30.3698,30.3984,30.2363,30.2745,1714024.0
2021-01-29 09:30:00,31.65,31.75,31.4,31.7,369828.0,30.1791,30.2745,29.9408,30.2268,369828.0
2021-01-29 10:00:00,31.62,31.75,31.58,31.69,296384.0,30.1505,30.2745,30.1124,30.2173,296384.0
2021-01-29 10:30:00,31.7,31.72,31.59,31.65,350932.0,30.2268,30.2459,30.1219,30.1791,350932.0
2021-01-29 11:00:00,31.67,31.72,31.52,31.6,678648.0,30.1982,30.2459,30.0552,30.1315,678648.0
2021-01-29 11:30:00,31.6,31.71,31.57,31.71,613884.0,30.1315,30.2363,30.1029,30.2363,613884.0
2021-01-29 12:00:00,31.71,31.75,31.51,31.51,498072.0,30.2363,30.2745,30.0456,30.0456,498072.0
2021-01-29 12:30:00,31.51,31.52,31.33,31.36,434948.0,30.0456,30.0552,29.874,29.9026,434948.0
2021-01-29 13:00:00,31.34,31.49,31.24,31.48,556388.0,29.8835,30.0266,29.7882,30.017,556388.0
2021-01-29 13:30:00,31.48,31.49,31.38,31.41,199260.0,30.017,30.0266,29.9217,29.9503,199260.0
2021-01-29 14:00:00,31.42,31.53,31.4,31.44,189224.0,29.9598,30.0647,29.9408,29.9789,189224.0
2021-01-29 14:30:00,31.44,31.47,31.36,31.43,168752.0,29.9789,30.0075,29.9026,29.9694,168752.0
2021-01-29 15:00:00,31.42,31.54,31.41,31.43,336344.0,29.9598,30.0742,29.9503,29.9694,336344.0
2021-01-29 15:30:00,31.42,31.51,31.22,31.22,975824.0,29.9598,30.0456,29.7691,29.7691,975824.0
2021-02-01 09:30:00,31.5,31.96,31.22,31.22,1406292.0,30.0361,30.4747,29.7691,29.7691,1406292.0
2021-02-01 10:00:00,31.22,31.43,31.08,31.39,516004.0,29.7691,29.9694,29.6356,29.9312,516004.0
2021-02-01 10:30:00,31.4,31.43,31.03,31.13,589028.0,29.9408,29.9694,29.5879,29.6833,589028.0
2021-02-01 11:00:00,31.11,31.26,31.06,31.24,305776.0,29.6642,29.8073,29.6166,29.7882,305776.0
2021-02-01 11:30:00,31.24,31.36,31.15,31.27,317096.0,29.7882,29.9026,29.7024,29.8168,317096.0
2021-02-01 12:00:00,31.28,31.42,31.27,31.35,465556.0,29.8263,29.9598,29.8168,29.8931,465556.0
2021-02-01 12:30:00,31.34,31.49,31.32,31.48,216808.0,29.8835,30.0266,29.8645,30.017,216808.0
2021-02-01 13:00:00,31.48,31.57,31.42,31.55,276764.0,30.017,30.1029,29.9598,30.0838,276764.0
2021-02-01 13:30:00,31.55,31.57,31.43,31.47,283424.0,30.0838,30.1029,29.9694,30.0075,283424.0
2021-02-01 14:00:00,31.47,31.59,31.45,31.56,305756.0,30.0075,30.1219,29.9884,30.0933,305756.0
2021-02-01 14:30:00,31.56,31.58,31.5,31.53,439188.0,30.0933,30.1124,30.0361,30.0647,439188.0
2021-02-01 15:00:00,31.54,31.56,31.43,31.46,359700.0,30.0742,30.0933,29.9694,29.998,359700.0
2021-02-01 15:30:00,31.47,31.48,31.33,31.39,1325480.0,30.0075,30.017,29.874,29.9312,1325480.0
2021-02-02 09:30:00,31.86,32.05,31.78,31.97,507064.0,30.3794,30.5605,30.3031,30.4843,507064.0
2021-02-02 10:00:00,31.94,32.13,31.91,31.92,245928.0,30.4557,30.6368,30.4271,30.4366,245928.0
2021-02-02 10:30:00,31.92,31.92,31.64,31.89,328744.0,30.4366,30.4366,30.1696,30.408,328744.0
2021-02-02 11:00:00,31.88,32.02,31.86,32.02,136244.0,30.3984,30.5319,30.3794,30.5319,136244.0
2021-02-02 11:30:00,32.02,32.1,31.9,31.92,141712.0,30.5319,30.6082,30.4175,30.4366,141712.0
2021-02-02 12:00:00,31.92,31.96,31.84,31.85,117876.0,30.4366,30.4747,30.3603,30.3698,117876.0
2021-02-02 12:30:00,31.85,31.94,31.84,31.91,132508.0,30.3698,30.4557,30.3603,30.4271,132508.0
2021-02-02 13:00:00,31.92,31.96,31.81,31.82,135644.0,30.4366,30.4747,30.3317,30.3412,135644.0
2021-02-02 13:30:00,31.82,31.89,31.79,31.86,123296.0,30.3412,30.408,30.3126,30.3794,123296.0
2021-02-02 14:00:00,31.86,31.96,31.82,31.87,148972.0,30.3794,30.4747,30.3412,30.3889,148972.0
2021-02-02 14:30:00,31.88,31.92,31.83,31.91,119764.0,30.3984,30.4366,30.3508,30.4271,119764.0
2021-02-02 15:00:00,31.9,31.9,31.83,31.86,169628.0,30.4175,30.4175,30.3508,30.3794,169628.0
2021-02-02 15:30:00,31.86,31.9,31.74,31.75,594736.0,30.3794,30.4175,30.265,30.2745,594736.0
2021-02-03 09:30:00,31.75,32.0,31.75,31.98,223272.0,30.2745,30.5129,30.2745,30.4938,223272.0
2021-02-03 10:00:00,31.97,31.98,31.72,31.74,273964.0,30.4843,30.4938,30.2459,30.265,273964.0
2021-02-03 10:30:00,31.75,31.78,31.66,31.69,205236.0,30.2745,30.3031,30.1887,30.2173,205236.0
2021-02-03 11:00:00,31.68,31.8,31.64,31.77,181136.0,30.2077,30.3222,30.1696,30.2936,181136.0
2021-02-03 11:30:00,31.77,31.86,31.74,31.8,93248.0,30.2936,30.3794,30.265,30.3222,93248.0
2021-02-03 12:00:00,31.79,31.8,31.7,31.76,129324.0,30.3126,30.3222,30.2268,30.284,129324.0
2021-02-03 12:30:00,31.75,31.83,31.72,31.79,123488.0,30.2745,30.3508,30.2459,30.3126,123488.0
2021-02-03 13:00:00,31.79,31.86,31.77,31.85,91704.0,30.3126,30.3794,30.2936,30.3698,91704.0
2021-02-03 13:30:00,31.85,31.9,31.83,31.85,91864.0,30.3698,30.4175,30.3508,30.3698,91864.0
2021-02-03 14:00:00,31.85,31.9,31.85,31.86,89340.0,30.3698,30.4175,30.3698,30.3794,89340.0
2021-02-03 14:30:00,31.86,31.86,31.79,31.8,116280.0,30.3794,30.3794,30.3126,30.3222,116280.0
2021-02-03 15:00:00,31.81,31.82,31.68,31.74,280280.0,30.3317,30.3412,30.2077,30.265,280280.0
2021-02-03 15:30:00,31.75,31.76,31.61,31.62,1424624.0,30.2745,30.284,30.141,30.1505,1424624.0
2021-02-04 09:30:00,31.58,31.78,31.49,31.75,233904.0,30.1124,30.3031,30.0266,30.2745,233904.0
2021-02-04 10:00:00,31.75,32.0,31.73,32.0,116388.0,30.2745,30.5129,30.2554,30.5129,116388.0
2021-02-04 10:30:00,31.98,32.1,31.94,32.05,111080.0,30.4938,30.6082,30.4557,30.5605,111080.0
2021-02-04 11:00:00,32.05,32.07,31.86,31.89,131268.0,30.5605,30.5796,30.3794,30.408,131268.0
2021-02-04 11:30:00,31.88,32.03,31.88,31.99,65176.0,30.3984,30.5415,30.3984,30.5033,65176.0
2021-02-04 12:00:00,31.99,32.05,31.98,32.02,66660.0,30.5033,30.5605,30.4938,30.5319,66660.0
2021-02-04 12:30:00,32.02,32.08,32.0,32.04,95388.0,30.5319,30.5892,30.5129,30.551,95388.0
2021-02-04 13:00:00,32.04,32.13,32.03,32.13,78912.0,30.551,30.6368,30.5415,30.6368,78912.0
2021-02-04 13:30:00,32.14,32.17,32.09,32.1,88876.0,30.6464,30.675,30.5987,30.6082,88876.0
2021-02-04 14:00:00,32.1,32.15,32.08,32.13,81768.0,30.6082,30.6559,30.5892,30.6368,81768.0
2021-02-04 14:30:00,32.13,32.17,32.09,32.1,107284.0,30.6368,30.675,30.5987,30.6082,107284.0
2021-02-04 15:00:00,32.11,32.11,31.99,32.02,97228.0,30.6178,30.6178,30.5033,30.5319,97228.0
2021-02-04 15:30:00,32.02,32.15,32.0,32.09,417464.0,30.5319,30.6559,30.5129,30.5987,417464.0
2021-02-05 09:30:00,32.44,32.5,32.24,32.26,198488.0,30.9324,30.9896,30.7417,30.7608,198488.0
2021-02-05 10:00:00,32.24,32.32,32.17,32.29,110408.0,30.7417,30.818,30.675,30.7894,110408.0
2021-02-05 10:30:00,32.29,32.42,32.29,32.33,129368.0,30.7894,30.9134,30.7894,30.8275,129368.0
2021-02-05 11:00:00,32.32,32.32,32.25,32.32,123884.0,30.818,30.818,30.7513,30.818,123884.0
2021-02-05 11:30:00,32.33,32.39,32.29,32.32,103940.0,30.8275,30.8847,30.7894,30.818,103940.0
2021-02-05 12:00:00,32.3,32.39,32.3,32.37,93816.0,30.7989,30.8847,30.7989,30.8657,93816.0
2021-02-05 12:30:00,32.35,32.44,32.33,32.35,120888.0,30.8466,30.9324,30.8275,30.8466,120888.0
2021-02-05 13:00:00,32.35,32.42,32.32,32.42,145624.0,30.8466,30.9134,30.818,30.9134,145624.0
2021-02-05 13:30:00,32.42,32.43,32.36,32.36,125084.0,30.9134,30.9229,30.8561,30.8561,125084.0
2021-02-05 14:00:00,32.36,32.43,32.34,32.38,188828.0,30.8561,30.9229,30.8371,30.8752,188828.0
2021-02-05 14:30:00,32.36,32.45,32.36,32.41,115528.0,30.8561,30.942,30.8561,30.9038,115528.0
2021-02-05 15:00:00,32.4,32.52,32.38,32.48,256724.0,30.8943,31.0087,30.8752,30.9706,256724.0
2021-02-05 15:30:00,32.48,32.51,32.35,32.38,533952.0,30.9706,30.9992,30.8466,30.8752,533952.0
2021-02-08 09:30:00,32.57,33.02,32.55,32.71,409204.0,31.0564,31.4855,31.0373,31.1899,409204.0
2021-02-08 10:00:00,32.74,32.81,32.6,32.81,179248.0,31.2185,31.2852,31.085,31.2852,179248.0
2021-02-08 10:30:00,32.79,32.81,32.71,32.73,139448.0,31.2662,31.2852,31.1899,31.2089,139448.0
2021-02-08 11:00:00,32.74,32.77,32.7,32.77,153468.0,31.2185,31.2471,31.1803,31.2471,153468.0
2021-02-08 11:30:00,32.77,32.88,32.74,32.79,130520.0,31.2471,31.352,31.2185,31.2662,130520.0
2021-02-08 12:00:00,32.79,32.96,32.77,32.94,129228.0,31.2662,31.4283,31.2471,31.4092,129228.0
2021-02-08 12:30:00,32.94,33.0,32.87,32.92,133720.0,31.4092,31.4664,31.3424,31.3901,133720.0
2021-02-08 13:00:00,32.92,32.99,32.9,32.96,104840.0,31.3901,31.4569,31.371,31.4283,104840.0
2021-02-08 13:30:00,32.98,33.01,32.89,32.95,105024.0,31.4473,31.4759,31.3615,31.4187,105024.0
2021-02-08 14:00:00,32.94,32.99,32.94,32.98,84244.0,31.4092,31.4569,31.4092,31.4473,84244.0
2021-02-08 14:30:00,32.99,33.03,32.95,33.03,97188.0,31.4569,31.495,31.4187,31.495,97188.0
2021-02-08 15:00:00,33.03,33.04,32.97,33.01,123644.0,31.495,31.5045,31.4378,31.4759,123644.0
2021-02-08 15:30:00,33.0,33.1,32.96,33.1,583700.0,31.4664,31.5618,31.4283,31.5618,583700.0
2021-02-09 09:30:00,32.97,33.21,32.94,33.13,234444.0,31.4378,31.6666,31.4092,31.5904,234444.0
2021-02-09 10:00:00,33.13,33.33,33.12,33.21,170416.0,31.5904,31.7811,31.5808,31.6666,170416.0
2021-02-09 10:30:00,33.22,33.28,33.2,33.24,162932.0,31.6762,31.7334,31.6571,31.6952,162932.0
2021-02-09 11:00:00,33.24,33.25,33.08,33.08,207068.0,31.6952,31.7048,31.5427,31.5427,207068.0
2021-02-09 11:30:00,33.08,33.13,33.05,33.08,109912.0,31.5427,31.5904,31.5141,31.5427,109912.0
2021-02-09 12:00:00,33.07,33.18,33.06,33.1,157312.0,31.5331,31.638,31.5236,31.5618,157312.0
2021-02-09 12:30:00,33.12,33.12,33.04,33.05,122344.0,31.5808,31.5808,31.5045,31.5141,122344.0
2021-02-09 13:00:00,33.05,33.05,32.96,32.98,92792.0,31.5141,31.5141,31.4283,31.4473,92792.0
2021-02-09 13:30:00,32.99,33.02,32.94,32.99,119956.0,31.4569,31.4855,31.4092,31.4569,119956.0
2021-02-09 14:00:00,32.99,33.01,32.9,32.94,191032.0,31.4569,31.4759,31.371,31.4092,191032.0
2021-02-09 14:30:00,32.94,33.06,32.93,33.05,178740.0,31.4092,31.5236,31.3997,31.5141,178740.0
2021-02-09 15:00:00,33.04,33.09,33.01,33.09,184056.0,31.5045,31.5522,31.4759,31.5522,184056.0
2021-02-09 15:30:00,33.09,33.16,32.99,33.07,340632.0,31.5522,31.619,31.4569,31.5331,340632.0
2021-02-10 09:30:00,33.25,33.35,33.18,33.35,253084.0,31.7048,31.8001,31.638,31.8001,253084.0
2021-02-10 10:00:00,33.32,33.34,33.04,33.06,190280.0,31.7715,31.7906,31.5045,31.5236,190280.0
2021-02-10 10:30:00,33.05,33.08,32.9,33.04,119216.0,31.5141,31.5427,31.371,31.5045,119216.0
2021-02-10 11:00:00,33.04,33.09,32.92,32.94,142164.0,31.5045,31.5522,31.3901,31.4092,142164.0
2021-02-10 11:30:00,32.91,33.01,32.87,32.98,214340.0,31.3806,31.4759,31.3424,31.4473,214340.0
2021-02-10 12:00:00,32.97,33.1,32.94,32.98,251872.0,31.4378,31.5618,31.4092,31.4473,251872.0
2021-02-10 12:30:00,32.99,33.0,32.81,32.83,72920.0,31.4569,31.4664,31.2852,31.3043,72920.0
2021-02-10 13:00:00,32.84,32.94,32.82,32.92,93692.0,31.3138,31.4092,31.2948,31.3901,93692.0
2021-02-10 13:30:00,32.92,32.94,32.83,32.88,76660.0,31.3901,31.4092,31.3043,31.352,76660.0
2021-02-10 14:00:00,32.88,33.06,32.86,33.04,124204.0,31.352,31.5236,31.3329,31.5045,124204.0
2021-02-10 14:30:00,33.05,33.11,32.98,33.05,186552.0,31.5141,31.5713,31.4473,31.5141,186552.0
2021-02-10 15:00:00,33.04,33.07,32.84,32.87,230680.0,31.5045,31.5331,31.3138,31.3424,230680.0
2021-02-10 15:30:00,32.86,32.9,32.78,32.83,520272.0,31.3329,31.371,31.2566,31.3043,520272.0
2021-02-11 09:30:00,33.06,33.1,32.88,32.98,155968.0,31.5236,31.5618,31.352,31.4473,155968.0
2021-02-11 10:00:00,32.94,33.02,32.83,32.87,97948.0,31.4092,31.4855,31.3043,31.3424,97948.0
2021-02-11 10:30:00,32.88,32.89,32.66,32.67,218916.0,31.352,31.3615,31.1422,31.1517,218916.0
2021-02-11 11:00:00,32.67,32.76,32.65,32.73,110128.0,31.1517,31.2376,31.1327,31.2089,110128.0
2021-02-11 11:30:00,32.74,32.81,32.71,32.8,125700.0,31.2185,31.2852,31.1899,31.2757,125700.0
2021-02-11 12:00:00,32.81,32.86,32.54,32.54,379912.0,31.2852,31.3329,31.0278,31.0278,379912.0
2021-02-11 12:30:00,32.55,32.72,32.54,32.71,135068.0,31.0373,31.1994,31.0278,31.1899,135068.0
2021-02-11 13:00:00,32.7,32.7,32.6,32.68,131748.0,31.1803,31.1803,31.085,31.1613,131748.0
2021-02-11 13:30:00,32.69,32.78,32.67,32.77,94736.0,31.1708,31.2566,31.1517,31.2471,94736.0
2021-02-11 14:00:00,32.77,32.83,32.72,32.83,136600.0,31.2471,31.3043,31.1994,31.3043,136600.0
2021-02-11 14:30:00,32.82,32.92,32.72,32.88,614228.0,31.2948,31.3901,31.1994,31.352,614228.0
2021-02-11 15:00:00,32.88,33.1,32.87,33.06,175992.0,31.352,31.5618,31.3424,31.5236,175992.0
2021-02-11 15:30:00,33.07,33.17,33.05,33.16,654948.0,31.5331,31.6285,31.5141,31.619,654948.0
2021-02-12 09:30:00,32.99,33.26,32.99,33.11,150732.0,31.4569,31.7143,31.4569,31.5713,150732.0
2021-02-12 10:00:00,33.11,33.33,33.09,33.31,293484.0,31.5713,31.7811,31.5522,31.762,293484.0
2021-02-12 10:30:00,33.29,33.48,33.26,33.43,102684.0,31.7429,31.9241,31.7143,31.8764,102684.0
2021-02-12 11:00:00,33.43,33.45,33.33,33.41,147496.0,31.8764,31.8955,31.7811,31.8573,147496.0
2021-02-12 11:30:00,33.42,33.54,33.42,33.48,468544.0,31.8669,31.9813,31.8669,31.9241,468544.0
2021-02-12 12:00:00,33.48,33.52,33.47,33.5,112976.0,31.9241,31.9622,31.9146,31.9432,112976.0
2021-02-12 12:30:00,33.49,33.62,33.49,33.62,137844.0,31.9336,32.0576,31.9336,32.0576,137844.0
2021-02-12 13:00:00,33.62,33.68,33.57,33.64,229456.0,32.0576,32.1148,32.0099,32.0767,229456.0
2021-02-12 13:30:00,33.65,33.74,33.63,33.73,182592.0,32.0862,32.172,32.0671,32.1625,182592.0
2021-02-12 14:00:00,33.73,33.85,33.7,33.85,226124.0,32.1625,32.2769,32.1339,32.2769,226124.0
2021-02-12 14:30:00,33.86,33.88,33.8,33.85,272216.0,32.2864,32.3055,32.2292,32.2769,272216.0
2021-02-12 15:00:00,33.85,33.88,33.83,33.87,411964.0,32.2769,32.3055,32.2578,32.296,411964.0
2021-02-12 15:30:00,33.87,34.01,33.84,34.01,1239956.0,32.296,32.4295,32.2674,32.4295,1239956.0
2021-02-16 09:30:00,34.23,34.55,34.15,34.33,394724.0,32.6392,32.9444,32.563,32.7346,394724.0
2021-02-16 10:00:00,34.31,34.37,34.18,34.37,259864.0,32.7155,32.7727,32.5916,32.7727,259864.0
2021-02-16 10:30:00,34.37,34.43,34.09,34.22,303696.0,32.7727,32.8299,32.5057,32.6297,303696.0
2021-02-16 11:00:00,34.22,34.22,34.06,34.08,407052.0,32.6297,32.6297,32.4771,32.4962,407052.0
2021-02-16 11:30:00,34.05,34.13,34.03,34.08,160940.0,32.4676,32.5439,32.4485,32.4962,160940.0
2021-02-16 12:00:00,34.08,34.15,34.04,34.1,213508.0,32.4962,32.563,32.4581,32.5153,213508.0
2021-02-16 12:30:00,34.1,34.11,34.01,34.05,190600.0,32.5153,32.5248,32.4295,32.4676,190600.0
2021-02-16 13:00:00,34.05,34.05,33.92,33.94,187676.0,32.4676,32.4676,32.3436,32.3627,187676.0
2021-02-16 13:30:00,33.95,34.0,33.91,33.93,138740.0,32.3722,32.4199,32.3341,32.3532,138740.0
2021-02-16 14:00:00,33.93,34.02,33.92,34.0,217632.0,32.3532,32.439,32.3436,32.4199,217632.0
2021-02-16 14:30:00,33.99,34.01,33.91,33.99,205900.0,32.4104,32.4295,32.3341,32.4104,205900.0
2021-02-16 15:00:00,33.99,33.99,33.92,33.93,277972.0,32.4104,32.4104,32.3436,32.3532,277972.0
2021-02-16 15:30:00,33.93,33.95,33.85,33.94,616628.0,32.3532,32.3722,32.2769,32.3627,616628.0
2021-02-17 09:30:00,33.79,33.85,33.53,33.69,275684.0,32.2197,32.2769,31.9718,32.1243,275684.0
2021-02-17 10:00:00,33.71,33.84,33.68,33.73,165632.0,32.1434,32.2674,32.1148,32.1625,165632.0
2021-02-17 10:30:00,33.7,33.7,33.49,33.59,95056.0,32.1339,32.1339,31.9336,32.029,95056.0
2021-02-17 11:00:00,33.57,33.58,33.33,33.44,156324.0,32.0099,32.0194,31.7811,31.8859,156324.0
2021-02-17 11:30:00,33.44,33.45,33.34,33.44,70968.0,31.8859,31.8955,31.7906,31.8859,70968.0
2021-02-17 12:00:00,33.45,33.49,33.4,33.49,70140.0,31.8955,31.9336,31.8478,31.9336,70140.0
2021-02-17 12:30:00,33.49,33.55,33.46,33.55,64340.0,31.9336,31.9908,31.905,31.9908,64340.0
2021-02-17 13:00:00,33.56,33.59,33.52,33.56,68280.0,32.0004,32.029,31.9622,32.0004,68280.0
2021-02-17 13:30:00,33.56,33.58,33.51,33.51,121268.0,32.0004,32.0194,31.9527,31.9527,121268.0
2021-02-17 14:00:00,33.52,33.56,33.48,33.49,112784.0,31.9622,32.0004,31.9241,31.9336,112784.0
2021-02-17 14:30:00,33.49,33.54,33.44,33.53,117364.0,31.9336,31.9813,31.8859,31.9718,117364.0
2021-02-17 15:00:00,33.51,33.6,33.51,33.59,98884.0,31.9527,32.0385,31.9527,32.029,98884.0
2021-02-17 15:30:00,33.58,33.6,33.49,33.49,380256.0,32.0194,32.0385,31.9336,31.9336,380256.0
2021-02-18 09:30:00,33.11,33.24,32.91,33.08,706808.0,31.5713,31.6952,31.3806,31.5427,706808.0
2021-02-18 10:00:00,33.04,33.05,32.75,32.82,224564.0,31.5045,31.5141,31.228,31.2948,224564.0
2021-02-18 10:30:00,32.82,32.87,32.72,32.76,589616.0,31.2948,31.3424,31.1994,31.2376,589616.0
2021-02-18 11:00:00,32.76,32.83,32.73,32.76,198772.0,31.2376,31.3043,31.2089,31.2376,198772.0
2021-02-18 11:30:00,32.75,32.85,32.72,32.79,109356.0,31.228,31.3234,31.1994,31.2662,109356.0
2021-02-18 12:00:00,32.79,32.79,32.64,32.73,409656.0,31.2662,31.2662,31.1231,31.2089,409656.0
2021-02-18 12:30:00,32.73,32.82,32.72,32.74,127240.0,31.2089,31.2948,31.1994,31.2185,127240.0
2021-02-18 13:00:00,32.74,32.8,32.7,32.76,299788.0,31.2185,31.2757,31.1803,31.2376,299788.0
2021-02-18 13:30:00,32.77,32.85,32.75,32.8,160124.0,31.2471,31.3234,31.228,31.2757,160124.0
2021-02-18 14:00:00,32.81,32.87,32.62,32.65,407004.0,31.2852,31.3424,31.1041,31.1327,407004.0
2021-02-18 14:30:00,32.65,32.76,32.63,32.71,259000.0,31.1327,31.2376,31.1136,31.1899,259000.0
2021-02-18 15:00:00,32.7,32.82,32.68,32.79,327424.0,31.1803,31.2948,31.1613,31.2662,327424.0
2021-02-18 15:30:00,32.79,32.87,32.68,32.71,814936.0,31.2662,31.3424,31.1613,31.1899,814936.0
2021-02-19 09:30:00,32.83,33.19,32.81,33.19,616844.0,31.3043,31.6476,31.2852,31.6476,616844.0
2021-02-19 10:00:00,33.2,33.2,33.01,33.12,440540.0,31.6571,31.6571,31.4759,31.5808,440540.0
2021-02-19 10:30:00,33.12,33.21,33.09,33.16,350328.0,31.5808,31.6666,31.5522,31.619,350328.0
2021-02-19 11:00:00,33.16,33.21,33.11,33.16,215148.0,31.619,31.6666,31.5713,31.619,215148.0
2021-02-19 11:30:00,33.16,33.2,33.12,33.16,124988.0,31.619,31.6571,31.5808,31.619,124988.0
2021-02-19 12:00:00,33.14,33.18,33.01,33.02,115336.0,31.5999,31.638,31.4759,31.4855,115336.0
2021-02-19 12:30:00,33.01,33.07,32.97,33.02,264168.0,31.4759,31.5331,31.4378,31.4855,264168.0
2021-02-19 13:00:00,33.02,33.24,32.97,33.23,961976.0,31.4855,31.6952,31.4378,31.6857,961976.0
2021-02-19 13:30:00,33.22,33.39,33.18,33.32,156380.0,31.6762,31.8383,31.638,31.7715,156380.0
2021-02-19 14:00:00,33.34,33.4,33.24,33.24,126676.0,31.7906,31.8478,31.6952,31.6952,126676.0
2021-02-19 14:30:00,33.26,33.34,33.22,33.22,171700.0,31.7143,31.7906,31.6762,31.6762,171700.0
2021-02-19 15:00:00,33.22,33.24,33.18,33.18,280924.0,31.6762,31.6952,31.638,31.638,280924.0
2021-02-19 15:30:00,33.18,33.2,33.07,33.13,826548.0,31.638,31.6571,31.5331,31.5904,826548.0
2021-02-22 09:30:00,32.8,33.0,32.75,32.99,285636.0,31.2757,31.4664,31.228,31.4569,285636.0
2021-02-22 10:00:00,32.99,33.08,32.94,32.99,171776.0,31.4569,31.5427,31.4092,31.4569,171776.0
2021-02-22 10:30:00,32.98,33.15,32.94,32.96,150388.0,31.4473,31.6094,31.4092,31.4283,150388.0
2021-02-22 11:00:00,32.97,33.04,32.9,32.99,155000.0,31.4378,31.5045,31.371,31.4569,155000.0
2021-02-22 11:30:00,32.99,33.0,32.87,32.92,141444.0,31.4569,31.4664,31.3424,31.3901,141444.0
2021-02-22 12:00:00,32.92,32.93,32.89,32.89,166336.0,31.3901,31.3997,31.3615,31.3615,166336.0
2021-02-22 12:30:00,32.91,32.91,32.78,32.85,188300.0,31.3806,31.3806,31.2566,31.3234,188300.0
2021-02-22 13:00:00,32.85,32.85,32.75,32.81,222108.0,31.3234,31.3234,31.228,31.2852,222108.0
2021-02-22 13:30:00,32.81,32.88,32.8,32.88,170524.0,31.2852,31.352,31.2757,31.352,170524.0
2021-02-22 14:00:00,32.88,32.88,32.75,32.8,133892.0,31.352,31.352,31.228,31.2757,133892.0
2021-02-22 14:30:00,32.8,32.84,32.74,32.79,164044.0,31.2757,31.3138,31.2185,31.2662,164044.0
2021-02-22 15:00:00,32.79,32.79,32.6,32.61,218064.0,31.2662,31.2662,31.085,31.0945,218064.0
2021-02-22 15:30:00,32.61,32.63,32.48,32.5,764724.0,31.0945,31.1136,30.9706,30.9896,764724.0
2021-02-23 09:30:00,32.34,32.34,31.44,31.45,839228.0,30.8371,30.8371,29.9789,29.9884,839228.0
2021-02-23 10:00:00,31.45,31.82,31.35,31.61,868808.0,29.9884,30.3412,29.8931,30.141,868808.0
2021-02-23 10:30:00,31.61,31.98,31.58,31.89,372340.0,30.141,30.4938,30.1124,30.408,372340.0
2021-02-23 11:00:00,31.89,32.13,31.87,32.02,489492.0,30.408,30.6368,30.3889,30.5319,489492.0
2021-02-23 11:30:00,32.02,32.09,31.71,31.77,694028.0,30.5319,30.5987,30.2363,30.2936,694028.0
2021-02-23 12:00:00,31.76,31.91,31.67,31.9,294180.0,30.284,30.4271,30.1982,30.4175,294180.0
2021-02-23 12:30:00,31.91,31.92,31.69,31.7,265816.0,30.4271,30.4366,30.2173,30.2268,265816.0
2021-02-23 13:00:00,31.72,31.9,31.69,31.9,257648.0,30.2459,30.4175,30.2173,30.4175,257648.0
2021-02-23 13:30:00,31.89,31.96,31.82,31.86,492308.0,30.408,30.4747,30.3412,30.3794,492308.0
2021-02-23 14:00:00,31.86,31.89,31.84,31.88,300640.0,30.3794,30.408,30.3603,30.3984,300640.0
2021-02-23 14:30:00,31.88,31.89,31.76,31.82,539228.0,30.3984,30.408,30.284,30.3412,539228.0
2021-02-23 15:00:00,31.82,32.11,31.8,32.08,934016.0,30.3412,30.6178,30.3222,30.5892,934016.0
2021-02-23 15:30:00,32.09,32.09,31.83,31.84,1310664.0,30.5987,30.5987,30.3508,30.3603,1310664.0
2021-02-24 09:30:00,31.72,32.16,31.71,31.93,357416.0,30.2459,30.6654,30.2363,30.4461,357416.0
2021-02-24 10:00:00,31.95,32.02,31.86,32.0,244720.0,30.4652,30.5319,30.3794,30.5129,244720.0
2021-02-24 10:30:00,32.0,32.05,31.89,31.97,226220.0,30.5129,30.5605,30.408,30.4843,226220.0
2021-02-24 11:00:00,31.97,32.13,31.96,32.08,300860.0,30.4843,30.6368,30.4747,30.5892,300860.0
2021-02-24 11:30:00,32.09,32.19,32.04,32.18,205532.0,30.5987,30.694,30.551,30.6845,205532.0
2021-02-24 12:00:00,32.17,32.2,32.12,32.17,265516.0,30.675,30.7036,30.6273,30.675,265516.0
2021-02-24 12:30:00,32.17,32.19,32.08,32.11,218440.0,30.675,30.694,30.5892,30.6178,218440.0
2021-02-24 13:00:00,32.12,32.26,32.1,32.26,352444.0,30.6273,30.7608,30.6082,30.7608,352444.0
2021-02-24 13:30:00,32.26,32.55,32.25,32.55,366932.0,30.7608,31.0373,30.7513,31.0373,366932.0
2021-02-24 14:00:00,32.56,32.56,32.34,32.35,197072.0,31.0468,31.0468,30.8371,30.8466,197072.0
2021-02-24 14:30:00,32.35,32.38,32.25,32.27,191992.0,30.8466,30.8752,30.7513,30.7703,191992.0
2021-02-24 15:00:00,32.27,32.41,32.27,32.41,284068.0,30.7703,30.9038,30.7703,30.9038,284068.0
2021-02-24 15:30:00,32.4,32.46,32.28,32.39,913432.0,30.8943,30.9515,30.7799,30.8847,913432.0
2021-02-25 09:30:00,32.27,32.31,31.96,31.96,172412.0,30.7703,30.8085,30.4747,30.4747,172412.0
2021-02-25 10:00:00,31.96,32.04,31.86,31.9,164400.0,30.4747,30.551,30.3794,30.4175,164400.0
2021-02-25 10:30:00,31.89,31.89,31.5,31.61,265160.0,30.408,30.408,30.0361,30.141,265160.0
2021-02-25 11:00:00,31.61,31.89,31.61,31.81,216956.0,30.141,30.408,30.141,30.3317,216956.0
2021-02-25 11:30:00,31.79,31.84,31.66,31.73,158720.0,30.3126,30.3603,30.1887,30.2554,158720.0
2021-02-25 12:00:00,31.71,31.75,31.64,31.66,266088.0,30.2363,30.2745,30.1696,30.1887,266088.0
2021-02-25 12:30:00,31.66,31.66,31.31,31.33,130592.0,30.1887,30.1887,29.8549,29.874,130592.0
2021-02-25 13:00:00,31.32,31.53,31.21,31.5,151616.0,29.8645,30.0647,29.7596,30.0361,151616.0
2021-02-25 13:30:00,31.5,31.54,31.34,31.4,112772.0,30.0361,30.0742,29.8835,29.9408,112772.0
2021-02-25 14:00:00,31.4,31.66,31.36,31.66,187268.0,29.9408,30.1887,29.9026,30.1887,187268.0
2021-02-25 14:30:00,31.65,31.68,31.56,31.57,253536.0,30.1791,30.2077,30.0933,30.1029,253536.0
2021-02-25 15:00:00,31.57,31.64,31.31,31.32,411744.0,30.1029,30.1696,29.8549,29.8645,411744.0
2021-02-25 15:30:00,31.32,31.45,31.17,31.32,855840.0,29.8645,29.9884,29.7214,29.8645,855840.0
2021-02-26 09:30:00,31.56,31.62,31.27,31.34,282548.0,30.0933,30.1505,29.8168,29.8835,282548.0
2021-02-26 10:00:00,31.32,31.48,31.14,31.14,422276.0,29.8645,30.017,29.6928,29.6928,422276.0
2021-02-26 10:30:00,31.15,31.6,31.13,31.58,194620.0,29.7024,30.1315,29.6833,30.1124,194620.0
2021-02-26 11:00:00,31.59,31.68,31.49,31.53,271664.0,30.1219,30.2077,30.0266,30.0647,271664.0
2021-02-26 11:30:00,31.57,31.65,31.45,31.56,649544.0,30.1029,30.1791,29.9884,30.0933,649544.0
2021-02-26 12:00:00,31.58,31.7,31.53,31.66,320204.0,30.1124,30.2268,30.0647,30.1887,320204.0
2021-02-26 12:30:00,31.68,31.68,31.5,31.51,164796.0,30.2077,30.2077,30.0361,30.0456,164796.0
2021-02-26 13:00:00,31.5,31.65,31.46,31.59,249136.0,30.0361,30.1791,29.998,30.1219,249136.0
2021-02-26 13:30:00,31.6,31.66,31.48,31.52,298516.0,30.1315,30.1887,30.017,30.0552,298516.0
2021-02-26 14:00:00,31.55,31.56,31.4,31.47,184612.0,30.0838,30.0933,29.9408,30.0075,184612.0
2021-02-26 14:30:00,31.48,31.57,31.43,31.52,176912.0,30.017,30.1029,29.9694,30.0552,176912.0
2021-02-26 15:00:00,31.53,31.68,31.5,31.51,243812.0,30.0647,30.2077,30.0361,30.0456,243812.0
2021-02-26 15:30:00,31.5,31.68,31.4,31.4,886336.0,30.0361,30.2077,29.9408,29.9408,886336.0
2021-03-01 09:30:00,31.85,32.13,31.83,31.96,303720.0,30.3698,30.6368,30.3508,30.4747,303720.0
2021-03-01 10:00:00,31.97,32.09,31.89,32.02,266616.0,30.4843,30.5987,30.408,30.5319,266616.0
2021-03-01 10:30:00,32.0,32.06,31.9,31.94,293676.0,30.5129,30.5701,30.4175,30.4557,293676.0
2021-03-01 11:00:00,31.95,32.07,31.87,32.0,253556.0,30.4652,30.5796,30.3889,30.5129,253556.0
2021-03-01 11:30:00,32.01,32.16,32.0,32.14,351132.0,30.5224,30.6654,30.5129,30.6464,351132.0
2021-03-01 12:00:00,32.16,32.3,32.16,32.18,131484.0,30.6654,30.7989,30.6654,30.6845,131484.0
2021-03-01 12:30:00,32.18,32.26,32.13,32.26,82816.0,30.6845,30.7608,30.6368,30.7608,82816.0
2021-03-01 13:00:00,32.25,32.26,32.17,32.26,93264.0,30.7513,30.7608,30.675,30.7608,93264.0
2021-03-01 13:30:00,32.25,32.34,32.21,32.34,172912.0,30.7513,30.8371,30.7131,30.8371,172912.0
2021-03-01 14:00:00,32.33,32.51,32.33,32.51,368000.0,30.8275,30.9992,30.8275,30.9992,368000.0
2021-03-01 14:30:00,32.51,32.55,32.48,32.51,515996.0,30.9992,31.0373,30.9706,30.9992,515996.0
2021-03-01 15:00:00,32.52,32.56,32.49,32.53,185252.0,31.0087,31.0468,30.9801,31.0182,185252.0
2021-03-01 15:30:00,32.52,32.55,32.42,32.49,573984.0,31.0087,31.0373,30.9134,30.9801,573984.0
2021-03-02 09:30:00,32.53,32.75,32.31,32.4,375536.0,31.0182,31.228,30.8085,30.8943,375536.0
2021-03-02 10:00:00,32.4,32.51,32.3,32.35,209908.0,30.8943,30.9992,30.7989,30.8466,209908.0
2021-03-02 10:30:00,32.35,32.46,32.29,32.37,180280.0,30.8466,30.9515,30.7894,30.8657,180280.0
2021-03-02 11:00:00,32.36,32.47,32.29,32.35,134384.0,30.8561,30.961,30.7894,30.8466,134384.0
2021-03-02 11:30:00,32.37,32.39,32.23,32.26,317136.0,30.8657,30.8847,30.7322,30.7608,317136.0
2021-03-02 12:00:00,32.24,32.38,32.22,32.32,76436.0,30.7417,30.8752,30.7226,30.818,76436.0
2021-03-02 12:30:00,32.32,32.42,32.3,32.35,84828.0,30.818,30.9134,30.7989,30.8466,84828.0
2021-03-02 13:00:00,32.37,32.46,32.29,32.32,321920.0,30.8657,30.9515,30.7894,30.818,321920.0
2021-03-02 13:30:00,32.34,32.43,32.33,32.4,340760.0,30.8371,30.9229,30.8275,30.8943,340760.0
2021-03-02 14:00:00,32.42,32.49,32.38,32.43,91032.0,30.9134,30.9801,30.8752,30.9229,91032.0
2021-03-02 14:30:00,32.44,32.54,32.4,32.45,100848.0,30.9324,31.0278,30.8943,30.942,100848.0
2021-03-02 15:00:00,32.45,32.52,32.37,32.37,159160.0,30.942,31.0087,30.8657,30.8657,159160.0
2021-03-02 15:30:00,32.36,32.43,32.24,32.26,694416.0,30.8561,30.9229,30.7417,30.7608,694416.0
2021-03-03 09:30:00,32.05,32.16,31.95,31.95,390388.0,30.5605,30.6654,30.4652,30.4652,390388.0
2021-03-03 10:00:00,31.95,32.05,31.77,31.88,253412.0,30.4652,30.5605,30.2936,30.3984,253412.0
2021-03-03 10:30:00,31.88,31.96,31.79,31.87,183684.0,30.3984,30.4747,30.3126,30.3889,183684.0
2021-03-03 11:00:00,31.87,32.05,31.85,32.05,136804.0,30.3889,30.5605,30.3698,30.5605,136804.0
2021-03-03 11:30:00,32.06,32.17,32.04,32.05,141112.0,30.5701,30.675,30.551,30.5605,141112.0
2021-03-03 12:00:00,32.02,32.09,31.91,31.93,235352.0,30.5319,30.5987,30.4271,30.4461,235352.0
2021-03-03 12:30:00,31.93,32.02,31.91,31.93,105608.0,30.4461,30.5319,30.4271,30.4461,105608.0
2021-03-03 13:00:00,31.91,31.92,31.79,31.9,237864.0,30.4271,30.4366,30.3126,30.4175,237864.0
2021-03-03 13:30:00,31.91,32.07,31.85,31.9,154676.0,30.4271,30.5796,30.3698,30.4175,154676.0
2021-03-03 14:00:00,31.9,31.91,31.67,31.68,353452.0,30.4175,30.4271,30.1982,30.2077,353452.0
2021-03-03 14:30:00,31.67,31.78,31.59,31.63,320168.0,30.1982,30.3031,30.1219,30.1601,320168.0
2021-03-03 15:00:00,31.63,31.68,31.55,31.67,624048.0,30.1601,30.2077,30.0838,30.1982,624048.0
2021-03-03 15:30:00,31.67,31.75,31.41,31.42,998468.0,30.1982,30.2745,29.9503,29.9598,998468.0
2021-03-04 09:30:00,31.32,31.37,30.88,30.93,182968.0,29.8645,29.9121,29.4449,29.4926,182968.0
2021-03-04 10:00:00,30.93,30.95,30.54,30.71,191384.0,29.4926,29.5117,29.1207,29.2828,191384.0
2021-03-04 10:30:00,30.71,30.92,30.68,30.77,221744.0,29.2828,29.4831,29.2542,29.34,221744.0
2021-03-04 11:00:00,30.79,30.87,30.67,30.78,385432.0,29.3591,29.4354,29.2447,29.3496,385432.0
2021-03-04 11:30:00,30.79,30.85,30.74,30.78,1188876.0,29.3591,29.4163,29.3114,29.3496,1188876.0
2021-03-04 12:00:00,30.78,30.87,30.42,30.53,735336.0,29.3496,29.4354,29.0063,29.1112,735336.0
2021-03-04 12:30:00,30.52,30.58,30.14,30.19,415704.0,29.1017,29.1589,28.7393,28.787,415704.0
2021-03-04 13:00:00,30.22,30.33,30.06,30.2,258724.0,28.8156,28.9205,28.663,28.7965,258724.0
2021-03-04 13:30:00,30.2,30.21,29.81,29.86,177632.0,28.7965,28.8061,28.4246,28.4723,177632.0
2021-03-04 14:00:00,29.89,30.38,29.85,30.3,423180.0,28.5009,28.9682,28.4628,28.8919,423180.0
2021-03-04 14:30:00,30.3,30.36,30.12,30.34,611416.0,28.8919,28.9491,28.7202,28.93,611416.0
2021-03-04 15:00:00,30.34,30.35,30.11,30.21,270500.0,28.93,28.9396,28.7107,28.8061,270500.0
2021-03-04 15:30:00,30.19,30.23,29.97,30.05,1728736.0,28.787,28.8251,28.5772,28.6535,1728736.0
2021-03-05 09:30:00,30.64,30.67,30.0,30.22,550678.0,29.2161,29.2447,28.6058,28.8156,550678.0
2021-03-05 10:00:00,30.24,30.39,30.05,30.08,294872.0,28.8347,28.9777,28.6535,28.6821,294872.0
2021-03-05 10:30:00,30.05,30.07,29.7,29.75,296084.0,28.6535,28.6726,28.3198,28.3674,296084.0
2021-03-05 11:00:00,29.76,29.77,29.29,29.36,352592.0,28.377,28.3865,27.9288,27.9956,352592.0
2021-03-05 11:30:00,29.36,29.75,29.35,29.74,501052.0,27.9956,28.3674,27.986,28.3579,501052.0
2021-03-05 12:00:00,29.76,30.23,29.72,30.21,464838.0,28.377,28.8251,28.3388,28.8061,464838.0
2021-03-05 12:30:00,30.22,30.4,30.22,30.36,344658.0,28.8156,28.9872,28.8156,28.9491,344658.0
2021-03-05 13:00:00,30.36,30.58,30.27,30.53,216706.0,28.9491,29.1589,28.8633,29.1112,216706.0
2021-03-05 13:30:00,30.55,30.64,30.41,30.56,217084.0,29.1303,29.2161,28.9968,29.1398,217084.0
2021-03-05 14:00:00,30.56,30.58,30.41,30.52,279752.0,29.1398,29.1589,28.9968,29.1017,279752.0
2021-03-05 14:30:00,30.52,30.63,30.47,30.59,361786.0,29.1017,29.2065,29.054,29.1684,361786.0
2021-03-05 15:00:00,30.59,30.76,30.59,30.75,349778.0,29.1684,29.3305,29.1684,29.321,349778.0
2021-03-05 15:30:00,30.76,30.95,30.73,30.79,861840.0,29.3305,29.5117,29.3019,29.3591,861840.0
2021-03-08 09:30:00,30.8,30.84,30.34,30.58,407898.0,29.3686,29.4068,28.93,29.1589,407898.0
2021-03-08 10:00:00,30.61,31.08,30.61,31.08,379714.0,29.1875,29.6356,29.1875,29.6356,379714.0
2021-03-08 10:30:00,31.09,31.13,30.86,31.01,219654.0,29.6452,29.6833,29.4258,29.5689,219654.0
2021-03-08 11:00:00,31.03,31.22,31.0,31.15,274468.0,29.5879,29.7691,29.5593,29.7024,274468.0
2021-03-08 11:30:00,31.15,31.16,30.86,30.86,203666.0,29.7024,29.7119,29.4258,29.4258,203666.0
2021-03-08 12:00:00,30.86,31.05,30.83,31.05,185198.0,29.4258,29.607,29.3972,29.607,185198.0
2021-03-08 12:30:00,31.05,31.28,31.02,31.17,347878.0,29.607,29.8263,29.5784,29.7214,347878.0
2021-03-08 13:00:00,31.17,31.22,31.09,31.11,162960.0,29.7214,29.7691,29.6452,29.6642,162960.0
2021-03-08 13:30:00,31.11,31.13,30.8,30.81,219562.0,29.6642,29.6833,29.3686,29.3782,219562.0
2021-03-08 14:00:00,30.82,31.08,30.82,31.01,250222.0,29.3877,29.6356,29.3877,29.5689,250222.0
2021-03-08 14:30:00,31.01,31.07,30.84,30.93,202116.0,29.5689,29.6261,29.4068,29.4926,202116.0
2021-03-08 15:00:00,30.93,30.93,30.66,30.76,299270.0,29.4926,29.4926,29.2351,29.3305,299270.0
2021-03-08 15:30:00,30.76,30.84,30.65,30.67,790706.0,29.3305,29.4068,29.2256,29.2447,790706.0
2021-03-09 09:30:00,31.11,31.23,31.03,31.18,294360.0,29.6642,29.7787,29.5879,29.731,294360.0
2021-03-09 10:00:00,31.2,31.32,31.17,31.3,220994.0,29.75,29.8645,29.7214,29.8454,220994.0
2021-03-09 10:30:00,31.29,31.36,31.25,31.3,160486.0,29.8359,29.9026,29.7977,29.8454,160486.0
2021-03-09 11:00:00,31.29,31.47,31.28,31.32,280610.0,29.8359,30.0075,29.8263,29.8645,280610.0
2021-03-09 11:30:00,31.32,31.36,31.18,31.25,223648.0,29.8645,29.9026,29.731,29.7977,223648.0
2021-03-09 12:00:00,31.27,31.34,31.24,31.28,164732.0,29.8168,29.8835,29.7882,29.8263,164732.0
2021-03-09 12:30:00,31.28,31.4,31.15,31.18,237280.0,29.8263,29.9408,29.7024,29.731,237280.0
2021-03-09 13:00:00,31.19,31.25,31.14,31.21,135564.0,29.7405,29.7977,29.6928,29.7596,135564.0
2021-03-09 13:30:00,31.21,31.29,31.12,31.25,218768.0,29.7596,29.8359,29.6738,29.7977,218768.0
2021-03-09 14:00:00,31.27,31.35,31.2,31.22,154348.0,29.8168,29.8931,29.75,29.7691,154348.0
2021-03-09 14:30:00,31.22,31.31,31.22,31.27,164016.0,29.7691,29.8549,29.7691,29.8168,164016.0
2021-03-09 15:00:00,31.27,31.33,31.24,31.24,193574.0,29.8168,29.874,29.7882,29.7882,193574.0
2021-03-09 15:30:00,31.24,31.25,31.07,31.1,737380.0,29.7882,29.7977,29.6261,29.6547,737380.0
2021-03-10 09:30:00,31.16,31.5,31.03,31.25,386394.0,29.7119,30.0361,29.5879,29.7977,386394.0
2021-03-10 10:00:00,31.24,31.38,31.21,31.22,213668.0,29.7882,29.9217,29.7596,29.7691,213668.0
2021-03-10 10:30:00,31.22,31.38,31.2,31.38,497240.0,29.7691,29.9217,29.75,29.9217,497240.0
2021-03-10 11:00:00,31.38,31.43,31.25,31.29,284474.0,29.9217,29.9694,29.7977,29.8359,284474.0
2021-03-10 11:30:00,31.29,31.51,31.28,31.48,297308.0,29.8359,30.0456,29.8263,30.017,297308.0
2021-03-10 12:00:00,31.47,31.48,31.35,31.36,94774.0,30.0075,30.017,29.8931,29.9026,94774.0
2021-03-10 12:30:00,31.36,31.38,31.25,31.3,262386.0,29.9026,29.9217,29.7977,29.8454,262386.0
2021-03-10 13:00:00,31.3,31.31,31.17,31.28,389620.0,29.8454,29.8549,29.7214,29.8263,389620.0
2021-03-10 13:30:00,31.28,31.3,31.14,31.27,214628.0,29.8263,29.8454,29.6928,29.8168,214628.0
2021-03-10 14:00:00,31.26,31.31,31.23,31.25,235370.0,29.8073,29.8549,29.7787,29.7977,235370.0
2021-03-10 14:30:00,31.25,31.46,31.24,31.38,885920.0,29.7977,29.998,29.7882,29.9217,885920.0
2021-03-10 15:00:00,31.38,31.39,31.18,31.18,214388.0,29.9217,29.9312,29.731,29.731,214388.0
2021-03-10 15:30:00,31.18,31.18,31.03,31.04,797558.0,29.731,29.731,29.5879,29.5975,797558.0
2021-03-11 09:30:00,31.56,31.71,31.36,31.68,731646.0,30.0933,30.2363,29.9026,30.2077,731646.0
2021-03-11 10:00:00,31.68,31.85,31.63,31.71,215390.0,30.2077,30.3698,30.1601,30.2363,215390.0
2021-03-11 10:30:00,31.71,31.85,31.68,31.84,233410.0,30.2363,30.3698,30.2077,30.3603,233410.0
2021-03-11 11:00:00,31.85,31.97,31.84,31.88,182408.0,30.3698,30.4843,30.3603,30.3984,182408.0
2021-03-11 11:30:00,31.88,31.98,31.85,31.85,209820.0,30.3984,30.4938,30.3698,30.3698,209820.0
2021-03-11 12:00:00,31.85,31.93,31.85,31.91,110558.0,30.3698,30.4461,30.3698,30.4271,110558.0
2021-03-11 12:30:00,31.91,32.0,31.85,31.86,440128.0,30.4271,30.5129,30.3698,30.3794,440128.0
2021-03-11 13:00:00,31.86,31.93,31.85,31.88,220202.0,30.3794,30.4461,30.3698,30.3984,220202.0
2021-03-11 13:30:00,31.88,31.92,31.85,31.89,230282.0,30.3984,30.4366,30.3698,30.408,230282.0
2021-03-11 14:00:00,31.89,32.02,31.89,31.93,247486.0,30.408,30.5319,30.408,30.4461,247486.0
2021-03-11 14:30:00,31.93,31.98,31.85,31.89,242628.0,30.4461,30.4938,30.3698,30.408,242628.0
2021-03-11 15:00:00,31.89,32.01,31.88,31.93,425470.0,30.408,30.5224,30.3984,30.4461,425470.0
2021-03-11 15:30:00,31.93,32.01,31.88,31.97,1286454.0,30.4461,30.5224,30.3984,30.4843,1286454.0
2021-03-12 09:30:00,31.74,31.97,31.69,31.9,348240.0,30.265,30.4843,30.2173,30.4175,348240.0
2021-03-12 10:00:00,31.89,32.04,31.81,31.87,317262.0,30.408,30.551,30.3317,30.3889,317262.0
2021-03-12 10:30:00,31.86,31.98,31.83,31.93,126084.0,30.3794,30.4938,30.3508,30.4461,126084.0
2021-03-12 11:00:00,31.92,31.96,31.85,31.93,336302.0,30.4366,30.4747,30.3698,30.4461,336302.0
2021-03-12 11:30:00,31.94,31.94,31.82,31.89,104014.0,30.4557,30.4557,30.3412,30.408,104014.0
2021-03-12 12:00:00,31.9,32.0,31.85,31.99,145834.0,30.4175,30.5129,30.3698,30.5033,145834.0
2021-03-12 12:30:00,31.99,32.08,31.94,31.96,119994.0,30.5033,30.5892,30.4557,30.4747,119994.0
2021-03-12 13:00:00,31.96,32.06,31.92,32.02,132400.0,30.4747,30.5701,30.4366,30.5319,132400.0
2021-03-12 13:30:00,32.03,32.03,31.93,31.97,157148.0,30.5415,30.5415,30.4461,30.4843,157148.0
2021-03-12 14:00:00,31.97,31.99,31.91,31.92,212176.0,30.4843,30.5033,30.4271,30.4366,212176.0
2021-03-12 14:30:00,31.92,32.04,31.91,32.02,153600.0,30.4366,30.551,30.4271,30.5319,153600.0
2021-03-12 15:00:00,32.02,32.02,31.92,31.95,187216.0,30.5319,30.5319,30.4366,30.4652,187216.0
2021-03-12 15:30:00,31.95,32.1,31.93,32.06,681120.0,30.4652,30.6082,30.4461,30.5701,681120.0
2021-03-15 09:30:00,32.05,32.3,32.05,32.23,240456.0,30.5605,30.7989,30.5605,30.7322,240456.0
2021-03-15 10:00:00,32.23,32.38,32.15,32.31,189674.0,30.7322,30.8752,30.6559,30.8085,189674.0
2021-03-15 10:30:00,32.32,32.35,32.22,32.29,152732.0,30.818,30.8466,30.7226,30.7894,152732.0
2021-03-15 11:00:00,32.29,32.37,32.2,32.24,129932.0,30.7894,30.8657,30.7036,30.7417,129932.0
2021-03-15 11:30:00,32.24,32.31,32.2,32.27,274016.0,30.7417,30.8085,30.7036,30.7703,274016.0
2021-03-15 12:00:00,32.27,32.44,32.26,32.42,132588.0,30.7703,30.9324,30.7608,30.9134,132588.0
2021-03-15 12:30:00,32.41,32.48,32.39,32.46,155122.0,30.9038,30.9706,30.8847,30.9515,155122.0
2021-03-15 13:00:00,32.47,32.67,32.47,32.61,245236.0,30.961,31.1517,30.961,31.0945,245236.0
2021-03-15 13:30:00,32.62,32.7,32.54,32.67,364210.0,31.1041,31.1803,31.0278,31.1517,364210.0
2021-03-15 14:00:00,32.68,32.81,32.63,32.81,228082.0,31.1613,31.2852,31.1136,31.2852,228082.0
2021-03-15 14:30:00,32.81,32.84,32.72,32.8,184290.0,31.2852,31.3138,31.1994,31.2757,184290.0
2021-03-15 15:00:00,32.79,32.84,32.72,32.79,354054.0,31.2662,31.3138,31.1994,31.2662,354054.0
2021-03-15 15:30:00,32.8,32.96,32.77,32.93,680526.0,31.2757,31.4283,31.2471,31.3997,680526.0
2021-03-16 09:30:00,33.11,33.36,32.58,32.73,333314.0,31.5713,31.8097,31.0659,31.2089,333314.0
2021-03-16 10:00:00,32.73,32.8,32.55,32.79,233222.0,31.2089,31.2757,31.0373,31.2662,233222.0
2021-03-16 10:30:00,32.79,32.93,32.6,32.62,203570.0,31.2662,31.3997,31.085,31.1041,203570.0
2021-03-16 11:00:00,32.6,32.65,32.5,32.57,200326.0,31.085,31.1327,30.9896,31.0564,200326.0
2021-03-16 11:30:00,32.57,32.63,32.49,32.63,150628.0,31.0564,31.1136,30.9801,31.1136,150628.0
2021-03-16 12:00:00,32.63,32.71,32.48,32.5,182988.0,31.1136,31.1899,30.9706,30.9896,182988.0
2021-03-16 12:30:00,32.5,32.73,32.49,32.67,179504.0,30.9896,31.2089,30.9801,31.1517,179504.0
2021-03-16 13:00:00,32.67,32.74,32.67,32.67,122250.0,31.1517,31.2185,31.1517,31.1517,122250.0
2021-03-16 13:30:00,32.67,32.67,32.55,32.57,145322.0,31.1517,31.1517,31.0373,31.0564,145322.0
2021-03-16 14:00:00,32.57,32.6,32.47,32.5,515780.0,31.0564,31.085,30.961,30.9896,515780.0
2021-03-16 14:30:00,32.5,32.71,32.44,32.7,287188.0,30.9896,31.1899,30.9324,31.1803,287188.0
2021-03-16 15:00:00,32.7,32.77,32.63,32.74,287784.0,31.1803,31.2471,31.1136,31.2185,287784.0
2021-03-16 15:30:00,32.74,32.84,32.63,32.66,546360.0,31.2185,31.3138,31.1136,31.1422,546360.0
2021-03-17 09:30:00,32.47,32.59,32.33,32.52,231662.0,30.961,31.0755,30.8275,31.0087,231662.0
2021-03-17 10:00:00,32.52,32.63,32.43,32.62,96784.0,31.0087,31.1136,30.9229,31.1041,96784.0
2021-03-17 10:30:00,32.6,32.6,32.47,32.51,195312.0,31.085,31.085,30.961,30.9992,195312.0
2021-03-17 11:00:00,32.51,32.58,32.45,32.55,161628.0,30.9992,31.0659,30.942,31.0373,161628.0
2021-03-17 11:30:00,32.54,32.59,32.47,32.55,109054.0,31.0278,31.0755,30.961,31.0373,109054.0
2021-03-17 12:00:00,32.53,32.63,32.52,32.54,77018.0,31.0182,31.1136,31.0087,31.0278,77018.0
2021-03-17 12:30:00,32.54,32.54,32.46,32.48,123708.0,31.0278,31.0278,30.9515,30.9706,123708.0
2021-03-17 13:00:00,32.47,32.52,32.45,32.51,221440.0,30.961,31.0087,30.942,30.9992,221440.0
2021-03-17 13:30:00,32.49,32.52,32.48,32.49,265686.0,30.9801,31.0087,30.9706,30.9801,265686.0
2021-03-17 14:00:00,32.5,32.71,32.49,32.54,177928.0,30.9896,31.1899,30.9801,31.0278,177928.0
2021-03-17 14:30:00,32.55,32.75,32.52,32.71,169720.0,31.0373,31.228,31.0087,31.1899,169720.0
2021-03-17 15:00:00,32.69,32.77,32.64,32.66,190000.0,31.1708,31.2471,31.1231,31.1422,190000.0
2021-03-17 15:30:00,32.67,32.77,32.61,32.64,510994.0,31.1517,31.2471,31.0945,31.1231,510994.0
2021-03-18 09:30:00,32.41,32.6,32.38,32.51,192828.0,30.9038,31.085,30.8752,30.9992,192828.0
2021-03-18 10:00:00,32.51,32.71,32.45,32.68,106632.0,30.9992,31.1899,30.942,31.1613,106632.0
2021-03-18 10:30:00,32.66,32.77,32.63,32.76,108440.0,31.1422,31.2471,31.1136,31.2376,108440.0
2021-03-18 11:00:00,32.77,32.94,32.77,32.94,189978.0,31.2471,31.4092,31.2471,31.4092,189978.0
2021-03-18 11:30:00,32.95,32.97,32.87,32.92,106760.0,31.4187,31.4378,31.3424,31.3901,106760.0
2021-03-18 12:00:00,32.92,33.02,32.9,32.98,178840.0,31.3901,31.4855,31.371,31.4473,178840.0
2021-03-18 12:30:00,32.98,32.99,32.74,32.74,94832.0,31.4473,31.4569,31.2185,31.2185,94832.0
2021-03-18 13:00:00,32.75,32.79,32.69,32.77,93290.0,31.228,31.2662,31.1708,31.2471,93290.0
2021-03-18 13:30:00,32.77,32.84,32.76,32.82,79002.0,31.2471,31.3138,31.2376,31.2948,79002.0
2021-03-18 14:00:00,32.8,32.81,32.53,32.54,82148.0,31.2757,31.2852,31.0182,31.0278,82148.0
2021-03-18 14:30:00,32.54,32.6,32.47,32.55,184152.0,31.0278,31.085,30.961,31.0373,184152.0
2021-03-18 15:00:00,32.56,32.58,32.47,32.54,300048.0,31.0468,31.0659,30.961,31.0278,300048.0
2021-03-18 15:30:00,32.54,32.56,32.37,32.5,1049078.0,31.0278,31.0468,30.8657,30.9896,1049078.0
2021-03-19 09:30:00,32.33,32.52,32.05,32.12,807442.0,30.8275,31.0087,30.5605,30.6273,807442.0
2021-03-19 10:00:00,32.09,32.21,31.93,32.06,95550.0,30.5987,30.7131,30.4461,30.5701,95550.0
2021-03-19 10:30:00,32.05,32.22,31.89,32.21,100974.0,30.5605,30.7226,30.408,30.7131,100974.0
2021-03-19 11:00:00,32.22,32.27,32.09,32.23,105086.0,30.7226,30.7703,30.5987,30.7322,105086.0
2021-03-19 11:30:00,32.22,32.38,32.19,32.33,136112.0,30.7226,30.8752,30.694,30.8275,136112.0
2021-03-19 12:00:00,32.34,32.41,32.31,32.33,135518.0,30.8371,30.9038,30.8085,30.8275,135518.0
2021-03-19 12:30:00,32.34,32.41,32.3,32.4,125500.0,30.8371,30.9038,30.7989,30.8943,125500.0
2021-03-19 13:00:00,32.4,32.4,32.28,32.37,95056.0,30.8943,30.8943,30.7799,30.8657,95056.0
2021-03-19 13:30:00,32.38,32.47,32.35,32.4,101056.0,30.8752,30.961,30.8466,30.8943,101056.0
2021-03-19 14:00:00,32.41,32.45,32.3,32.35,83298.0,30.9038,30.942,30.7989,30.8466,83298.0
2021-03-19 14:30:00,32.35,32.42,32.31,32.37,97702.0,30.8466,30.9134,30.8085,30.8657,97702.0
2021-03-19 15:00:00,32.38,32.38,32.24,32.3,138860.0,30.8752,30.8752,30.7417,30.7989,138860.0
2021-03-19 15:30:00,32.3,32.47,32.15,32.15,754504.0,30.7989,30.961,30.6559,30.6559,754504.0
2021-03-22 09:30:00,32.13,32.29,32.0,32.05,247694.0,30.7741,30.9274,30.6496,30.6975,247694.0
2021-03-22 10:00:00,32.06,32.11,31.93,31.99,104946.0,30.7071,30.755,30.5826,30.64,104946.0
2021-03-22 10:30:00,32.0,32.16,31.96,32.07,92352.0,30.6496,30.8029,30.6113,30.7167,92352.0
2021-03-22 11:00:00,32.07,32.19,32.03,32.12,105148.0,30.7167,30.8316,30.6783,30.7646,105148.0
2021-03-22 11:30:00,32.12,32.27,32.11,32.19,137392.0,30.7646,30.9082,30.755,30.8316,137392.0
2021-03-22 12:00:00,32.2,32.37,32.19,32.34,297168.0,30.8412,31.004,30.8316,30.9753,297168.0
2021-03-22 12:30:00,32.35,32.46,32.32,32.46,154438.0,30.9848,31.0902,30.9561,31.0902,154438.0
2021-03-22 13:00:00,32.47,32.47,32.35,32.37,153524.0,31.0998,31.0998,30.9848,31.004,153524.0
2021-03-22 13:30:00,32.37,32.48,32.37,32.48,127250.0,31.004,31.1094,31.004,31.1094,127250.0
2021-03-22 14:00:00,32.47,32.53,32.4,32.45,148594.0,31.0998,31.1572,31.0327,31.0806,148594.0
2021-03-22 14:30:00,32.45,32.54,32.43,32.5,162152.0,31.0806,31.1668,31.0615,31.1285,162152.0
2021-03-22 15:00:00,32.5,32.51,32.37,32.37,159888.0,31.1285,31.1381,31.004,31.004,159888.0
2021-03-22 15:30:00,32.37,32.44,32.32,32.35,595674.0,31.004,31.071,30.9561,30.9848,595674.0
2021-03-23 09:30:00,32.1,32.47,32.1,32.3,292128.0,30.7454,31.0998,30.7454,30.937,292128.0
2021-03-23 10:00:00,32.3,32.31,32.1,32.17,334444.0,30.937,30.9465,30.7454,30.8124,334444.0
2021-03-23 10:30:00,32.16,32.24,31.98,32.23,521976.0,30.8029,30.8795,30.6305,30.8699,521976.0
2021-03-23 11:00:00,32.23,32.3,32.18,32.29,298458.0,30.8699,30.937,30.822,30.9274,298458.0
2021-03-23 11:30:00,32.28,32.33,31.97,32.0,182254.0,30.9178,30.9657,30.6209,30.6496,182254.0
2021-03-23 12:00:00,32.02,32.08,31.92,31.96,192180.0,30.6688,30.7262,30.573,30.6113,192180.0
2021-03-23 12:30:00,31.96,31.99,31.91,31.92,148774.0,30.6113,30.64,30.5634,30.573,148774.0
2021-03-23 13:00:00,31.93,31.98,31.86,31.86,134102.0,30.5826,30.6305,30.5155,30.5155,134102.0
2021-03-23 13:30:00,31.86,31.88,31.67,31.7,161974.0,30.5155,30.5347,30.3335,30.3623,161974.0
2021-03-23 14:00:00,31.69,31.71,31.62,31.64,173790.0,30.3527,30.3719,30.2857,30.3048,173790.0
2021-03-23 14:30:00,31.64,31.64,31.42,31.45,190234.0,30.3048,30.3048,30.0941,30.1228,190234.0
2021-03-23 15:00:00,31.44,31.49,31.27,31.34,218906.0,30.1132,30.1611,29.9504,30.0175,218906.0
2021-03-23 15:30:00,31.33,31.48,31.28,31.47,723598.0,30.0079,30.1516,29.96,30.142,723598.0
2021-03-24 09:30:00,31.61,31.77,31.54,31.56,215662.0,30.2761,30.4293,30.209,30.2282,215662.0
2021-03-24 10:00:00,31.59,31.84,31.55,31.83,227858.0,30.2569,30.4964,30.2186,30.4868,227858.0
2021-03-24 10:30:00,31.83,32.22,31.81,32.11,250556.0,30.4868,30.8603,30.4676,30.755,250556.0
2021-03-24 11:00:00,32.12,32.13,31.95,32.02,130032.0,30.7646,30.7741,30.6017,30.6688,130032.0
2021-03-24 11:30:00,32.01,32.05,31.95,32.01,114104.0,30.6592,30.6975,30.6017,30.6592,114104.0
2021-03-24 12:00:00,32.0,32.08,31.99,32.02,91192.0,30.6496,30.7262,30.64,30.6688,91192.0
2021-03-24 12:30:00,32.02,32.05,31.95,32.0,200898.0,30.6688,30.6975,30.6017,30.6496,200898.0
2021-03-24 13:00:00,31.99,32.01,31.89,31.99,162202.0,30.64,30.6592,30.5443,30.64,162202.0
2021-03-24 13:30:00,32.0,32.06,31.93,32.04,99654.0,30.6496,30.7071,30.5826,30.6879,99654.0
2021-03-24 14:00:00,32.05,32.05,31.97,31.99,170266.0,30.6975,30.6975,30.6209,30.64,170266.0
2021-03-24 14:30:00,31.98,32.07,31.9,32.02,249536.0,30.6305,30.7167,30.5538,30.6688,249536.0
2021-03-24 15:00:00,32.02,32.11,31.99,32.01,246934.0,30.6688,30.755,30.64,30.6592,246934.0
2021-03-24 15:30:00,32.02,32.04,31.81,31.83,503616.0,30.6688,30.6879,30.4676,30.4868,503616.0
2021-03-25 09:30:00,31.61,31.82,31.42,31.75,298816.0,30.2761,30.4772,30.0941,30.4102,298816.0
2021-03-25 10:00:00,31.75,31.92,31.7,31.87,189688.0,30.4102,30.573,30.3623,30.5251,189688.0
2021-03-25 10:30:00,31.86,31.86,31.58,31.68,283860.0,30.5155,30.5155,30.2473,30.3431,283860.0
2021-03-25 11:00:00,31.67,31.82,31.6,31.81,184610.0,30.3335,30.4772,30.2665,30.4676,184610.0
2021-03-25 11:30:00,31.81,31.96,31.74,31.96,104338.0,30.4676,30.6113,30.4006,30.6113,104338.0
2021-03-25 12:00:00,31.98,32.07,31.88,32.04,163298.0,30.6305,30.7167,30.5347,30.6879,163298.0
2021-03-25 12:30:00,32.06,32.15,31.98,32.11,104840.0,30.7071,30.7933,30.6305,30.755,104840.0
2021-03-25 13:00:00,32.1,32.16,32.04,32.08,70224.0,30.7454,30.8029,30.6879,30.7262,70224.0
2021-03-25 13:30:00,32.08,32.2,32.01,32.05,94152.0,30.7262,30.8412,30.6592,30.6975,94152.0
2021-03-25 14:00:00,32.04,32.1,31.96,31.96,118596.0,30.6879,30.7454,30.6113,30.6113,118596.0
2021-03-25 14:30:00,31.95,32.24,31.95,32.24,385800.0,30.6017,30.8795,30.6017,30.8795,385800.0
2021-03-25 15:00:00,32.24,32.32,32.21,32.27,168088.0,30.8795,30.9561,30.8508,30.9082,168088.0
2021-03-25 15:30:00,32.26,32.32,32.19,32.25,596136.0,30.8986,30.9561,30.8316,30.8891,596136.0
2021-03-26 09:30:00,32.47,32.59,32.34,32.49,187968.0,31.0998,31.2147,30.9753,31.1189,187968.0
2021-03-26 10:00:00,32.48,32.64,32.34,32.63,119986.0,31.1094,31.2626,30.9753,31.253,119986.0
2021-03-26 10:30:00,32.63,32.79,32.6,32.63,227148.0,31.253,31.4063,31.2243,31.253,227148.0
2021-03-26 11:00:00,32.62,32.67,32.4,32.46,133548.0,31.2435,31.2913,31.0327,31.0902,133548.0
2021-03-26 11:30:00,32.44,32.54,32.44,32.49,133292.0,31.071,31.1668,31.071,31.1189,133292.0
2021-03-26 12:00:00,32.47,32.53,32.43,32.46,189826.0,31.0998,31.1572,31.0615,31.0902,189826.0
2021-03-26 12:30:00,32.46,32.58,32.46,32.53,192266.0,31.0902,31.2051,31.0902,31.1572,192266.0
2021-03-26 13:00:00,32.53,32.7,32.49,32.7,445710.0,31.1572,31.3201,31.1189,31.3201,445710.0
2021-03-26 13:30:00,32.7,32.72,32.52,32.61,97110.0,31.3201,31.3392,31.1477,31.2339,97110.0
2021-03-26 14:00:00,32.61,32.7,32.48,32.66,211676.0,31.2339,31.3201,31.1094,31.2818,211676.0
2021-03-26 14:30:00,32.66,32.82,32.59,32.81,146580.0,31.2818,31.435,31.2147,31.4254,146580.0
2021-03-26 15:00:00,32.81,32.91,32.8,32.84,148356.0,31.4254,31.5212,31.4159,31.4542,148356.0
2021-03-26 15:30:00,32.85,33.3,32.85,33.24,854150.0,31.4637,31.8948,31.4637,31.8373,854150.0
2021-03-29 09:30:00,33.17,33.42,33.13,33.27,278898.0,31.7702,32.0097,31.7319,31.866,278898.0
2021-03-29 10:00:00,33.24,33.26,32.98,33.01,152196.0,31.8373,31.8564,31.5883,31.617,152196.0
2021-03-29 10:30:00,32.99,33.06,32.83,32.95,134624.0,31.5978,31.6649,31.4446,31.5595,134624.0
2021-03-29 11:00:00,32.95,32.99,32.82,32.92,141704.0,31.5595,31.5978,31.435,31.5308,141704.0
2021-03-29 11:30:00,32.92,33.02,32.88,32.96,172404.0,31.5308,31.6266,31.4925,31.5691,172404.0
2021-03-29 12:00:00,32.95,32.96,32.77,32.88,156450.0,31.5595,31.5691,31.3871,31.4925,156450.0
2021-03-29 12:30:00,32.87,32.99,32.85,32.97,104386.0,31.4829,31.5978,31.4637,31.5787,104386.0
2021-03-29 13:00:00,32.97,33.06,32.96,33.0,147166.0,31.5787,31.6649,31.5691,31.6074,147166.0
2021-03-29 13:30:00,33.0,33.12,33.0,33.05,144732.0,31.6074,31.7224,31.6074,31.6553,144732.0
2021-03-29 14:00:00,33.06,33.12,33.01,33.1,172428.0,31.6649,31.7224,31.617,31.7032,172428.0
2021-03-29 14:30:00,33.1,33.14,33.02,33.1,171610.0,31.7032,31.7415,31.6266,31.7032,171610.0
2021-03-29 15:00:00,33.09,33.21,33.07,33.17,203318.0,31.6936,31.8086,31.6745,31.7702,203318.0
2021-03-29 15:30:00,33.17,33.17,33.05,33.1,569598.0,31.7702,31.7702,31.6553,31.7032,569598.0
2021-03-30 09:30:00,33.04,33.21,33.02,33.1,202294.0,31.6457,31.8086,31.6266,31.7032,202294.0
2021-03-30 10:00:00,33.1,33.1,32.91,33.07,124016.0,31.7032,31.7032,31.5212,31.6745,124016.0
2021-03-30 10:30:00,33.07,33.1,32.99,32.99,149240.0,31.6745,31.7032,31.5978,31.5978,149240.0
2021-03-30 11:00:00,32.99,32.99,32.86,32.95,118570.0,31.5978,31.5978,31.4733,31.5595,118570.0
2021-03-30 11:30:00,32.93,32.99,32.88,32.95,285658.0,31.5404,31.5978,31.4925,31.5595,285658.0
2021-03-30 12:00:00,32.95,33.04,32.88,32.95,128818.0,31.5595,31.6457,31.4925,31.5595,128818.0
2021-03-30 12:30:00,32.95,32.95,32.79,32.8,139510.0,31.5595,31.5595,31.4063,31.4159,139510.0
2021-03-30 13:00:00,32.8,32.84,32.69,32.81,145520.0,31.4159,31.4542,31.3105,31.4254,145520.0
2021-03-30 13:30:00,32.81,32.83,32.62,32.62,217168.0,31.4254,31.4446,31.2435,31.2435,217168.0
2021-03-30 14:00:00,32.62,32.67,32.57,32.65,212048.0,31.2435,31.2913,31.1956,31.2722,212048.0
2021-03-30 14:30:00,32.66,32.69,32.59,32.69,301600.0,31.2818,31.3105,31.2147,31.3105,301600.0
2021-03-30 15:00:00,32.69,32.76,32.67,32.71,757140.0,31.3105,31.3775,31.2913,31.3297,757140.0
2021-03-30 15:30:00,32.72,32.82,32.69,32.81,1026072.0,31.3392,31.435,31.3105,31.4254,1026072.0
2021-03-31 09:30:00,32.78,33.02,32.7,32.89,346728.0,31.3967,31.6266,31.3201,31.5021,346728.0
2021-03-31 10:00:00,32.88,33.01,32.83,32.9,126914.0,31.4925,31.617,31.4446,31.5116,126914.0
2021-03-31 10:30:00,32.91,33.09,32.91,33.01,256368.0,31.5212,31.6936,31.5212,31.617,256368.0
2021-03-31 11:00:00,33.01,33.16,33.01,33.13,210162.0,31.617,31.7607,31.617,31.7319,210162.0
2021-03-31 11:30:00,33.13,33.16,33.01,33.04,165878.0,31.7319,31.7607,31.617,31.6457,165878.0
2021-03-31 12:00:00,33.04,33.16,33.04,33.1,126350.0,31.6457,31.7607,31.6457,31.7032,126350.0
2021-03-31 12:30:00,33.1,33.21,33.1,33.17,160194.0,31.7032,31.8086,31.7032,31.7702,160194.0
2021-03-31 13:00:00,33.17,33.25,33.16,33.18,103646.0,31.7702,31.8469,31.7607,31.7798,103646.0
2021-03-31 13:30:00,33.18,33.27,33.13,33.24,127340.0,31.7798,31.866,31.7319,31.8373,127340.0
2021-03-31 14:00:00,33.24,33.26,33.1,33.21,143274.0,31.8373,31.8564,31.7032,31.8086,143274.0
2021-03-31 14:30:00,33.21,33.26,33.17,33.19,140584.0,31.8086,31.8564,31.7702,31.7894,140584.0
2021-03-31 15:00:00,33.19,33.22,33.08,33.13,212742.0,31.7894,31.8181,31.684,31.7319,212742.0
2021-03-31 15:30:00,33.13,33.18,32.99,33.02,752422.0,31.7319,31.7798,31.5978,31.6266,752422.0
2021-04-01 09:30:00,33.37,33.37,32.77,32.85,512026.0,31.9618,31.9618,31.3871,31.4637,512026.0
2021-04-01 10:00:00,32.84,33.13,32.78,33.07,253290.0,31.4542,31.7319,31.3967,31.6745,253290.0
2021-04-01 10:30:00,33.05,33.31,32.99,33.24,199258.0,31.6553,31.9043,31.5978,31.8373,199258.0
2021-04-01 11:00:00,33.24,33.3,33.14,33.26,183018.0,31.8373,31.8948,31.7415,31.8564,183018.0
2021-04-01 11:30:00,33.26,33.34,33.21,33.25,257370.0,31.8564,31.9331,31.8086,31.8469,257370.0
2021-04-01 12:00:00,33.24,33.27,33.21,33.26,129898.0,31.8373,31.866,31.8086,31.8564,129898.0
2021-04-01 12:30:00,33.26,33.31,33.21,33.28,149798.0,31.8564,31.9043,31.8086,31.8756,149798.0
2021-04-01 13:00:00,33.28,33.38,33.27,33.34,186568.0,31.8756,31.9714,31.866,31.9331,186568.0
2021-04-01 13:30:00,33.33,33.52,33.33,33.5,384930.0,31.9235,32.1055,31.9235,32.0863,384930.0
2021-04-01 14:00:00,33.5,33.52,33.41,33.49,262726.0,32.0863,32.1055,32.0001,32.0767,262726.0
2021-04-01 14:30:00,33.5,33.56,33.49,33.53,135482.0,32.0863,32.1438,32.0767,32.115,135482.0
2021-04-01 15:00:00,33.52,33.55,33.42,33.45,250106.0,32.1055,32.1342,32.0097,32.0384,250106.0
2021-04-01 15:30:00,33.45,33.59,33.45,33.52,854102.0,32.0384,32.1725,32.0384,32.1055,854102.0
2021-04-05 09:30:00,33.94,34.16,33.77,33.84,249940.0,32.5077,32.7185,32.3449,32.412,249940.0
2021-04-05 10:00:00,33.83,34.33,33.76,34.26,313316.0,32.4024,32.8813,32.3353,32.8142,313316.0
2021-04-05 10:30:00,34.24,34.3,34.07,34.08,191600.0,32.7951,32.8526,32.6323,32.6418,191600.0
2021-04-05 11:00:00,34.09,34.24,34.04,34.24,115988.0,32.6514,32.7951,32.6035,32.7951,115988.0
2021-04-05 11:30:00,34.23,34.34,34.21,34.31,124896.0,32.7855,32.8909,32.7664,32.8621,124896.0
2021-04-05 12:00:00,34.29,34.41,34.29,34.4,92990.0,32.843,32.9579,32.843,32.9483,92990.0
2021-04-05 12:30:00,34.4,34.41,34.33,34.39,121058.0,32.9483,32.9579,32.8813,32.9388,121058.0
2021-04-05 13:00:00,34.38,34.43,34.35,34.36,82624.0,32.9292,32.9771,32.9004,32.91,82624.0
2021-04-05 13:30:00,34.35,34.45,34.34,34.45,118838.0,32.9004,32.9962,32.8909,32.9962,118838.0
2021-04-05 14:00:00,34.45,34.45,34.33,34.37,118596.0,32.9962,32.9962,32.8813,32.9196,118596.0
2021-04-05 14:30:00,34.36,34.44,34.36,34.41,122066.0,32.91,32.9866,32.91,32.9579,122066.0
2021-04-05 15:00:00,34.4,34.4,34.22,34.31,177922.0,32.9483,32.9483,32.7759,32.8621,177922.0
2021-04-05 15:30:00,34.31,34.46,34.29,34.41,505890.0,32.8621,33.0058,32.843,32.9579,505890.0
2021-04-06 09:30:00,34.24,34.3,34.02,34.09,382002.0,32.7951,32.8526,32.5844,32.6514,382002.0
2021-04-06 10:00:00,34.1,34.17,33.99,34.12,321396.0,32.661,32.728,32.5556,32.6802,321396.0
2021-04-06 10:30:00,34.12,34.15,34.01,34.08,197956.0,32.6802,32.7089,32.5748,32.6418,197956.0
2021-04-06 11:00:00,34.07,34.18,34.04,34.12,214806.0,32.6323,32.7376,32.6035,32.6802,214806.0
2021-04-06 11:30:00,34.11,34.17,34.09,34.1,211896.0,32.6706,32.728,32.6514,32.661,211896.0
2021-04-06 12:00:00,34.1,34.14,34.04,34.1,209856.0,32.661,32.6993,32.6035,32.661,209856.0
2021-04-06 12:30:00,34.09,34.13,34.07,34.13,85644.0,32.6514,32.6897,32.6323,32.6897,85644.0
2021-04-06 13:00:00,34.12,34.13,33.94,33.96,113960.0,32.6802,32.6897,32.5077,32.5269,113960.0
2021-04-06 13:30:00,33.96,34.08,33.93,34.08,95642.0,32.5269,32.6418,32.4982,32.6418,95642.0
2021-04-06 14:00:00,34.08,34.11,34.04,34.07,96946.0,32.6418,32.6706,32.6035,32.6323,96946.0
2021-04-06 14:30:00,34.07,34.12,34.02,34.12,93766.0,32.6323,32.6802,32.5844,32.6802,93766.0
2021-04-06 15:00:00,34.12,34.16,34.04,34.15,184696.0,32.6802,32.7185,32.6035,32.7089,184696.0
2021-04-06 15:30:00,34.16,34.17,34.06,34.16,415802.0,32.7185,32.728,32.6227,32.7185,415802.0
2021-04-07 09:30:00,34.13,34.32,34.01,34.07,515340.0,32.6897,32.8717,32.5748,32.6323,515340.0
2021-04-07 10:00:00,34.07,34.1,33.98,34.06,660762.0,32.6323,32.661,32.5461,32.6227,660762.0
2021-04-07 10:30:00,34.07,34.08,33.95,34.01,505706.0,32.6323,32.6418,32.5173,32.5748,505706.0
2021-04-07 11:00:00,34.02,34.02,33.88,33.93,675628.0,32.5844,32.5844,32.4503,32.4982,675628.0
2021-04-07 11:30:00,33.93,33.95,33.77,33.84,583006.0,32.4982,32.5173,32.3449,32.412,583006.0
2021-04-07 12:00:00,33.84,33.88,33.77,33.78,412918.0,32.412,32.4503,32.3449,32.3545,412918.0
2021-04-07 12:30:00,33.77,33.87,33.77,33.83,297240.0,32.3449,32.4407,32.3449,32.4024,297240.0
2021-04-07 13:00:00,33.83,33.85,33.73,33.77,298706.0,32.4024,32.4215,32.3066,32.3449,298706.0
2021-04-07 13:30:00,33.77,33.85,33.73,33.83,337894.0,32.3449,32.4215,32.3066,32.4024,337894.0
2021-04-07 14:00:00,33.84,33.84,33.72,33.8,322468.0,32.412,32.412,32.297,32.3737,322468.0
2021-04-07 14:30:00,33.8,33.82,33.73,33.75,254942.0,32.3737,32.3928,32.3066,32.3258,254942.0
2021-04-07 15:00:00,33.75,33.79,33.69,33.74,347780.0,32.3258,32.3641,32.2683,32.3162,347780.0
2021-04-07 15:30:00,33.74,33.74,33.61,33.63,899942.0,32.3162,32.3162,32.1917,32.2108,899942.0
2021-04-08 09:30:00,33.85,33.95,33.46,33.55,591770.0,32.4215,32.5173,32.048,32.1342,591770.0
2021-04-08 10:00:00,33.55,33.77,33.54,33.74,876790.0,32.1342,32.3449,32.1246,32.3162,876790.0
2021-04-08 10:30:00,33.74,33.82,33.67,33.74,213884.0,32.3162,32.3928,32.2491,32.3162,213884.0
2021-04-08 11:00:00,33.74,33.93,33.74,33.87,180726.0,32.3162,32.4982,32.3162,32.4407,180726.0
2021-04-08 11:30:00,33.87,33.91,33.78,33.8,173524.0,32.4407,32.479,32.3545,32.3737,173524.0
2021-04-08 12:00:00,33.8,33.81,33.72,33.79,114768.0,32.3737,32.3832,32.297,32.3641,114768.0
2021-04-08 12:30:00,33.8,33.94,33.78,33.9,414154.0,32.3737,32.5077,32.3545,32.4694,414154.0
2021-04-08 13:00:00,33.9,34.01,33.9,33.99,241960.0,32.4694,32.5748,32.4694,32.5556,241960.0
2021-04-08 13:30:00,33.99,34.02,33.92,33.98,419224.0,32.5556,32.5844,32.4886,32.5461,419224.0
2021-04-08 14:00:00,33.98,34.03,33.96,34.02,259226.0,32.5461,32.594,32.5269,32.5844,259226.0
2021-04-08 14:30:00,34.01,34.04,33.98,34.0,258054.0,32.5748,32.6035,32.5461,32.5652,258054.0
2021-04-08 15:00:00,33.99,34.02,33.97,33.99,181162.0,32.5556,32.5844,32.5365,32.5556,181162.0
2021-04-08 15:30:00,34.0,34.04,33.97,34.04,531774.0,32.5652,32.6035,32.5365,32.6035,531774.0
2021-04-09 09:30:00,34.06,34.11,33.85,33.88,201098.0,32.6227,32.6706,32.4215,32.4503,201098.0
2021-04-09 10:00:00,33.87,34.03,33.85,33.97,109566.0,32.4407,32.594,32.4215,32.5365,109566.0
2021-04-09 10:30:00,33.96,34.0,33.85,33.88,267000.0,32.5269,32.5652,32.4215,32.4503,267000.0
2021-04-09 11:00:00,33.88,33.97,33.83,33.85,488540.0,32.4503,32.5365,32.4024,32.4215,488540.0
2021-04-09 11:30:00,33.85,33.88,33.77,33.84,189772.0,32.4215,32.4503,32.3449,32.412,189772.0
2021-04-09 12:00:00,33.84,33.95,33.83,33.9,145296.0,32.412,32.5173,32.4024,32.4694,145296.0
2021-04-09 12:30:00,33.88,34.0,33.88,33.98,80822.0,32.4503,32.5652,32.4503,32.5461,80822.0
2021-04-09 13:00:00,33.99,34.04,33.97,33.99,99542.0,32.5556,32.6035,32.5365,32.5556,99542.0
2021-04-09 13:30:00,33.99,34.05,33.98,34.02,104820.0,32.5556,32.6131,32.5461,32.5844,104820.0
2021-04-09 14:00:00,34.02,34.05,33.97,34.01,198006.0,32.5844,32.6131,32.5365,32.5748,198006.0
2021-04-09 14:30:00,33.99,34.02,33.97,33.98,117878.0,32.5556,32.5844,32.5365,32.5461,117878.0
2021-04-09 15:00:00,33.98,34.07,33.93,34.06,215336.0,32.5461,32.6323,32.4982,32.6227,215336.0
2021-04-09 15:30:00,34.07,34.26,34.06,34.24,547094.0,32.6323,32.8142,32.6227,32.7951,547094.0
2021-04-12 09:30:00,33.89,34.3,33.88,33.99,639140.0,32.4599,32.8526,32.4503,32.5556,639140.0
2021-04-12 10:00:00,33.98,34.03,33.88,33.88,321752.0,32.5461,32.594,32.4503,32.4503,321752.0
2021-04-12 10:30:00,33.89,33.98,33.8,33.91,568752.0,32.4599,32.5461,32.3737,32.479,568752.0
2021-04-12 11:00:00,33.92,33.98,33.82,33.97,171380.0,32.4886,32.5461,32.3928,32.5365,171380.0
2021-04-12 11:30:00,33.96,33.98,33.89,33.92,186226.0,32.5269,32.5461,32.4599,32.4886,186226.0
2021-04-12 12:00:00,33.92,33.98,33.87,33.98,348540.0,32.4886,32.5461,32.4407,32.5461,348540.0
2021-04-12 12:30:00,33.98,34.1,33.97,34.07,247552.0,32.5461,32.661,32.5365,32.6323,247552.0
2021-04-12 13:00:00,34.08,34.11,33.96,34.04,277358.0,32.6418,32.6706,32.5269,32.6035,277358.0
2021-04-12 13:30:00,34.03,34.06,33.85,33.85,264656.0,32.594,32.6227,32.4215,32.4215,264656.0
2021-04-12 14:00:00,33.85,33.89,33.77,33.8,195094.0,32.4215,32.4599,32.3449,32.3737,195094.0
2021-04-12 14:30:00,33.79,33.83,33.77,33.82,170928.0,32.3641,32.4024,32.3449,32.3928,170928.0
2021-04-12 15:00:00,33.81,33.87,33.79,33.82,223760.0,32.3832,32.4407,32.3641,32.3928,223760.0
2021-04-12 15:30:00,33.82,33.91,33.8,33.85,890970.0,32.3928,32.479,32.3737,32.4215,890970.0
2021-04-13 09:30:00,33.88,33.88,33.54,33.77,336126.0,32.4503,32.4503,32.1246,32.3449,336126.0
2021-04-13 10:00:00,33.76,33.85,33.72,33.82,208158.0,32.3353,32.4215,32.297,32.3928,208158.0
2021-04-13 10:30:00,33.82,33.85,33.69,33.83,241938.0,32.3928,32.4215,32.2683,32.4024,241938.0
2021-04-13 11:00:00,33.82,33.82,33.71,33.76,414422.0,32.3928,32.3928,32.2875,32.3353,414422.0
2021-04-13 11:30:00,33.76,33.84,33.72,33.83,215752.0,32.3353,32.412,32.297,32.4024,215752.0
2021-04-13 12:00:00,33.83,33.88,33.77,33.82,2005922.0,32.4024,32.4503,32.3449,32.3928,2005922.0
2021-04-13 12:30:00,33.82,33.85,33.74,33.84,398774.0,32.3928,32.4215,32.3162,32.412,398774.0
2021-04-13 13:00:00,33.84,33.87,33.82,33.85,233008.0,32.412,32.4407,32.3928,32.4215,233008.0
2021-04-13 13:30:00,33.85,33.91,33.85,33.87,162916.0,32.4215,32.479,32.4215,32.4407,162916.0
2021-04-13 14:00:00,33.87,33.9,33.84,33.86,105524.0,32.4407,32.4694,32.412,32.4311,105524.0
2021-04-13 14:30:00,33.85,33.9,33.84,33.87,111984.0,32.4215,32.4694,32.412,32.4407,111984.0
2021-04-13 15:00:00,33.87,33.96,33.87,33.96,485608.0,32.4407,32.5269,32.4407,32.5269,485608.0
2021-04-13 15:30:00,33.97,33.98,33.85,33.91,539936.0,32.5365,32.5461,32.4215,32.479,539936.0
2021-04-14 09:30:00,34.01,34.16,33.78,34.16,237378.0,32.5748,32.7185,32.3545,32.7185,237378.0
2021-04-14 10:00:00,34.16,34.23,34.03,34.13,275392.0,32.7185,32.7855,32.594,32.6897,275392.0
2021-04-14 10:30:00,34.13,34.19,33.99,33.99,199004.0,32.6897,32.7472,32.5556,32.5556,199004.0
2021-04-14 11:00:00,33.99,34.04,33.93,34.01,176002.0,32.5556,32.6035,32.4982,32.5748,176002.0
2021-04-14 11:30:00,34.0,34.08,33.97,33.99,124960.0,32.5652,32.6418,32.5365,32.5556,124960.0
2021-04-14 12:00:00,33.99,34.05,33.95,33.97,146820.0,32.5556,32.6131,32.5173,32.5365,146820.0
2021-04-14 12:30:00,33.98,34.06,33.95,34.04,127124.0,32.5461,32.6227,32.5173,32.6035,127124.0
2021-04-14 13:00:00,34.04,34.07,34.01,34.04,97592.0,32.6035,32.6323,32.5748,32.6035,97592.0
2021-04-14 13:30:00,34.03,34.05,33.91,33.93,122424.0,32.594,32.6131,32.479,32.4982,122424.0
2021-04-14 14:00:00,33.94,34.02,33.86,33.98,402746.0,32.5077,32.5844,32.4311,32.5461,402746.0
2021-04-14 14:30:00,33.99,34.06,33.92,33.94,252628.0,32.5556,32.6227,32.4886,32.5077,252628.0
2021-04-14 15:00:00,33.93,34.05,33.91,34.03,776846.0,32.4982,32.6131,32.479,32.594,776846.0
2021-04-14 15:30:00,34.02,34.02,33.81,33.88,734964.0,32.5844,32.5844,32.3832,32.4503,734964.0
2021-04-15 09:30:00,34.07,34.3,34.03,34.17,438812.0,32.6323,32.8526,32.594,32.728,438812.0
2021-04-15 10:00:00,34.18,34.28,34.07,34.14,170418.0,32.7376,32.8334,32.6323,32.6993,170418.0
2021-04-15 10:30:00,34.14,34.37,34.14,34.3,262784.0,32.6993,32.9196,32.6993,32.8526,262784.0
2021-04-15 11:00:00,34.31,34.39,34.23,34.24,100972.0,32.8621,32.9388,32.7855,32.7951,100972.0
2021-04-15 11:30:00,34.24,34.29,34.23,34.26,91636.0,32.7951,32.843,32.7855,32.8142,91636.0
2021-04-15 12:00:00,34.26,34.27,34.22,34.25,133250.0,32.8142,32.8238,32.7759,32.8047,133250.0
2021-04-15 12:30:00,34.25,34.26,34.13,34.15,215102.0,32.8047,32.8142,32.6897,32.7089,215102.0
2021-04-15 13:00:00,34.15,34.19,34.05,34.09,174328.0,32.7089,32.7472,32.6131,32.6514,174328.0
2021-04-15 13:30:00,34.09,34.18,34.08,34.17,97794.0,32.6514,32.7376,32.6418,32.728,97794.0
2021-04-15 14:00:00,34.18,34.23,34.1,34.17,115714.0,32.7376,32.7855,32.661,32.728,115714.0
2021-04-15 14:30:00,34.18,34.22,34.12,34.13,119256.0,32.7376,32.7759,32.6802,32.6897,119256.0
2021-04-15 15:00:00,34.13,34.19,34.1,34.13,136518.0,32.6897,32.7472,32.661,32.6897,136518.0
2021-04-15 15:30:00,34.13,34.29,34.13,34.27,419382.0,32.6897,32.843,32.6897,32.8238,419382.0
2021-04-16 09:30:00,34.42,34.49,34.25,34.3,575060.0,32.9675,33.0345,32.8047,32.8526,575060.0
2021-04-16 10:00:00,34.29,34.35,34.17,34.25,305538.0,32.843,32.9004,32.728,32.8047,305538.0
2021-04-16 10:30:00,34.25,34.38,34.18,34.33,448486.0,32.8047,32.9292,32.7376,32.8813,448486.0
2021-04-16 11:00:00,34.34,34.36,34.23,34.23,203776.0,32.8909,32.91,32.7855,32.7855,203776.0
2021-04-16 11:30:00,34.24,34.27,34.19,34.19,175060.0,32.7951,32.8238,32.7472,32.7472,175060.0
2021-04-16 12:00:00,34.19,34.35,34.19,34.34,238668.0,32.7472,32.9004,32.7472,32.8909,238668.0
2021-04-16 12:30:00,34.34,34.37,34.24,34.28,459276.0,32.8909,32.9196,32.7951,32.8334,459276.0
2021-04-16 13:00:00,34.27,34.33,34.23,34.32,142370.0,32.8238,32.8813,32.7855,32.8717,142370.0
2021-04-16 13:30:00,34.32,34.37,34.3,34.31,145614.0,32.8717,32.9196,32.8526,32.8621,145614.0
2021-04-16 14:00:00,34.31,34.4,34.31,34.37,210902.0,32.8621,32.9483,32.8621,32.9196,210902.0
2021-04-16 14:30:00,34.37,34.38,34.31,34.33,213272.0,32.9196,32.9292,32.8621,32.8813,213272.0
2021-04-16 15:00:00,34.33,34.4,34.31,34.38,369490.0,32.8813,32.9483,32.8621,32.9292,369490.0
2021-04-16 15:30:00,34.38,34.39,34.23,34.24,1676262.0,32.9292,32.9388,32.7855,32.7951,1676262.0
2021-04-19 09:30:00,34.22,34.31,33.83,33.85,417348.0,32.7759,32.8621,32.4024,32.4215,417348.0
2021-04-19 10:00:00,33.88,33.88,33.63,33.8,618628.0,32.4503,32.4503,32.2108,32.3737,618628.0
2021-04-19 10:30:00,33.8,33.82,33.6,33.72,165554.0,32.3737,32.3928,32.1821,32.297,165554.0
2021-04-19 11:00:00,33.72,33.79,33.68,33.75,112898.0,32.297,32.3641,32.2587,32.3258,112898.0
2021-04-19 11:30:00,33.74,33.76,33.6,33.66,125248.0,32.3162,32.3353,32.1821,32.2396,125248.0
2021-04-19 12:00:00,33.66,33.78,33.6,33.66,162984.0,32.2396,32.3545,32.1821,32.2396,162984.0
2021-04-19 12:30:00,33.66,33.73,33.59,33.6,144916.0,32.2396,32.3066,32.1725,32.1821,144916.0
2021-04-19 13:00:00,33.59,33.74,33.57,33.73,161474.0,32.1725,32.3162,32.1534,32.3066,161474.0
2021-04-19 13:30:00,33.73,33.75,33.69,33.71,138482.0,32.3066,32.3258,32.2683,32.2875,138482.0
2021-04-19 14:00:00,33.71,33.71,33.62,33.64,109208.0,32.2875,32.2875,32.2013,32.2204,109208.0
2021-04-19 14:30:00,33.64,33.75,33.58,33.75,129972.0,32.2204,32.3258,32.1629,32.3258,129972.0
2021-04-19 15:00:00,33.74,33.77,33.66,33.72,169598.0,32.3162,32.3449,32.2396,32.297,169598.0
2021-04-19 15:30:00,33.72,33.78,33.65,33.77,706208.0,32.297,32.3545,32.23,32.3449,706208.0
2021-04-20 09:30:00,33.62,33.81,33.57,33.72,242344.0,32.2013,32.3832,32.1534,32.297,242344.0
2021-04-20 10:00:00,33.72,33.8,33.64,33.68,141850.0,32.297,32.3737,32.2204,32.2587,141850.0
2021-04-20 10:30:00,33.67,33.67,33.42,33.48,130458.0,32.2491,32.2491,32.0097,32.0672,130458.0
2021-04-20 11:00:00,33.47,33.48,33.31,33.33,117212.0,32.0576,32.0672,31.9043,31.9235,117212.0
2021-04-20 11:30:00,33.33,33.43,33.28,33.42,81668.0,31.9235,32.0193,31.8756,32.0097,81668.0
2021-04-20 12:00:00,33.42,33.51,33.37,33.47,70472.0,32.0097,32.0959,31.9618,32.0576,70472.0
2021-04-20 12:30:00,33.47,33.47,33.36,33.47,77492.0,32.0576,32.0576,31.9522,32.0576,77492.0
2021-04-20 13:00:00,33.46,33.49,33.38,33.4,101288.0,32.048,32.0767,31.9714,31.9905,101288.0
2021-04-20 13:30:00,33.41,33.46,33.38,33.43,85360.0,32.0001,32.048,31.9714,32.0193,85360.0
2021-04-20 14:00:00,33.43,33.48,33.37,33.37,84652.0,32.0193,32.0672,31.9618,31.9618,84652.0
2021-04-20 14:30:00,33.36,33.39,33.31,33.33,89948.0,31.9522,31.981,31.9043,31.9235,89948.0
2021-04-20 15:00:00,33.33,33.43,33.33,33.36,173002.0,31.9235,32.0193,31.9235,31.9522,173002.0
2021-04-20 15:30:00,33.36,33.47,33.35,33.41,485688.0,31.9522,32.0576,31.9426,32.0001,485688.0
2021-04-21 09:30:00,33.4,33.67,33.33,33.67,262182.0,31.9905,32.2491,31.9235,32.2491,262182.0
2021-04-21 10:00:00,33.67,33.73,33.61,33.72,118000.0,32.2491,32.3066,32.1917,32.297,118000.0
2021-04-21 10:30:00,33.74,33.81,33.65,33.74,162628.0,32.3162,32.3832,32.23,32.3162,162628.0
2021-04-21 11:00:00,33.73,33.79,33.67,33.69,125848.0,32.3066,32.3641,32.2491,32.2683,125848.0
2021-04-21 11:30:00,33.69,33.83,33.63,33.83,696368.0,32.2683,32.4024,32.2108,32.4024,696368.0
2021-04-21 12:00:00,33.85,33.9,33.8,33.83,179206.0,32.4215,32.4694,32.3737,32.4024,179206.0
2021-04-21 12:30:00,33.83,33.9,33.8,33.88,203714.0,32.4024,32.4694,32.3737,32.4503,203714.0
2021-04-21 13:00:00,33.88,33.93,33.87,33.92,160110.0,32.4503,32.4982,32.4407,32.4886,160110.0
2021-04-21 13:30:00,33.92,33.96,33.88,33.95,222130.0,32.4886,32.5269,32.4503,32.5173,222130.0
2021-04-21 14:00:00,33.95,33.98,33.82,33.84,495280.0,32.5173,32.5461,32.3928,32.412,495280.0
2021-04-21 14:30:00,33.83,33.9,33.83,33.84,149980.0,32.4024,32.4694,32.4024,32.412,149980.0
2021-04-21 15:00:00,33.84,33.92,33.82,33.85,545180.0,32.412,32.4886,32.3928,32.4215,545180.0
2021-04-21 15:30:00,33.85,33.92,33.81,33.88,783144.0,32.4215,32.4886,32.3832,32.4503,783144.0
2021-04-22 09:30:00,33.99,34.07,33.72,34.05,507346.0,32.5556,32.6323,32.297,32.6131,507346.0
2021-04-22 10:00:00,34.04,34.04,33.88,33.89,455636.0,32.6035,32.6035,32.4503,32.4599,455636.0
2021-04-22 10:30:00,33.88,33.99,33.85,33.99,356160.0,32.4503,32.5556,32.4215,32.5556,356160.0
2021-04-22 11:00:00,34.01,34.2,33.99,34.07,282514.0,32.5748,32.7568,32.5556,32.6323,282514.0
2021-04-22 11:30:00,34.06,34.21,34.06,34.13,227720.0,32.6227,32.7664,32.6227,32.6897,227720.0
2021-04-22 12:00:00,34.13,34.15,34.04,34.08,435340.0,32.6897,32.7089,32.6035,32.6418,435340.0
2021-04-22 12:30:00,34.08,34.22,34.02,34.19,621762.0,32.6418,32.7759,32.5844,32.7472,621762.0
2021-04-22 13:00:00,34.19,34.19,33.85,33.98,181186.0,32.7472,32.7472,32.4215,32.5461,181186.0
2021-04-22 13:30:00,33.99,34.02,33.76,33.83,322308.0,32.5556,32.5844,32.3353,32.4024,322308.0
2021-04-22 14:00:00,33.83,33.89,33.77,33.89,274806.0,32.4024,32.4599,32.3449,32.4599,274806.0
2021-04-22 14:30:00,33.88,33.95,33.85,33.92,189826.0,32.4503,32.5173,32.4215,32.4886,189826.0
2021-04-22 15:00:00,33.93,33.97,33.78,33.83,202460.0,32.4982,32.5365,32.3545,32.4024,202460.0
2021-04-22 15:30:00,33.83,33.9,33.78,33.8,872198.0,32.4024,32.4694,32.3545,32.3737,872198.0
2021-04-23 09:30:00,34.0,34.1,33.88,33.92,233778.0,32.5652,32.661,32.4503,32.4886,233778.0
2021-04-23 10:00:00,33.93,34.02,33.91,33.96,177694.0,32.4982,32.5844,32.479,32.5269,177694.0
2021-04-23 10:30:00,33.97,34.15,33.94,34.14,286864.0,32.5365,32.7089,32.5077,32.6993,286864.0
2021-04-23 11:00:00,34.15,34.22,34.11,34.13,384218.0,32.7089,32.7759,32.6706,32.6897,384218.0
2021-04-23 11:30:00,34.13,34.26,34.12,34.12,139330.0,32.6897,32.8142,32.6802,32.6802,139330.0
2021-04-23 12:00:00,34.12,34.16,34.07,34.1,350028.0,32.6802,32.7185,32.6323,32.661,350028.0
2021-04-23 12:30:00,34.1,34.3,34.08,34.24,380932.0,32.661,32.8526,32.6418,32.7951,380932.0
2021-04-23 13:00:00,34.24,34.36,34.2,34.3,801314.0,32.7951,32.91,32.7568,32.8526,801314.0
2021-04-23 13:30:00,34.31,34.34,34.24,34.29,613582.0,32.8621,32.8909,32.7951,32.843,613582.0
2021-04-23 14:00:00,34.29,34.32,34.22,34.24,286256.0,32.843,32.8717,32.7759,32.7951,286256.0
2021-04-23 14:30:00,34.26,34.38,34.22,34.35,558746.0,32.8142,32.9292,32.7759,32.9004,558746.0
2021-04-23 15:00:00,34.35,34.45,34.31,34.45,677442.0,32.9004,32.9962,32.8621,32.9962,677442.0
2021-04-23 15:30:00,34.44,34.49,34.35,34.4,643290.0,32.9866,33.0345,32.9004,32.9483,643290.0
2021-04-26 09:30:00,34.47,34.81,34.41,34.72,425394.0,33.0154,33.341,32.9579,33.2548,425394.0
2021-04-26 10:00:00,34.73,34.8,34.54,34.61,175812.0,33.2644,33.3315,33.0824,33.1495,175812.0
2021-04-26 10:30:00,34.62,34.68,34.59,34.63,108192.0,33.1591,33.2165,33.1303,33.1686,108192.0
2021-04-26 11:00:00,34.62,34.65,34.57,34.59,122002.0,33.1591,33.1878,33.1112,33.1303,122002.0
2021-04-26 11:30:00,34.59,34.61,34.48,34.52,83622.0,33.1303,33.1495,33.025,33.0633,83622.0
2021-04-26 12:00:00,34.53,34.55,34.45,34.48,94580.0,33.0729,33.092,32.9962,33.025,94580.0
2021-04-26 12:30:00,34.48,34.52,34.45,34.51,105470.0,33.025,33.0633,32.9962,33.0537,105470.0
2021-04-26 13:00:00,34.51,34.54,34.48,34.48,84030.0,33.0537,33.0824,33.025,33.025,84030.0
2021-04-26 13:30:00,34.48,34.56,34.44,34.54,130896.0,33.025,33.1016,32.9866,33.0824,130896.0
2021-04-26 14:00:00,34.54,34.58,34.51,34.53,86790.0,33.0824,33.1207,33.0537,33.0729,86790.0
2021-04-26 14:30:00,34.52,34.54,34.49,34.52,98434.0,33.0633,33.0824,33.0345,33.0633,98434.0
2021-04-26 15:00:00,34.52,34.52,34.41,34.43,177132.0,33.0633,33.0633,32.9579,32.9771,177132.0
2021-04-26 15:30:00,34.42,34.54,34.41,34.49,861708.0,32.9675,33.0824,32.9579,33.0345,861708.0
2021-04-27 09:30:00,34.47,34.65,34.02,34.02,369698.0,33.0154,33.1878,32.5844,32.5844,369698.0
2021-04-27 10:00:00,34.02,34.14,34.01,34.09,176940.0,32.5844,32.6993,32.5748,32.6514,176940.0
2021-04-27 10:30:00,34.09,34.1,34.02,34.05,169840.0,32.6514,32.661,32.5844,32.6131,169840.0
2021-04-27 11:00:00,34.05,34.07,33.88,33.91,267122.0,32.6131,32.6323,32.4503,32.479,267122.0
2021-04-27 11:30:00,33.91,34.02,33.88,34.02,212980.0,32.479,32.5844,32.4503,32.5844,212980.0
2021-04-27 12:00:00,34.03,34.15,34.02,34.08,422862.0,32.594,32.7089,32.5844,32.6418,422862.0
2021-04-27 12:30:00,34.09,34.12,34.02,34.06,324828.0,32.6514,32.6802,32.5844,32.6227,324828.0
2021-04-27 13:00:00,34.06,34.1,33.94,34.0,607380.0,32.6227,32.661,32.5077,32.5652,607380.0
2021-04-27 13:30:00,34.0,34.07,33.97,34.06,253732.0,32.5652,32.6323,32.5365,32.6227,253732.0
2021-04-27 14:00:00,34.06,34.1,34.05,34.1,203076.0,32.6227,32.661,32.6131,32.661,203076.0
2021-04-27 14:30:00,34.09,34.1,34.04,34.1,267788.0,32.6514,32.661,32.6035,32.661,267788.0
2021-04-27 15:00:00,34.1,34.23,34.08,34.21,423076.0,32.661,32.7855,32.6418,32.7664,423076.0
2021-04-27 15:30:00,34.22,34.24,34.1,34.11,996736.0,32.7759,32.7951,32.661,32.6706,996736.0
2021-04-28 09:30:00,33.77,34.1,33.46,33.9,909552.0,32.3449,32.661,32.048,32.4694,909552.0
2021-04-28 10:00:00,33.91,34.2,33.88,34.18,546794.0,32.479,32.7568,32.4503,32.7376,546794.0
2021-04-28 10:30:00,34.18,34.22,33.94,34.14,632924.0,32.7376,32.7759,32.5077,32.6993,632924.0
2021-04-28 11:00:00,34.12,34.15,33.97,34.08,279328.0,32.6802,32.7089,32.5365,32.6418,279328.0
2021-04-28 11:30:00,34.09,34.1,33.92,33.92,293614.0,32.6514,32.661,32.4886,32.4886,293614.0
2021-04-28 12:00:00,33.92,34.02,33.81,33.82,794306.0,32.4886,32.5844,32.3832,32.3928,794306.0
2021-04-28 12:30:00,33.83,33.88,33.7,33.73,100338.0,32.4024,32.4503,32.2779,32.3066,100338.0
2021-04-28 13:00:00,33.72,33.73,33.53,33.62,195664.0,32.297,32.3066,32.115,32.2013,195664.0
2021-04-28 13:30:00,33.61,33.7,33.57,33.63,204454.0,32.1917,32.2779,32.1534,32.2108,204454.0
2021-04-28 14:00:00,33.63,33.73,33.54,33.67,235892.0,32.2108,32.3066,32.1246,32.2491,235892.0
2021-04-28 14:30:00,33.67,33.88,33.65,33.77,278896.0,32.2491,32.4503,32.23,32.3449,278896.0
2021-04-28 15:00:00,33.78,33.81,33.63,33.72,423766.0,32.3545,32.3832,32.2108,32.297,423766.0
2021-04-28 15:30:00,33.72,33.9,33.71,33.76,2174064.0,32.297,32.4694,32.2875,32.3353,2174064.0
2021-04-29 09:30:00,34.18,34.39,33.99,34.19,443804.0,32.7376,32.9388,32.5556,32.7472,443804.0
2021-04-29 10:00:00,34.19,34.37,34.13,34.17,133294.0,32.7472,32.9196,32.6897,32.728,133294.0
2021-04-29 10:30:00,34.17,34.35,34.13,34.34,352610.0,32.728,32.9004,32.6897,32.8909,352610.0
2021-04-29 11:00:00,34.34,34.4,34.29,34.34,164584.0,32.8909,32.9483,32.843,32.8909,164584.0
2021-04-29 11:30:00,34.34,34.38,34.29,34.29,179942.0,32.8909,32.9292,32.843,32.843,179942.0
2021-04-29 12:00:00,34.29,34.34,34.2,34.29,197226.0,32.843,32.8909,32.7568,32.843,197226.0
2021-04-29 12:30:00,34.29,34.38,34.25,34.37,246236.0,32.843,32.9292,32.8047,32.9196,246236.0
2021-04-29 13:00:00,34.38,34.52,34.34,34.49,380650.0,32.9292,33.0633,32.8909,33.0345,380650.0
2021-04-29 13:30:00,34.49,34.51,34.28,34.34,324354.0,33.0345,33.0537,32.8334,32.8909,324354.0
2021-04-29 14:00:00,34.35,34.45,34.32,34.42,248146.0,32.9004,32.9962,32.8717,32.9675,248146.0
2021-04-29 14:30:00,34.41,34.43,34.38,34.41,304534.0,32.9579,32.9771,32.9292,32.9579,304534.0
2021-04-29 15:00:00,34.41,34.43,34.3,34.31,313974.0,32.9579,32.9771,32.8526,32.8621,313974.0
2021-04-29 15:30:00,34.31,34.38,34.29,34.33,881784.0,32.8621,32.9292,32.843,32.8813,881784.0
2021-04-30 09:30:00,33.93,34.09,33.75,34.09,791522.0,32.4982,32.6514,32.3258,32.6514,791522.0
2021-04-30 10:00:00,34.09,34.09,33.72,33.81,351034.0,32.6514,32.6514,32.297,32.3832,351034.0
2021-04-30 10:30:00,33.81,33.85,33.63,33.67,286868.0,32.3832,32.4215,32.2108,32.2491,286868.0
2021-04-30 11:00:00,33.66,33.67,33.53,33.67,289656.0,32.2396,32.2491,32.115,32.2491,289656.0
2021-04-30 11:30:00,33.67,33.77,33.6,33.74,179886.0,32.2491,32.3449,32.1821,32.3162,179886.0
2021-04-30 12:00:00,33.74,33.83,33.72,33.8,177984.0,32.3162,32.4024,32.297,32.3737,177984.0
2021-04-30 12:30:00,33.8,33.82,33.71,33.74,155416.0,32.3737,32.3928,32.2875,32.3162,155416.0
2021-04-30 13:00:00,33.73,33.76,33.64,33.68,182572.0,32.3066,32.3353,32.2204,32.2587,182572.0
2021-04-30 13:30:00,33.68,33.68,33.49,33.5,187580.0,32.2587,32.2587,32.0767,32.0863,187580.0
2021-04-30 14:00:00,33.5,33.54,33.44,33.54,334204.0,32.0863,32.1246,32.0288,32.1246,334204.0
2021-04-30 14:30:00,33.54,33.62,33.52,33.59,218416.0,32.1246,32.2013,32.1055,32.1725,218416.0
2021-04-30 15:00:00,33.59,33.71,33.59,33.69,651220.0,32.1725,32.2875,32.1725,32.2683,651220.0
2021-04-30 15:30:00,33.68,33.7,33.55,33.68,1118402.0,32.2587,32.2779,32.1342,32.2587,1118402.0
2021-05-03 09:30:00,34.09,34.16,33.66,33.69,543508.0,32.6514,32.7185,32.2396,32.2683,543508.0
2021-05-03 10:00:00,33.68,33.69,33.44,33.49,351818.0,32.2587,32.2683,32.0288,32.0767,351818.0
2021-05-03 10:30:00,33.48,33.56,33.35,33.4,273368.0,32.0672,32.1438,31.9426,31.9905,273368.0
2021-05-03 11:00:00,33.4,33.41,33.26,33.26,253666.0,31.9905,32.0001,31.8564,31.8564,253666.0
2021-05-03 11:30:00,33.26,33.38,33.26,33.32,163416.0,31.8564,31.9714,31.8564,31.9139,163416.0
2021-05-03 12:00:00,33.32,33.38,33.27,33.37,205790.0,31.9139,31.9714,31.866,31.9618,205790.0
2021-05-03 12:30:00,33.38,33.4,33.27,33.31,174158.0,31.9714,31.9905,31.866,31.9043,174158.0
2021-05-03 13:00:00,33.32,33.33,33.21,33.22,300228.0,31.9139,31.9235,31.8086,31.8181,300228.0
2021-05-03 13:30:00,33.22,33.38,33.19,33.34,234062.0,31.8181,31.9714,31.7894,31.9331,234062.0
2021-05-03 14:00:00,33.34,33.35,33.2,33.22,345842.0,31.9331,31.9426,31.799,31.8181,345842.0
2021-05-03 14:30:00,33.22,33.33,33.22,33.26,306022.0,31.8181,31.9235,31.8181,31.8564,306022.0
2021-05-03 15:00:00,33.25,33.27,33.15,33.21,607816.0,31.8469,31.866,31.7511,31.8086,607816.0
2021-05-03 15:30:00,33.21,33.22,33.06,33.13,1253670.0,31.8086,31.8181,31.6649,31.7319,1253670.0
2021-05-04 09:30:00,32.95,32.95,32.56,32.57,681738.0,31.5595,31.5595,31.186,31.1956,681738.0
2021-05-04 10:00:00,32.57,32.85,32.54,32.82,200508.0,31.1956,31.4637,31.1668,31.435,200508.0
2021-05-04 10:30:00,32.82,32.91,32.75,32.77,396712.0,31.435,31.5212,31.368,31.3871,396712.0
2021-05-04 11:00:00,32.77,32.83,32.62,32.74,1339620.0,31.3871,31.4446,31.2435,31.3584,1339620.0
2021-05-04 11:30:00,32.75,32.88,32.74,32.85,477844.0,31.368,31.4925,31.3584,31.4637,477844.0
2021-05-04 12:00:00,32.85,33.06,32.84,32.91,441454.0,31.4637,31.6649,31.4542,31.5212,441454.0
2021-05-04 12:30:00,32.91,32.97,32.87,32.92,196156.0,31.5212,31.5787,31.4829,31.5308,196156.0
2021-05-04 13:00:00,32.92,33.1,32.9,33.07,382260.0,31.5308,31.7032,31.5116,31.6745,382260.0
2021-05-04 13:30:00,33.07,33.12,32.99,33.01,397012.0,31.6745,31.7224,31.5978,31.617,397012.0
2021-05-04 14:00:00,33.01,33.1,32.98,33.04,323536.0,31.617,31.7032,31.5883,31.6457,323536.0
2021-05-04 14:30:00,33.04,33.08,32.98,32.99,364034.0,31.6457,31.684,31.5883,31.5978,364034.0
2021-05-04 15:00:00,32.99,33.05,32.88,32.95,398262.0,31.5978,31.6553,31.4925,31.5595,398262.0
2021-05-04 15:30:00,32.95,33.04,32.84,33.04,1759966.0,31.5595,31.6457,31.4542,31.6457,1759966.0
2021-05-05 09:30:00,33.35,33.62,33.27,33.29,717820.0,31.9426,32.2013,31.866,31.8852,717820.0
2021-05-05 10:00:00,33.3,33.31,33.13,33.18,200036.0,31.8948,31.9043,31.7319,31.7798,200036.0
2021-05-05 10:30:00,33.18,33.39,33.13,33.38,600880.0,31.7798,31.981,31.7319,31.9714,600880.0
2021-05-05 11:00:00,33.38,33.51,33.38,33.49,231770.0,31.9714,32.0959,31.9714,32.0767,231770.0
2021-05-05 11:30:00,33.45,33.6,33.43,33.6,331402.0,32.0384,32.1821,32.0193,32.1821,331402.0
2021-05-05 12:00:00,33.61,33.66,33.5,33.57,326086.0,32.1917,32.2396,32.0863,32.1534,326086.0
2021-05-05 12:30:00,33.57,33.58,33.43,33.46,340484.0,32.1534,32.1629,32.0193,32.048,340484.0
2021-05-05 13:00:00,33.47,33.51,33.41,33.51,311336.0,32.0576,32.0959,32.0001,32.0959,311336.0
2021-05-05 13:30:00,33.51,33.65,33.51,33.64,141798.0,32.0959,32.23,32.0959,32.2204,141798.0
2021-05-05 14:00:00,33.65,33.68,33.58,33.67,184470.0,32.23,32.2587,32.1629,32.2491,184470.0
2021-05-05 14:30:00,33.67,33.74,33.66,33.68,161488.0,32.2491,32.3162,32.2396,32.2587,161488.0
2021-05-05 15:00:00,33.68,33.7,33.52,33.57,301494.0,32.2587,32.2779,32.1055,32.1534,301494.0
2021-05-05 15:30:00,33.57,33.61,33.42,33.45,776374.0,32.1534,32.1917,32.0097,32.0384,776374.0
2021-05-06 09:30:00,33.34,33.49,33.25,33.26,261716.0,31.9331,32.0767,31.8469,31.8564,261716.0
2021-05-06 10:00:00,33.25,33.27,33.12,33.2,202144.0,31.8469,31.866,31.7224,31.799,202144.0
2021-05-06 10:30:00,33.2,33.43,33.18,33.41,206206.0,31.799,32.0193,31.7798,32.0001,206206.0
2021-05-06 11:00:00,33.38,33.44,33.23,33.44,188176.0,31.9714,32.0288,31.8277,32.0288,188176.0
2021-05-06 11:30:00,33.43,33.59,33.43,33.54,183260.0,32.0193,32.1725,32.0193,32.1246,183260.0
2021-05-06 12:00:00,33.53,33.56,33.47,33.54,109452.0,32.115,32.1438,32.0576,32.1246,109452.0
2021-05-06 12:30:00,33.55,33.55,33.45,33.45,142650.0,32.1342,32.1342,32.0384,32.0384,142650.0
2021-05-06 13:00:00,33.45,33.48,33.38,33.43,138764.0,32.0384,32.0672,31.9714,32.0193,138764.0
2021-05-06 13:30:00,33.43,33.48,33.35,33.37,120466.0,32.0193,32.0672,31.9426,31.9618,120466.0
2021-05-06 14:00:00,33.37,33.38,32.92,32.94,830586.0,31.9618,31.9714,31.5308,31.5499,830586.0
2021-05-06 14:30:00,32.94,33.22,32.9,33.19,280514.0,31.5499,31.8181,31.5116,31.7894,280514.0
2021-05-06 15:00:00,33.19,33.28,33.18,33.26,242138.0,31.7894,31.8756,31.7798,31.8564,242138.0
2021-05-06 15:30:00,33.26,33.49,33.24,33.47,639980.0,31.8564,32.0767,31.8373,32.0576,639980.0
2021-05-07 09:30:00,33.59,33.91,33.49,33.88,277430.0,32.1725,32.479,32.0767,32.4503,277430.0
2021-05-07 10:00:00,33.88,34.05,33.84,34.01,234872.0,32.4503,32.6131,32.412,32.5748,234872.0
2021-05-07 10:30:00,34.02,34.06,33.96,34.04,193804.0,32.5844,32.6227,32.5269,32.6035,193804.0
2021-05-07 11:00:00,34.04,34.14,34.04,34.14,141568.0,32.6035,32.6993,32.6035,32.6993,141568.0
2021-05-07 11:30:00,34.13,34.18,34.06,34.1,580492.0,32.6897,32.7376,32.6227,32.661,580492.0
2021-05-07 12:00:00,34.1,34.1,34.04,34.06,77906.0,32.661,32.661,32.6035,32.6227,77906.0
2021-05-07 12:30:00,34.06,34.13,34.02,34.12,99512.0,32.6227,32.6897,32.5844,32.6802,99512.0
2021-05-07 13:00:00,34.11,34.12,33.99,34.02,165910.0,32.6706,32.6802,32.5556,32.5844,165910.0
2021-05-07 13:30:00,34.03,34.07,34.01,34.03,101848.0,32.594,32.6323,32.5748,32.594,101848.0
2021-05-07 14:00:00,34.02,34.11,33.97,34.09,130834.0,32.5844,32.6706,32.5365,32.6514,130834.0
2021-05-07 14:30:00,34.09,34.1,33.99,34.03,133138.0,32.6514,32.661,32.5556,32.594,133138.0
2021-05-07 15:00:00,34.03,34.1,34.01,34.07,179166.0,32.594,32.661,32.5748,32.6323,179166.0
2021-05-07 15:30:00,34.07,34.1,33.99,34.05,517748.0,32.6323,32.661,32.5556,32.6131,517748.0
2021-05-10 09:30:00,34.06,34.17,33.93,34.03,563164.0,32.6227,32.728,32.4982,32.594,563164.0
2021-05-10 10:00:00,34.02,34.13,33.96,34.01,247320.0,32.5844,32.6897,32.5269,32.5748,247320.0
2021-05-10 10:30:00,34.0,34.0,33.84,33.88,141042.0,32.5652,32.5652,32.412,32.4503,141042.0
2021-05-10 11:00:00,33.88,33.92,33.8,33.89,274000.0,32.4503,32.4886,32.3737,32.4599,274000.0
2021-05-10 11:30:00,33.9,33.91,33.83,33.87,106504.0,32.4694,32.479,32.4024,32.4407,106504.0
2021-05-10 12:00:00,33.87,33.97,33.82,33.83,199444.0,32.4407,32.5365,32.3928,32.4024,199444.0
2021-05-10 12:30:00,33.84,33.88,33.77,33.79,118906.0,32.412,32.4503,32.3449,32.3641,118906.0
2021-05-10 13:00:00,33.79,33.83,33.76,33.82,135022.0,32.3641,32.4024,32.3353,32.3928,135022.0
2021-05-10 13:30:00,33.82,33.87,33.79,33.83,111470.0,32.3928,32.4407,32.3641,32.4024,111470.0
2021-05-10 14:00:00,33.83,33.83,33.65,33.65,108944.0,32.4024,32.4024,32.23,32.23,108944.0
2021-05-10 14:30:00,33.65,33.69,33.54,33.6,130986.0,32.23,32.2683,32.1246,32.1821,130986.0
2021-05-10 15:00:00,33.6,33.7,33.59,33.65,127502.0,32.1821,32.2779,32.1725,32.23,127502.0
2021-05-10 15:30:00,33.65,33.7,33.53,33.53,824672.0,32.23,32.2779,32.115,32.115,824672.0
2021-05-11 09:30:00,32.84,33.02,32.7,32.94,474820.0,31.4542,31.6266,31.3201,31.5499,474820.0
2021-05-11 10:00:00,32.95,33.01,32.63,32.63,340522.0,31.5595,31.617,31.253,31.253,340522.0
2021-05-11 10:30:00,32.63,32.86,32.6,32.82,279610.0,31.253,31.4733,31.2243,31.435,279610.0
2021-05-11 11:00:00,32.82,32.99,32.71,32.98,232070.0,31.435,31.5978,31.3297,31.5883,232070.0
2021-05-11 11:30:00,32.98,33.07,32.88,33.04,164998.0,31.5883,31.6745,31.4925,31.6457,164998.0
2021-05-11 12:00:00,33.05,33.08,32.97,32.98,87444.0,31.6553,31.684,31.5787,31.5883,87444.0
2021-05-11 12:30:00,32.98,33.01,32.87,32.92,104134.0,31.5883,31.617,31.4829,31.5308,104134.0
2021-05-11 13:00:00,32.91,33.07,32.91,33.05,158728.0,31.5212,31.6745,31.5212,31.6553,158728.0
2021-05-11 13:30:00,33.06,33.12,33.0,33.07,160362.0,31.6649,31.7224,31.6074,31.6745,160362.0
2021-05-11 14:00:00,33.08,33.15,32.99,33.15,126070.0,31.684,31.7511,31.5978,31.7511,126070.0
2021-05-11 14:30:00,33.15,33.15,33.01,33.09,142472.0,31.7511,31.7511,31.617,31.6936,142472.0
2021-05-11 15:00:00,33.09,33.22,33.03,33.15,200224.0,31.6936,31.8181,31.6361,31.7511,200224.0
2021-05-11 15:30:00,33.15,33.17,32.97,33.16,599108.0,31.7511,31.7702,31.5787,31.7607,599108.0
2021-05-12 09:30:00,32.81,32.93,32.66,32.76,282670.0,31.4254,31.5404,31.2818,31.3775,282670.0
2021-05-12 10:00:00,32.76,32.85,32.63,32.63,223090.0,31.3775,31.4637,31.253,31.253,223090.0
2021-05-12 10:30:00,32.63,32.71,32.56,32.6,203474.0,31.253,31.3297,31.186,31.2243,203474.0
2021-05-12 11:00:00,32.6,32.65,32.52,32.56,158532.0,31.2243,31.2722,31.1477,31.186,158532.0
2021-05-12 11:30:00,32.54,32.57,32.36,32.37,143734.0,31.1668,31.1956,30.9944,31.004,143734.0
2021-05-12 12:00:00,32.37,32.44,32.3,32.41,117174.0,31.004,31.071,30.937,31.0423,117174.0
2021-05-12 12:30:00,32.4,32.43,32.33,32.4,91338.0,31.0327,31.0615,30.9657,31.0327,91338.0
2021-05-12 13:00:00,32.4,32.51,32.35,32.36,196156.0,31.0327,31.1381,30.9848,30.9944,196156.0
2021-05-12 13:30:00,32.35,32.38,32.28,32.34,141272.0,30.9848,31.0136,30.9178,30.9753,141272.0
2021-05-12 14:00:00,32.34,32.38,32.26,32.33,153676.0,30.9753,31.0136,30.8986,30.9657,153676.0
2021-05-12 14:30:00,32.32,32.46,32.27,32.38,120678.0,30.9561,31.0902,30.9082,31.0136,120678.0
2021-05-12 15:00:00,32.38,32.39,32.19,32.21,126318.0,31.0136,31.0232,30.8316,30.8508,126318.0
2021-05-12 15:30:00,32.21,32.27,32.07,32.09,870054.0,30.8508,30.9082,30.7167,30.7358,870054.0
2021-05-13 09:30:00,32.3,32.74,32.17,32.72,242216.0,30.937,31.3584,30.8124,31.3392,242216.0
2021-05-13 10:00:00,32.72,32.83,32.67,32.72,189352.0,31.3392,31.4446,31.2913,31.3392,189352.0
2021-05-13 10:30:00,32.71,32.76,32.63,32.74,238544.0,31.3297,31.3775,31.253,31.3584,238544.0
2021-05-13 11:00:00,32.74,32.74,32.51,32.52,128442.0,31.3584,31.3584,31.1381,31.1477,128442.0
2021-05-13 11:30:00,32.53,32.6,32.46,32.52,134304.0,31.1572,31.2243,31.0902,31.1477,134304.0
2021-05-13 12:00:00,32.52,32.63,32.52,32.56,178270.0,31.1477,31.253,31.1477,31.186,178270.0
2021-05-13 12:30:00,32.56,32.6,32.41,32.43,129058.0,31.186,31.2243,31.0423,31.0615,129058.0
2021-05-13 13:00:00,32.44,32.59,32.39,32.53,191276.0,31.071,31.2147,31.0232,31.1572,191276.0
2021-05-13 13:30:00,32.53,32.57,32.43,32.49,119698.0,31.1572,31.1956,31.0615,31.1189,119698.0
2021-05-13 14:00:00,32.49,32.72,32.49,32.71,185184.0,31.1189,31.3392,31.1189,31.3297,185184.0
2021-05-13 14:30:00,32.72,32.79,32.69,32.72,138942.0,31.3392,31.4063,31.3105,31.3392,138942.0
2021-05-13 15:00:00,32.71,32.79,32.69,32.78,139452.0,31.3297,31.4063,31.3105,31.3967,139452.0
2021-05-13 15:30:00,32.78,32.87,32.63,32.67,524674.0,31.3967,31.4829,31.253,31.2913,524674.0
2021-05-14 09:30:00,32.91,32.97,32.74,32.92,266406.0,31.5212,31.5787,31.3584,31.5308,266406.0
2021-05-14 10:00:00,32.92,33.06,32.78,32.99,258002.0,31.5308,31.6649,31.3967,31.5978,258002.0
2021-05-14 10:30:00,32.99,33.12,32.99,33.08,128974.0,31.5978,31.7224,31.5978,31.684,128974.0
2021-05-14 11:00:00,33.08,33.08,32.97,33.02,86344.0,31.684,31.684,31.5787,31.6266,86344.0
2021-05-14 11:30:00,33.02,33.13,33.02,33.12,111298.0,31.6266,31.7319,31.6266,31.7224,111298.0
2021-05-14 12:00:00,33.12,33.2,33.12,33.16,76730.0,31.7224,31.799,31.7224,31.7607,76730.0
2021-05-14 12:30:00,33.16,33.22,33.16,33.2,75936.0,31.7607,31.8181,31.7607,31.799,75936.0
2021-05-14 13:00:00,33.2,33.24,33.17,33.22,86648.0,31.799,31.8373,31.7702,31.8181,86648.0
2021-05-14 13:30:00,33.23,33.27,33.21,33.24,74938.0,31.8277,31.866,31.8086,31.8373,74938.0
2021-05-14 14:00:00,33.26,33.31,33.24,33.28,114442.0,31.8564,31.9043,31.8373,31.8756,114442.0
2021-05-14 14:30:00,33.29,33.35,33.29,33.32,83574.0,31.8852,31.9426,31.8852,31.9139,83574.0
2021-05-14 15:00:00,33.32,33.32,33.25,33.27,117058.0,31.9139,31.9139,31.8469,31.866,117058.0
2021-05-14 15:30:00,33.27,33.28,33.17,33.17,478988.0,31.866,31.8756,31.7702,31.7702,478988.0
2021-05-17 09:30:00,33.02,33.19,32.91,32.92,221136.0,31.6266,31.7894,31.5212,31.5308,221136.0
2021-05-17 10:00:00,32.91,33.18,32.87,33.06,158726.0,31.5212,31.7798,31.4829,31.6649,158726.0
2021-05-17 10:30:00,33.07,33.21,32.98,33.13,228014.0,31.6745,31.8086,31.5883,31.7319,228014.0
2021-05-17 11:00:00,33.15,33.2,33.05,33.09,125638.0,31.7511,31.799,31.6553,31.6936,125638.0
2021-05-17 11:30:00,33.1,33.19,33.07,33.16,146530.0,31.7032,31.7894,31.6745,31.7607,146530.0
2021-05-17 12:00:00,33.15,33.24,33.13,33.22,130786.0,31.7511,31.8373,31.7319,31.8181,130786.0
2021-05-17 12:30:00,33.21,33.24,33.17,33.18,86542.0,31.8086,31.8373,31.7702,31.7798,86542.0
2021-05-17 13:00:00,33.18,33.2,33.13,33.17,171814.0,31.7798,31.799,31.7319,31.7702,171814.0
2021-05-17 13:30:00,33.18,33.19,33.09,33.16,86968.0,31.7798,31.7894,31.6936,31.7607,86968.0
2021-05-17 14:00:00,33.16,33.21,33.13,33.2,80180.0,31.7607,31.8086,31.7319,31.799,80180.0
2021-05-17 14:30:00,33.2,33.26,33.14,33.25,80572.0,31.799,31.8564,31.7415,31.8469,80572.0
2021-05-17 15:00:00,33.24,33.29,33.2,33.22,121144.0,31.8373,31.8852,31.799,31.8181,121144.0
2021-05-17 15:30:00,33.22,33.29,33.17,33.27,371532.0,31.8181,31.8852,31.7702,31.866,371532.0
2021-05-18 09:30:00,33.29,33.37,33.13,33.21,263400.0,31.8852,31.9618,31.7319,31.8086,263400.0
2021-05-18 10:00:00,33.2,33.21,33.01,33.08,195436.0,31.799,31.8086,31.617,31.684,195436.0
2021-05-18 10:30:00,33.07,33.11,32.99,33.11,201040.0,31.6745,31.7128,31.5978,31.7128,201040.0
2021-05-18 11:00:00,33.12,33.23,33.09,33.19,202484.0,31.7224,31.8277,31.6936,31.7894,202484.0
2021-05-18 11:30:00,33.2,33.2,33.12,33.15,132326.0,31.799,31.799,31.7224,31.7511,132326.0
2021-05-18 12:00:00,33.15,33.2,33.13,33.18,123724.0,31.7511,31.799,31.7319,31.7798,123724.0
2021-05-18 12:30:00,33.18,33.22,33.15,33.15,156198.0,31.7798,31.8181,31.7511,31.7511,156198.0
2021-05-18 13:00:00,33.16,33.19,33.1,33.18,179958.0,31.7607,31.7894,31.7032,31.7798,179958.0
2021-05-18 13:30:00,33.19,33.2,33.17,33.18,131544.0,31.7894,31.799,31.7702,31.7798,131544.0
2021-05-18 14:00:00,33.18,33.19,33.05,33.06,252468.0,31.7798,31.7894,31.6553,31.6649,252468.0
2021-05-18 14:30:00,33.06,33.11,32.97,33.08,213412.0,31.6649,31.7128,31.5787,31.684,213412.0
2021-05-18 15:00:00,33.07,33.1,33.0,33.04,233802.0,31.6745,31.7032,31.6074,31.6457,233802.0
2021-05-18 15:30:00,33.04,33.08,32.84,32.85,673140.0,31.6457,31.684,31.4542,31.4637,673140.0
2021-05-19 09:30:00,32.42,32.51,32.29,32.47,237496.0,31.0519,31.1381,30.9274,31.0998,237496.0
2021-05-19 10:00:00,32.48,32.55,32.26,32.46,317388.0,31.1094,31.1764,30.8986,31.0902,317388.0
2021-05-19 10:30:00,32.46,32.62,32.37,32.58,210918.0,31.0902,31.2435,31.004,31.2051,210918.0
2021-05-19 11:00:00,32.59,32.72,32.49,32.68,330332.0,31.2147,31.3392,31.1189,31.3009,330332.0
2021-05-19 11:30:00,32.68,32.72,32.59,32.7,160682.0,31.3009,31.3392,31.2147,31.3201,160682.0
2021-05-19 12:00:00,32.7,32.83,32.68,32.82,108432.0,31.3201,31.4446,31.3009,31.435,108432.0
2021-05-19 12:30:00,32.82,32.87,32.8,32.85,82888.0,31.435,31.4829,31.4159,31.4637,82888.0
2021-05-19 13:00:00,32.85,32.95,32.85,32.88,105192.0,31.4637,31.5595,31.4637,31.4925,105192.0
2021-05-19 13:30:00,32.89,32.89,32.82,32.85,86578.0,31.5021,31.5021,31.435,31.4637,86578.0
2021-05-19 14:00:00,32.85,33.0,32.72,32.92,151384.0,31.4637,31.6074,31.3392,31.5308,151384.0
2021-05-19 14:30:00,32.93,32.99,32.73,32.79,237520.0,31.5404,31.5978,31.3488,31.4063,237520.0
2021-05-19 15:00:00,32.8,32.96,32.77,32.95,376548.0,31.4159,31.5691,31.3871,31.5595,376548.0
2021-05-19 15:30:00,32.93,33.01,32.79,32.98,708038.0,31.5404,31.617,31.4063,31.5883,708038.0
2021-05-20 09:30:00,33.16,33.21,32.99,33.09,293356.0,31.7607,31.8086,31.5978,31.6936,293356.0
2021-05-20 10:00:00,33.12,33.18,33.01,33.02,186210.0,31.7224,31.7798,31.617,31.6266,186210.0
2021-05-20 10:30:00,33.02,33.16,33.0,33.13,115962.0,31.6266,31.7607,31.6074,31.7319,115962.0
2021-05-20 11:00:00,33.13,33.17,33.09,33.17,269478.0,31.7319,31.7702,31.6936,31.7702,269478.0
2021-05-20 11:30:00,33.17,33.29,33.16,33.24,121400.0,31.7702,31.8852,31.7607,31.8373,121400.0
2021-05-20 12:00:00,33.24,33.26,33.17,33.17,131504.0,31.8373,31.8564,31.7702,31.7702,131504.0
2021-05-20 12:30:00,33.17,33.21,33.12,33.21,74552.0,31.7702,31.8086,31.7224,31.8086,74552.0
2021-05-20 13:00:00,33.2,33.27,33.19,33.24,89456.0,31.799,31.866,31.7894,31.8373,89456.0
2021-05-20 13:30:00,33.25,33.29,33.17,33.23,98958.0,31.8469,31.8852,31.7702,31.8277,98958.0
2021-05-20 14:00:00,33.23,33.27,33.22,33.27,81466.0,31.8277,31.866,31.8181,31.866,81466.0
2021-05-20 14:30:00,33.27,33.33,33.24,33.31,190904.0,31.866,31.9235,31.8373,31.9043,190904.0
2021-05-20 15:00:00,33.3,33.41,33.27,33.41,170630.0,31.8948,32.0001,31.866,32.0001,170630.0
2021-05-20 15:30:00,33.41,33.41,33.27,33.31,537560.0,32.0001,32.0001,31.866,31.9043,537560.0
2021-05-21 09:30:00,33.45,33.62,33.44,33.6,314034.0,32.0384,32.2013,32.0288,32.1821,314034.0
2021-05-21 10:00:00,33.6,33.67,33.47,33.47,153116.0,32.1821,32.2491,32.0576,32.0576,153116.0
2021-05-21 10:30:00,33.46,33.51,33.34,33.45,147638.0,32.048,32.0959,31.9331,32.0384,147638.0
2021-05-21 11:00:00,33.45,33.48,33.33,33.33,118774.0,32.0384,32.0672,31.9235,31.9235,118774.0
2021-05-21 11:30:00,33.33,33.35,33.26,33.26,151152.0,31.9235,31.9426,31.8564,31.8564,151152.0
2021-05-21 12:00:00,33.26,33.31,33.19,33.21,107606.0,31.8564,31.9043,31.7894,31.8086,107606.0
2021-05-21 12:30:00,33.22,33.24,33.12,33.17,95410.0,31.8181,31.8373,31.7224,31.7702,95410.0
2021-05-21 13:00:00,33.16,33.17,33.01,33.11,400622.0,31.7607,31.7702,31.617,31.7128,400622.0
2021-05-21 13:30:00,33.12,33.2,33.11,33.19,125586.0,31.7224,31.799,31.7128,31.7894,125586.0
2021-05-21 14:00:00,33.19,33.27,33.0,33.23,334374.0,31.7894,31.866,31.6074,31.8277,334374.0
2021-05-21 14:30:00,33.23,33.27,33.17,33.21,122720.0,31.8277,31.866,31.7702,31.8086,122720.0
2021-05-21 15:00:00,33.21,33.24,33.17,33.2,172310.0,31.8086,31.8373,31.7702,31.799,172310.0
2021-05-21 15:30:00,33.2,33.22,33.08,33.18,755266.0,31.799,31.8181,31.684,31.7798,755266.0
2021-05-24 09:30:00,33.45,33.45,33.3,33.38,195906.0,32.0384,32.0384,31.8948,31.9714,195906.0
2021-05-24 10:00:00,33.39,33.47,33.38,33.42,157994.0,31.981,32.0576,31.9714,32.0097,157994.0
2021-05-24 10:30:00,33.42,33.55,33.42,33.52,140482.0,32.0097,32.1342,32.0097,32.1055,140482.0
2021-05-24 11:00:00,33.52,33.56,33.49,33.54,107890.0,32.1055,32.1438,32.0767,32.1246,107890.0
2021-05-24 11:30:00,33.54,33.55,33.49,33.5,92996.0,32.1246,32.1342,32.0767,32.0863,92996.0
2021-05-24 12:00:00,33.49,33.49,33.44,33.44,85684.0,32.0767,32.0767,32.0288,32.0288,85684.0
2021-05-24 12:30:00,33.45,33.49,33.44,33.49,79924.0,32.0384,32.0767,32.0288,32.0767,79924.0
2021-05-24 13:00:00,33.49,33.57,33.49,33.57,88864.0,32.0767,32.1534,32.0767,32.1534,88864.0
2021-05-24 13:30:00,33.57,33.59,33.52,33.56,124424.0,32.1534,32.1725,32.1055,32.1438,124424.0
2021-05-24 14:00:00,33.56,33.58,33.53,33.55,72134.0,32.1438,32.1629,32.115,32.1342,72134.0
2021-05-24 14:30:00,33.56,33.6,33.56,33.57,107226.0,32.1438,32.1821,32.1438,32.1534,107226.0
2021-05-24 15:00:00,33.57,33.63,33.56,33.57,114276.0,32.1534,32.2108,32.1438,32.1534,114276.0
2021-05-24 15:30:00,33.57,33.59,33.52,33.55,645492.0,32.1534,32.1725,32.1055,32.1342,645492.0
2021-05-25 09:30:00,33.67,33.79,33.54,33.55,176586.0,32.2491,32.3641,32.1246,32.1342,176586.0
2021-05-25 10:00:00,33.54,33.7,33.54,33.66,134348.0,32.1246,32.2779,32.1246,32.2396,134348.0
2021-05-25 10:30:00,33.66,33.73,33.6,33.68,83060.0,32.2396,32.3066,32.1821,32.2587,83060.0
2021-05-25 11:00:00,33.67,33.67,33.56,33.56,104476.0,32.2491,32.2491,32.1438,32.1438,104476.0
2021-05-25 11:30:00,33.57,33.63,33.53,33.63,107904.0,32.1534,32.2108,32.115,32.2108,107904.0
2021-05-25 12:00:00,33.64,33.66,33.61,33.63,59272.0,32.2204,32.2396,32.1917,32.2108,59272.0
2021-05-25 12:30:00,33.63,33.65,33.61,33.62,78554.0,32.2108,32.23,32.1917,32.2013,78554.0
2021-05-25 13:00:00,33.62,33.66,33.57,33.65,84102.0,32.2013,32.2396,32.1534,32.23,84102.0
2021-05-25 13:30:00,33.66,33.67,33.62,33.66,89252.0,32.2396,32.2491,32.2013,32.2396,89252.0
2021-05-25 14:00:00,33.67,33.67,33.58,33.59,127212.0,32.2491,32.2491,32.1629,32.1725,127212.0
2021-05-25 14:30:00,33.59,33.62,33.55,33.57,183286.0,32.1725,32.2013,32.1342,32.1534,183286.0
2021-05-25 15:00:00,33.56,33.56,33.49,33.52,172758.0,32.1438,32.1438,32.0767,32.1055,172758.0
2021-05-25 15:30:00,33.52,33.54,33.44,33.48,575506.0,32.1055,32.1246,32.0288,32.0672,575506.0
2021-05-26 09:30:00,33.42,33.65,33.37,33.47,242792.0,32.0097,32.23,31.9618,32.0576,242792.0
2021-05-26 10:00:00,33.47,33.6,33.42,33.58,155998.0,32.0576,32.1821,32.0097,32.1629,155998.0
2021-05-26 10:30:00,33.58,33.62,33.54,33.56,196494.0,32.1629,32.2013,32.1246,32.1438,196494.0
2021-05-26 11:00:00,33.57,33.57,33.48,33.49,115480.0,32.1534,32.1534,32.0672,32.0767,115480.0
2021-05-26 11:30:00,33.49,33.55,33.46,33.52,109350.0,32.0767,32.1342,32.048,32.1055,109350.0
2021-05-26 12:00:00,33.52,33.56,33.52,33.53,101150.0,32.1055,32.1438,32.1055,32.115,101150.0
2021-05-26 12:30:00,33.53,33.59,33.51,33.58,89642.0,32.115,32.1725,32.0959,32.1629,89642.0
2021-05-26 13:00:00,33.57,33.58,33.51,33.53,125466.0,32.1534,32.1629,32.0959,32.115,125466.0
2021-05-26 13:30:00,33.53,33.58,33.51,33.52,177394.0,32.115,32.1629,32.0959,32.1055,177394.0
2021-05-26 14:00:00,33.53,33.62,33.52,33.62,92656.0,32.115,32.2013,32.1055,32.2013,92656.0
2021-05-26 14:30:00,33.62,33.62,33.57,33.57,86062.0,32.2013,32.2013,32.1534,32.1534,86062.0
2021-05-26 15:00:00,33.57,33.58,33.49,33.54,134238.0,32.1534,32.1629,32.0767,32.1246,134238.0
2021-05-26 15:30:00,33.54,33.56,33.51,33.56,417640.0,32.1246,32.1438,32.0959,32.1438,417640.0
2021-05-27 09:30:00,33.73,33.84,33.61,33.78,294254.0,32.3066,32.412,32.1917,32.3545,294254.0
2021-05-27 10:00:00,33.77,33.81,33.72,33.79,138176.0,32.3449,32.3832,32.297,32.3641,138176.0
2021-05-27 10:30:00,33.79,33.85,33.76,33.8,199168.0,32.3641,32.4215,32.3353,32.3737,199168.0
2021-05-27 11:00:00,33.81,33.83,33.74,33.74,137828.0,32.3832,32.4024,32.3162,32.3162,137828.0
2021-05-27 11:30:00,33.73,33.79,33.72,33.77,265102.0,32.3066,32.3641,32.297,32.3449,265102.0
2021-05-27 12:00:00,33.77,33.81,33.75,33.77,105982.0,32.3449,32.3832,32.3258,32.3449,105982.0
2021-05-27 12:30:00,33.77,33.79,33.74,33.74,58780.0,32.3449,32.3641,32.3162,32.3162,58780.0
2021-05-27 13:00:00,33.74,33.76,33.7,33.71,63546.0,32.3162,32.3353,32.2779,32.2875,63546.0
2021-05-27 13:30:00,33.71,33.74,33.69,33.7,105630.0,32.2875,32.3162,32.2683,32.2779,105630.0
2021-05-27 14:00:00,33.7,33.72,33.65,33.7,102010.0,32.2779,32.297,32.23,32.2779,102010.0
2021-05-27 14:30:00,33.7,33.71,33.66,33.67,76084.0,32.2779,32.2875,32.2396,32.2491,76084.0
2021-05-27 15:00:00,33.67,33.68,33.63,33.66,143854.0,32.2491,32.2587,32.2108,32.2396,143854.0
2021-05-27 15:30:00,33.67,33.72,33.59,33.6,825750.0,32.2491,32.297,32.1725,32.1821,825750.0
2021-05-28 09:30:00,33.77,33.85,33.56,33.69,203818.0,32.3449,32.4215,32.1438,32.2683,203818.0
2021-05-28 10:00:00,33.68,33.69,33.5,33.53,101694.0,32.2587,32.2683,32.0863,32.115,101694.0
2021-05-28 10:30:00,33.54,33.64,33.54,33.58,105620.0,32.1246,32.2204,32.1246,32.1629,105620.0
2021-05-28 11:00:00,33.58,33.65,33.58,33.63,77436.0,32.1629,32.23,32.1629,32.2108,77436.0
2021-05-28 11:30:00,33.64,33.72,33.63,33.7,79600.0,32.2204,32.297,32.2108,32.2779,79600.0
2021-05-28 12:00:00,33.71,33.74,33.67,33.68,62612.0,32.2875,32.3162,32.2491,32.2587,62612.0
2021-05-28 12:30:00,33.69,33.77,33.69,33.73,131998.0,32.2683,32.3449,32.2683,32.3066,131998.0
2021-05-28 13:00:00,33.73,33.75,33.72,33.73,137240.0,32.3066,32.3258,32.297,32.3066,137240.0
2021-05-28 13:30:00,33.73,33.79,33.72,33.73,230252.0,32.3066,32.3641,32.297,32.3066,230252.0
2021-05-28 14:00:00,33.74,33.76,33.71,33.74,120170.0,32.3162,32.3353,32.2875,32.3162,120170.0
2021-05-28 14:30:00,33.74,33.74,33.7,33.72,280376.0,32.3162,32.3162,32.2779,32.297,280376.0
2021-05-28 15:00:00,33.72,33.74,33.68,33.71,108612.0,32.297,32.3162,32.2587,32.2875,108612.0
2021-05-28 15:30:00,33.71,33.73,33.62,33.63,660622.0,32.2875,32.3066,32.2013,32.2108,660622.0
2021-06-01 09:30:00,33.9,34.12,33.8,34.02,502658.0,32.4694,32.6802,32.3737,32.5844,502658.0
2021-06-01 10:00:00,34.02,34.04,33.82,33.9,236932.0,32.5844,32.6035,32.3928,32.4694,236932.0
2021-06-01 10:30:00,33.92,33.97,33.8,33.85,124680.0,32.4886,32.5365,32.3737,32.4215,124680.0
2021-06-01 11:00:00,33.84,33.93,33.82,33.91,95576.0,32.412,32.4982,32.3928,32.479,95576.0
2021-06-01 11:30:00,33.91,33.95,33.88,33.94,115218.0,32.479,32.5173,32.4503,32.5077,115218.0
2021-06-01 12:00:00,33.95,33.95,33.83,33.83,111872.0,32.5173,32.5173,32.4024,32.4024,111872.0
2021-06-01 12:30:00,33.84,33.88,33.82,33.85,147958.0,32.412,32.4503,32.3928,32.4215,147958.0
2021-06-01 13:00:00,33.85,33.85,33.77,33.79,141272.0,32.4215,32.4215,32.3449,32.3641,141272.0
2021-06-01 13:30:00,33.79,33.82,33.77,33.81,119572.0,32.3641,32.3928,32.3449,32.3832,119572.0
2021-06-01 14:00:00,33.81,33.87,33.8,33.86,134536.0,32.3832,32.4407,32.3737,32.4311,134536.0
2021-06-01 14:30:00,33.87,33.89,33.84,33.84,257470.0,32.4407,32.4599,32.412,32.412,257470.0
2021-06-01 15:00:00,33.85,33.91,33.82,33.87,190320.0,32.4215,32.479,32.3928,32.4407,190320.0
2021-06-01 15:30:00,33.87,33.88,33.78,33.79,529738.0,32.4407,32.4503,32.3545,32.3641,529738.0
2021-06-02 09:30:00,33.85,33.94,33.65,33.91,260874.0,32.4215,32.5077,32.23,32.479,260874.0
2021-06-02 10:00:00,33.92,34.01,33.91,33.97,157592.0,32.4886,32.5748,32.479,32.5365,157592.0
2021-06-02 10:30:00,33.97,34.09,33.96,34.05,177864.0,32.5365,32.6514,32.5269,32.6131,177864.0
2021-06-02 11:00:00,34.05,34.08,34.01,34.05,130100.0,32.6131,32.6418,32.5748,32.6131,130100.0
2021-06-02 11:30:00,34.05,34.12,34.05,34.08,118830.0,32.6131,32.6802,32.6131,32.6418,118830.0
2021-06-02 12:00:00,34.09,34.09,33.92,33.94,116632.0,32.6514,32.6514,32.4886,32.5077,116632.0
2021-06-02 12:30:00,33.95,33.98,33.92,33.98,148576.0,32.5173,32.5461,32.4886,32.5461,148576.0
2021-06-02 13:00:00,33.98,33.99,33.94,33.98,180264.0,32.5461,32.5556,32.5077,32.5461,180264.0
2021-06-02 13:30:00,33.98,34.05,33.95,34.03,167582.0,32.5461,32.6131,32.5173,32.594,167582.0
2021-06-02 14:00:00,34.03,34.07,34.01,34.05,196794.0,32.594,32.6323,32.5748,32.6131,196794.0
2021-06-02 14:30:00,34.04,34.05,34.01,34.02,157088.0,32.6035,32.6131,32.5748,32.5844,157088.0
2021-06-02 15:00:00,34.02,34.04,33.94,33.95,194782.0,32.5844,32.6035,32.5077,32.5173,194782.0
2021-06-02 15:30:00,33.94,33.96,33.85,33.88,788852.0,32.5077,32.5269,32.4215,32.4503,788852.0
2021-06-03 09:30:00,33.67,33.71,33.47,33.49,192072.0,32.2491,32.2875,32.0576,32.0767,192072.0
2021-06-03 10:00:00,33.49,33.68,33.47,33.66,196372.0,32.0767,32.2587,32.0576,32.2396,196372.0
2021-06-03 10:30:00,33.66,33.95,33.65,33.95,152028.0,32.2396,32.5173,32.23,32.5173,152028.0
2021-06-03 11:00:00,33.94,34.09,33.92,34.07,267850.0,32.5077,32.6514,32.4886,32.6323,267850.0
2021-06-03 11:30:00,34.08,34.09,34.0,34.09,125030.0,32.6418,32.6514,32.5652,32.6514,125030.0
2021-06-03 12:00:00,34.1,34.1,34.01,34.05,118746.0,32.661,32.661,32.5748,32.6131,118746.0
2021-06-03 12:30:00,34.05,34.08,34.02,34.08,97442.0,32.6131,32.6418,32.5844,32.6418,97442.0
2021-06-03 13:00:00,34.07,34.11,34.0,34.11,123360.0,32.6323,32.6706,32.5652,32.6706,123360.0
2021-06-03 13:30:00,34.1,34.12,34.08,34.11,128378.0,32.661,32.6802,32.6418,32.6706,128378.0
2021-06-03 14:00:00,34.11,34.11,34.04,34.06,134588.0,32.6706,32.6706,32.6035,32.6227,134588.0
2021-06-03 14:30:00,34.07,34.09,34.01,34.02,150260.0,32.6323,32.6514,32.5748,32.5844,150260.0
2021-06-03 15:00:00,34.02,34.06,33.99,34.05,142388.0,32.5844,32.6227,32.5556,32.6131,142388.0
2021-06-03 15:30:00,34.05,34.06,33.99,34.02,537582.0,32.6131,32.6227,32.5556,32.5844,537582.0
2021-06-04 09:30:00,34.24,34.41,34.12,34.4,244752.0,32.7951,32.9579,32.6802,32.9483,244752.0
2021-06-04 10:00:00,34.4,34.44,34.33,34.4,129586.0,32.9483,32.9866,32.8813,32.9483,129586.0
2021-06-04 10:30:00,34.4,34.49,34.38,34.49,115790.0,32.9483,33.0345,32.9292,33.0345,115790.0
2021-06-04 11:00:00,34.49,34.52,34.41,34.44,214136.0,33.0345,33.0633,32.9579,32.9866,214136.0
2021-06-04 11:30:00,34.44,34.45,34.35,34.35,104406.0,32.9866,32.9962,32.9004,32.9004,104406.0
2021-06-04 12:00:00,34.35,34.4,34.33,34.38,84470.0,32.9004,32.9483,32.8813,32.9292,84470.0
2021-06-04 12:30:00,34.38,34.42,34.36,34.42,90234.0,32.9292,32.9675,32.91,32.9675,90234.0
2021-06-04 13:00:00,34.42,34.46,34.41,34.44,83170.0,32.9675,33.0058,32.9579,32.9866,83170.0
2021-06-04 13:30:00,34.43,34.49,34.43,34.49,86164.0,32.9771,33.0345,32.9771,33.0345,86164.0
2021-06-04 14:00:00,34.48,34.56,34.48,34.54,129894.0,33.025,33.1016,33.025,33.0824,129894.0
2021-06-04 14:30:00,34.54,34.57,34.53,34.57,109510.0,33.0824,33.1112,33.0729,33.1112,109510.0
2021-06-04 15:00:00,34.57,34.57,34.54,34.55,135888.0,33.1112,33.1112,33.0824,33.092,135888.0
2021-06-04 15:30:00,34.55,34.6,34.5,34.59,502940.0,33.092,33.1399,33.0441,33.1303,502940.0
2021-06-07 09:30:00,34.58,34.67,34.49,34.6,244252.0,33.1207,33.2069,33.0345,33.1399,244252.0
2021-06-07 10:00:00,34.6,34.6,34.42,34.42,108996.0,33.1399,33.1399,32.9675,32.9675,108996.0
2021-06-07 10:30:00,34.43,34.43,34.34,34.35,151686.0,32.9771,32.9771,32.8909,32.9004,151686.0
2021-06-07 11:00:00,34.35,34.35,34.2,34.2,129444.0,32.9004,32.9004,32.7568,32.7568,129444.0
2021-06-07 11:30:00,34.2,34.23,34.13,34.15,105830.0,32.7568,32.7855,32.6897,32.7089,105830.0
2021-06-07 12:00:00,34.14,34.18,34.13,34.13,80120.0,32.6993,32.7376,32.6897,32.6897,80120.0
2021-06-07 12:30:00,34.13,34.13,34.07,34.09,72398.0,32.6897,32.6897,32.6323,32.6514,72398.0
2021-06-07 13:00:00,34.09,34.09,34.02,34.05,84716.0,32.6514,32.6514,32.5844,32.6131,84716.0
2021-06-07 13:30:00,34.05,34.05,33.98,33.99,108026.0,32.6131,32.6131,32.5461,32.5556,108026.0
2021-06-07 14:00:00,33.98,34.05,33.95,34.02,114042.0,32.5461,32.6131,32.5173,32.5844,114042.0
2021-06-07 14:30:00,34.01,34.07,33.98,34.05,137758.0,32.5748,32.6323,32.5461,32.6131,137758.0
2021-06-07 15:00:00,34.05,34.09,34.02,34.08,154890.0,32.6131,32.6514,32.5844,32.6418,154890.0
2021-06-07 15:30:00,34.08,34.13,34.02,34.1,577424.0,32.6418,32.6897,32.5844,32.661,577424.0
2021-06-08 09:30:00,34.27,34.32,34.16,34.2,228518.0,32.8238,32.8717,32.7185,32.7568,228518.0
2021-06-08 10:00:00,34.2,34.21,34.07,34.1,140674.0,32.7568,32.7664,32.6323,32.661,140674.0
2021-06-08 10:30:00,34.1,34.1,34.0,34.04,97566.0,32.661,32.661,32.5652,32.6035,97566.0
2021-06-08 11:00:00,34.05,34.09,33.96,34.01,94560.0,32.6131,32.6514,32.5269,32.5748,94560.0
2021-06-08 11:30:00,34.01,34.18,34.01,34.17,77298.0,32.5748,32.7376,32.5748,32.728,77298.0
2021-06-08 12:00:00,34.17,34.26,34.17,34.26,78568.0,32.728,32.8142,32.728,32.8142,78568.0
2021-06-08 12:30:00,34.26,34.26,34.19,34.24,57242.0,32.8142,32.8142,32.7472,32.7951,57242.0
2021-06-08 13:00:00,34.23,34.24,34.19,34.2,63400.0,32.7855,32.7951,32.7472,32.7568,63400.0
2021-06-08 13:30:00,34.19,34.23,34.15,34.16,64616.0,32.7472,32.7855,32.7089,32.7185,64616.0
2021-06-08 14:00:00,34.16,34.23,34.15,34.2,87944.0,32.7185,32.7855,32.7089,32.7568,87944.0
2021-06-08 14:30:00,34.2,34.21,34.13,34.16,78512.0,32.7568,32.7664,32.6897,32.7185,78512.0
2021-06-08 15:00:00,34.16,34.21,34.13,34.17,141990.0,32.7185,32.7664,32.6897,32.728,141990.0
2021-06-08 15:30:00,34.17,34.17,34.08,34.09,301338.0,32.728,32.728,32.6418,32.6514,301338.0
2021-06-09 09:30:00,34.2,34.2,33.96,33.98,147302.0,32.7568,32.7568,32.5269,32.5461,147302.0
2021-06-09 10:00:00,33.99,34.06,33.97,33.99,96592.0,32.5556,32.6227,32.5365,32.5556,96592.0
2021-06-09 10:30:00,33.99,34.07,33.99,34.04,52260.0,32.5556,32.6323,32.5556,32.6035,52260.0
2021-06-09 11:00:00,34.04,34.13,34.04,34.1,106196.0,32.6035,32.6897,32.6035,32.661,106196.0
2021-06-09 11:30:00,34.1,34.12,34.02,34.04,66370.0,32.661,32.6802,32.5844,32.6035,66370.0
2021-06-09 12:00:00,34.05,34.08,34.02,34.04,48172.0,32.6131,32.6418,32.5844,32.6035,48172.0
2021-06-09 12:30:00,34.04,34.09,34.03,34.07,89298.0,32.6035,32.6514,32.594,32.6323,89298.0
2021-06-09 13:00:00,34.09,34.1,34.06,34.06,52512.0,32.6514,32.661,32.6227,32.6227,52512.0
2021-06-09 13:30:00,34.06,34.07,34.02,34.05,58816.0,32.6227,32.6323,32.5844,32.6131,58816.0
2021-06-09 14:00:00,34.05,34.08,34.03,34.07,72712.0,32.6131,32.6418,32.594,32.6323,72712.0
2021-06-09 14:30:00,34.06,34.07,34.02,34.05,107784.0,32.6227,32.6323,32.5844,32.6131,107784.0
2021-06-09 15:00:00,34.05,34.09,34.02,34.02,97342.0,32.6131,32.6514,32.5844,32.5844,97342.0
2021-06-09 15:30:00,34.02,34.13,34.0,34.07,838028.0,32.5844,32.6897,32.5652,32.6323,838028.0
2021-06-10 09:30:00,34.27,34.35,34.16,34.34,159694.0,32.8238,32.9004,32.7185,32.8909,159694.0
2021-06-10 10:00:00,34.34,34.37,34.15,34.16,134414.0,32.8909,32.9196,32.7089,32.7185,134414.0
2021-06-10 10:30:00,34.17,34.18,33.92,33.99,134562.0,32.728,32.7376,32.4886,32.5556,134562.0
2021-06-10 11:00:00,33.99,34.06,33.96,34.06,73726.0,32.5556,32.6227,32.5269,32.6227,73726.0
2021-06-10 11:30:00,34.07,34.1,34.01,34.1,66528.0,32.6323,32.661,32.5748,32.661,66528.0
2021-06-10 12:00:00,34.1,34.15,34.09,34.14,96380.0,32.661,32.7089,32.6514,32.6993,96380.0
2021-06-10 12:30:00,34.15,34.17,34.13,34.14,52132.0,32.7089,32.728,32.6897,32.6993,52132.0
2021-06-10 13:00:00,34.14,34.17,34.12,34.17,62150.0,32.6993,32.728,32.6802,32.728,62150.0
2021-06-10 13:30:00,34.17,34.17,34.09,34.1,94066.0,32.728,32.728,32.6514,32.661,94066.0
2021-06-10 14:00:00,34.1,34.13,34.08,34.1,179322.0,32.661,32.6897,32.6418,32.661,179322.0
2021-06-10 14:30:00,34.1,34.12,34.07,34.11,139204.0,32.661,32.6802,32.6323,32.6706,139204.0
2021-06-10 15:00:00,34.11,34.16,34.09,34.11,116620.0,32.6706,32.7185,32.6514,32.6706,116620.0
2021-06-10 15:30:00,34.11,34.14,34.08,34.13,519792.0,32.6706,32.6993,32.6418,32.6897,519792.0
2021-06-11 09:30:00,34.25,34.35,34.12,34.2,369754.0,32.8047,32.9004,32.6802,32.7568,369754.0
2021-06-11 10:00:00,34.2,34.24,34.15,34.2,326982.0,32.7568,32.7951,32.7089,32.7568,326982.0
2021-06-11 10:30:00,34.19,34.21,34.09,34.13,524132.0,32.7472,32.7664,32.6514,32.6897,524132.0
2021-06-11 11:00:00,34.13,34.19,34.1,34.16,201160.0,32.6897,32.7472,32.661,32.7185,201160.0
2021-06-11 11:30:00,34.16,34.17,34.13,34.14,151144.0,32.7185,32.728,32.6897,32.6993,151144.0
2021-06-11 12:00:00,34.14,34.15,34.01,34.02,125500.0,32.6993,32.7089,32.5748,32.5844,125500.0
2021-06-11 12:30:00,34.02,34.05,33.99,34.04,107020.0,32.5844,32.6131,32.5556,32.6035,107020.0
2021-06-11 13:00:00,34.04,34.06,34.02,34.06,103556.0,32.6035,32.6227,32.5844,32.6227,103556.0
2021-06-11 13:30:00,34.06,34.09,34.05,34.07,105198.0,32.6227,32.6514,32.6131,32.6323,105198.0
2021-06-11 14:00:00,34.06,34.11,34.06,34.09,133314.0,32.6227,32.6706,32.6227,32.6514,133314.0
2021-06-11 14:30:00,34.09,34.12,34.07,34.1,160438.0,32.6514,32.6802,32.6323,32.661,160438.0
2021-06-11 15:00:00,34.1,34.13,34.09,34.09,149090.0,32.661,32.6897,32.6514,32.6514,149090.0
2021-06-11 15:30:00,34.1,34.25,34.09,34.22,667628.0,32.661,32.8047,32.6514,32.7759,667628.0
2021-06-14 09:30:00,34.17,34.22,34.02,34.05,199486.0,32.728,32.7759,32.5844,32.6131,199486.0
2021-06-14 10:00:00,34.06,34.07,34.0,34.04,122806.0,32.6227,32.6323,32.5652,32.6035,122806.0
2021-06-14 10:30:00,34.04,34.05,33.96,34.02,89394.0,32.6035,32.6131,32.5269,32.5844,89394.0
2021-06-14 11:00:00,34.03,34.11,33.85,33.88,292876.0,32.594,32.6706,32.4215,32.4503,292876.0
2021-06-14 11:30:00,33.88,33.95,33.88,33.91,114302.0,32.4503,32.5173,32.4503,32.479,114302.0
2021-06-14 12:00:00,33.91,33.95,33.86,33.91,169324.0,32.479,32.5173,32.4311,32.479,169324.0
2021-06-14 12:30:00,33.9,33.93,33.87,33.88,117894.0,32.4694,32.4982,32.4407,32.4503,117894.0
2021-06-14 13:00:00,33.88,33.93,33.87,33.92,81436.0,32.4503,32.4982,32.4407,32.4886,81436.0
2021-06-14 13:30:00,33.93,33.99,33.91,33.92,76858.0,32.4982,32.5556,32.479,32.4886,76858.0
2021-06-14 14:00:00,33.92,33.94,33.9,33.91,105570.0,32.4886,32.5077,32.4694,32.479,105570.0
2021-06-14 14:30:00,33.91,33.96,33.91,33.95,113614.0,32.479,32.5269,32.479,32.5173,113614.0
2021-06-14 15:00:00,33.95,33.99,33.93,33.99,131590.0,32.5173,32.5556,32.4982,32.5556,131590.0
2021-06-14 15:30:00,33.99,34.16,33.99,34.16,661724.0,32.5556,32.7185,32.5556,32.7185,661724.0
2021-06-15 09:30:00,34.1,34.24,34.1,34.22,216592.0,32.661,32.7951,32.661,32.7759,216592.0
2021-06-15 10:00:00,34.22,34.23,34.1,34.21,157290.0,32.7759,32.7855,32.661,32.7664,157290.0
2021-06-15 10:30:00,34.21,34.21,34.11,34.15,117216.0,32.7664,32.7664,32.6706,32.7089,117216.0
2021-06-15 11:00:00,34.15,34.22,34.12,34.21,131070.0,32.7089,32.7759,32.6802,32.7664,131070.0
2021-06-15 11:30:00,34.21,34.24,34.13,34.24,111740.0,32.7664,32.7951,32.6897,32.7951,111740.0
2021-06-15 12:00:00,34.24,34.27,34.22,34.27,144552.0,32.7951,32.8238,32.7759,32.8238,144552.0
2021-06-15 12:30:00,34.27,34.27,34.2,34.22,88730.0,32.8238,32.8238,32.7568,32.7759,88730.0
2021-06-15 13:00:00,34.23,34.25,34.19,34.2,155660.0,32.7855,32.8047,32.7472,32.7568,155660.0
2021-06-15 13:30:00,34.2,34.31,34.19,34.29,89368.0,32.7568,32.8621,32.7472,32.843,89368.0
2021-06-15 14:00:00,34.29,34.33,34.24,34.28,96528.0,32.843,32.8813,32.7951,32.8334,96528.0
2021-06-15 14:30:00,34.27,34.33,34.26,34.3,104282.0,32.8238,32.8813,32.8142,32.8526,104282.0
2021-06-15 15:00:00,34.3,34.31,34.23,34.24,113854.0,32.8526,32.8621,32.7855,32.7951,113854.0
2021-06-15 15:30:00,34.24,34.3,34.2,34.24,552402.0,32.7951,32.8526,32.7568,32.7951,552402.0
2021-06-16 09:30:00,34.23,34.36,34.15,34.31,237502.0,32.7855,32.91,32.7089,32.8621,237502.0
2021-06-16 10:00:00,34.3,34.37,34.27,34.36,153336.0,32.8526,32.9196,32.8238,32.91,153336.0
2021-06-16 10:30:00,34.36,34.38,34.28,34.35,247292.0,32.91,32.9292,32.8334,32.9004,247292.0
2021-06-16 11:00:00,34.35,34.42,34.31,34.41,345224.0,32.9004,32.9675,32.8621,32.9579,345224.0
2021-06-16 11:30:00,34.41,34.45,34.37,34.42,161372.0,32.9579,32.9962,32.9196,32.9675,161372.0
2021-06-16 12:00:00,34.43,34.44,34.38,34.41,182436.0,32.9771,32.9866,32.9292,32.9579,182436.0
2021-06-16 12:30:00,34.41,34.44,34.4,34.43,113518.0,32.9579,32.9866,32.9483,32.9771,113518.0
2021-06-16 13:00:00,34.42,34.43,34.31,34.33,112210.0,32.9675,32.9771,32.8621,32.8813,112210.0
2021-06-16 13:30:00,34.33,34.36,34.24,34.35,129722.0,32.8813,32.91,32.7951,32.9004,129722.0
2021-06-16 14:00:00,34.35,34.35,34.02,34.11,288600.0,32.9004,32.9004,32.5844,32.6706,288600.0
2021-06-16 14:30:00,34.1,34.1,33.92,34.05,333070.0,32.661,32.661,32.4886,32.6131,333070.0
2021-06-16 15:00:00,34.04,34.17,33.99,34.12,308064.0,32.6035,32.728,32.5556,32.6802,308064.0
2021-06-16 15:30:00,34.12,34.17,34.06,34.11,1020086.0,32.6802,32.728,32.6227,32.6706,1020086.0
2021-06-17 09:30:00,34.07,34.19,34.02,34.08,133908.0,32.6323,32.7472,32.5844,32.6418,133908.0
2021-06-17 10:00:00,34.08,34.13,33.99,34.05,111614.0,32.6418,32.6897,32.5556,32.6131,111614.0
2021-06-17 10:30:00,34.05,34.13,34.0,34.01,257232.0,32.6131,32.6897,32.5652,32.5748,257232.0
2021-06-17 11:00:00,34.02,34.02,33.86,33.93,161504.0,32.5844,32.5844,32.4311,32.4982,161504.0
2021-06-17 11:30:00,33.92,33.99,33.77,33.79,510480.0,32.4886,32.5556,32.3449,32.3641,510480.0
2021-06-17 12:00:00,33.77,33.79,33.44,33.47,284236.0,32.3449,32.3641,32.0288,32.0576,284236.0
2021-06-17 12:30:00,33.46,33.53,33.43,33.51,466460.0,32.048,32.115,32.0193,32.0959,466460.0
2021-06-17 13:00:00,33.52,33.68,33.49,33.68,197794.0,32.1055,32.2587,32.0767,32.2587,197794.0
2021-06-17 13:30:00,33.69,33.69,33.59,33.6,313788.0,32.2683,32.2683,32.1725,32.1821,313788.0
2021-06-17 14:00:00,33.6,33.63,33.54,33.55,543764.0,32.1821,32.2108,32.1246,32.1342,543764.0
2021-06-17 14:30:00,33.55,33.68,33.54,33.67,203960.0,32.1342,32.2587,32.1246,32.2491,203960.0
2021-06-17 15:00:00,33.68,33.74,33.65,33.71,117538.0,32.2587,32.3162,32.23,32.2875,117538.0
2021-06-17 15:30:00,33.72,33.8,33.68,33.71,384500.0,32.297,32.3737,32.2587,32.2875,384500.0
2021-06-18 09:30:00,33.34,33.43,33.22,33.38,715764.0,31.9331,32.0193,31.8181,31.9714,715764.0
2021-06-18 10:00:00,33.35,33.38,33.12,33.16,158048.0,31.9426,31.9714,31.7224,31.7607,158048.0
2021-06-18 10:30:00,33.14,33.15,33.01,33.04,188626.0,31.7415,31.7511,31.617,31.6457,188626.0
2021-06-18 11:00:00,33.04,33.04,32.93,32.93,131840.0,31.6457,31.6457,31.5404,31.5404,131840.0
2021-06-18 11:30:00,32.93,33.03,32.92,32.99,313062.0,31.5404,31.6361,31.5308,31.5978,313062.0
2021-06-18 12:00:00,32.99,33.13,32.96,33.13,236302.0,31.5978,31.7319,31.5691,31.7319,236302.0
2021-06-18 12:30:00,33.13,33.19,33.09,33.17,684554.0,31.7319,31.7894,31.6936,31.7702,684554.0
2021-06-18 13:00:00,33.17,33.18,33.12,33.14,144020.0,31.7702,31.7798,31.7224,31.7415,144020.0
2021-06-18 13:30:00,33.14,33.2,33.1,33.19,264176.0,31.7415,31.799,31.7032,31.7894,264176.0
2021-06-18 14:00:00,33.18,33.23,33.15,33.23,289702.0,31.7798,31.8277,31.7511,31.8277,289702.0
2021-06-18 14:30:00,33.22,33.23,33.16,33.21,326968.0,31.8181,31.8277,31.7607,31.8086,326968.0
2021-06-18 15:00:00,33.21,33.32,33.19,33.29,296610.0,31.8086,31.9139,31.7894,31.8852,296610.0
2021-06-18 15:30:00,33.28,33.33,33.13,33.13,1253518.0,31.8756,31.9235,31.7319,31.7319,1253518.0
2021-06-21 09:30:00,33.25,33.56,33.12,33.52,240868.0,31.9158,32.2133,31.791,32.1749,240868.0
2021-06-21 10:00:00,33.52,33.57,33.48,33.55,171130.0,32.1749,32.2229,32.1365,32.2037,171130.0
2021-06-21 10:30:00,33.55,33.62,33.55,33.57,221822.0,32.2037,32.2709,32.2037,32.2229,221822.0
2021-06-21 11:00:00,33.57,33.58,33.49,33.51,201110.0,32.2229,32.2325,32.1461,32.1653,201110.0
2021-06-21 11:30:00,33.52,33.57,33.51,33.54,90128.0,32.1749,32.2229,32.1653,32.1941,90128.0
2021-06-21 12:00:00,33.55,33.56,33.45,33.46,164190.0,32.2037,32.2133,32.1077,32.1173,164190.0
2021-06-21 12:30:00,33.46,33.47,33.42,33.42,79770.0,32.1173,32.1269,32.0789,32.0789,79770.0
2021-06-21 13:00:00,33.42,33.46,33.4,33.46,218862.0,32.0789,32.1173,32.0597,32.1173,218862.0
2021-06-21 13:30:00,33.47,33.52,33.47,33.52,126976.0,32.1269,32.1749,32.1269,32.1749,126976.0
2021-06-21 14:00:00,33.52,33.57,33.51,33.53,162594.0,32.1749,32.2229,32.1653,32.1845,162594.0
2021-06-21 14:30:00,33.53,33.55,33.49,33.55,71656.0,32.1845,32.2037,32.1461,32.2037,71656.0
2021-06-21 15:00:00,33.55,33.59,33.5,33.52,140426.0,32.2037,32.2421,32.1557,32.1749,140426.0
2021-06-21 15:30:00,33.52,33.56,33.49,33.51,446336.0,32.1749,32.2133,32.1461,32.1653,446336.0
2021-06-22 09:30:00,33.48,33.55,33.33,33.53,1556790.0,32.1365,32.2037,31.9925,32.1845,1556790.0
2021-06-22 10:00:00,33.54,33.67,33.49,33.66,176646.0,32.1941,32.3189,32.1461,32.3093,176646.0
2021-06-22 10:30:00,33.67,33.79,33.67,33.74,329200.0,32.3189,32.4341,32.3189,32.3861,329200.0
2021-06-22 11:00:00,33.74,33.84,33.73,33.8,238900.0,32.3861,32.4821,32.3765,32.4437,238900.0
2021-06-22 11:30:00,33.8,33.87,33.76,33.77,257068.0,32.4437,32.5109,32.4053,32.4149,257068.0
2021-06-22 12:00:00,33.78,33.8,33.72,33.74,141048.0,32.4245,32.4437,32.3669,32.3861,141048.0
2021-06-22 12:30:00,33.74,33.74,33.68,33.69,125302.0,32.3861,32.3861,32.3285,32.3381,125302.0
2021-06-22 13:00:00,33.69,33.74,33.67,33.68,338730.0,32.3381,32.3861,32.3189,32.3285,338730.0
2021-06-22 13:30:00,33.68,33.68,33.61,33.62,127990.0,32.3285,32.3285,32.2613,32.2709,127990.0
2021-06-22 14:00:00,33.62,33.63,33.56,33.63,173348.0,32.2709,32.2805,32.2133,32.2805,173348.0
2021-06-22 14:30:00,33.63,33.72,33.62,33.69,160824.0,32.2805,32.3669,32.2709,32.3381,160824.0
2021-06-22 15:00:00,33.7,33.84,33.7,33.83,183950.0,32.3477,32.4821,32.3477,32.4725,183950.0
2021-06-22 15:30:00,33.83,33.85,33.74,33.77,541872.0,32.4725,32.4917,32.3861,32.4149,541872.0
2021-06-23 09:30:00,33.81,33.85,33.63,33.77,282678.0,32.4533,32.4917,32.2805,32.4149,282678.0
2021-06-23 10:00:00,33.79,33.94,33.78,33.9,118880.0,32.4341,32.5781,32.4245,32.5397,118880.0
2021-06-23 10:30:00,33.91,33.93,33.85,33.91,140920.0,32.5493,32.5685,32.4917,32.5493,140920.0
2021-06-23 11:00:00,33.92,33.93,33.83,33.88,121198.0,32.5589,32.5685,32.4725,32.5205,121198.0
2021-06-23 11:30:00,33.87,33.95,33.86,33.93,105250.0,32.5109,32.5877,32.5013,32.5685,105250.0
2021-06-23 12:00:00,33.93,33.97,33.92,33.97,82618.0,32.5685,32.6069,32.5589,32.6069,82618.0
2021-06-23 12:30:00,33.97,33.99,33.88,33.88,149730.0,32.6069,32.6261,32.5205,32.5205,149730.0
2021-06-23 13:00:00,33.88,33.92,33.87,33.92,81862.0,32.5205,32.5589,32.5109,32.5589,81862.0
2021-06-23 13:30:00,33.92,33.93,33.9,33.92,66910.0,32.5589,32.5685,32.5397,32.5589,66910.0
2021-06-23 14:00:00,33.92,33.92,33.84,33.87,86440.0,32.5589,32.5589,32.4821,32.5109,86440.0
2021-06-23 14:30:00,33.86,33.86,33.82,33.85,81732.0,32.5013,32.5013,32.4629,32.4917,81732.0
2021-06-23 15:00:00,33.85,33.88,33.83,33.88,87890.0,32.4917,32.5205,32.4725,32.5205,87890.0
2021-06-23 15:30:00,33.88,33.89,33.71,33.72,885522.0,32.5205,32.5301,32.3573,32.3669,885522.0
2021-06-24 09:30:00,33.97,33.97,33.83,33.88,178950.0,32.6069,32.6069,32.4725,32.5205,178950.0
2021-06-24 10:00:00,33.88,33.9,33.81,33.89,137252.0,32.5205,32.5397,32.4533,32.5301,137252.0
2021-06-24 10:30:00,33.88,33.89,33.81,33.81,106958.0,32.5205,32.5301,32.4533,32.4533,106958.0
2021-06-24 11:00:00,33.82,33.84,33.8,33.83,110052.0,32.4629,32.4821,32.4437,32.4725,110052.0
2021-06-24 11:30:00,33.83,33.83,33.77,33.78,87844.0,32.4725,32.4725,32.4149,32.4245,87844.0
2021-06-24 12:00:00,33.78,33.82,33.76,33.79,111176.0,32.4245,32.4629,32.4053,32.4341,111176.0
2021-06-24 12:30:00,33.8,33.95,33.77,33.95,109102.0,32.4437,32.5877,32.4149,32.5877,109102.0
2021-06-24 13:00:00,33.95,34.02,33.94,34.0,152620.0,32.5877,32.6549,32.5781,32.6357,152620.0
2021-06-24 13:30:00,34.0,34.09,33.99,34.08,188026.0,32.6357,32.7221,32.6261,32.7125,188026.0
2021-06-24 14:00:00,34.08,34.1,34.06,34.07,155532.0,32.7125,32.7316,32.6933,32.7029,155532.0
2021-06-24 14:30:00,34.07,34.1,34.06,34.08,121478.0,32.7029,32.7316,32.6933,32.7125,121478.0
2021-06-24 15:00:00,34.08,34.08,34.0,34.02,135324.0,32.7125,32.7125,32.6357,32.6549,135324.0
2021-06-24 15:30:00,34.02,34.06,33.99,34.02,626582.0,32.6549,32.6933,32.6261,32.6549,626582.0
2021-06-25 09:30:00,34.13,34.22,34.02,34.12,307252.0,32.7604,32.8468,32.6549,32.7508,307252.0
2021-06-25 10:00:00,34.12,34.21,34.11,34.17,118978.0,32.7508,32.8372,32.7412,32.7988,118978.0
2021-06-25 10:30:00,34.17,34.19,34.08,34.09,212760.0,32.7988,32.818,32.7125,32.7221,212760.0
2021-06-25 11:00:00,34.09,34.11,34.04,34.07,213886.0,32.7221,32.7412,32.6741,32.7029,213886.0
2021-06-25 11:30:00,34.07,34.08,34.04,34.06,102114.0,32.7029,32.7125,32.6741,32.6933,102114.0
2021-06-25 12:00:00,34.07,34.08,33.99,34.0,239812.0,32.7029,32.7125,32.6261,32.6357,239812.0
2021-06-25 12:30:00,34.0,34.01,33.97,33.99,73588.0,32.6357,32.6453,32.6069,32.6261,73588.0
2021-06-25 13:00:00,33.99,33.99,33.94,33.96,197934.0,32.6261,32.6261,32.5781,32.5973,197934.0
2021-06-25 13:30:00,33.97,34.05,33.95,34.04,211180.0,32.6069,32.6837,32.5877,32.6741,211180.0
2021-06-25 14:00:00,34.05,34.07,34.02,34.05,142304.0,32.6837,32.7029,32.6549,32.6837,142304.0
2021-06-25 14:30:00,34.05,34.09,34.05,34.08,133318.0,32.6837,32.7221,32.6837,32.7125,133318.0
2021-06-25 15:00:00,34.08,34.13,34.01,34.02,195034.0,32.7125,32.7604,32.6453,32.6549,195034.0
2021-06-25 15:30:00,34.02,34.07,33.92,33.97,649194.0,32.6549,32.7029,32.5589,32.6069,649194.0
2021-06-28 09:30:00,34.14,34.14,33.84,33.93,192738.0,32.77,32.77,32.4821,32.5685,192738.0
2021-06-28 10:00:00,33.94,34.09,33.85,34.08,143472.0,32.5781,32.7221,32.4917,32.7125,143472.0
2021-06-28 10:30:00,34.08,34.09,34.02,34.02,488652.0,32.7125,32.7221,32.6549,32.6549,488652.0
2021-06-28 11:00:00,34.02,34.07,33.98,34.06,451094.0,32.6549,32.7029,32.6165,32.6933,451094.0
2021-06-28 11:30:00,34.05,34.21,34.04,34.2,146928.0,32.6837,32.8372,32.6741,32.8276,146928.0
2021-06-28 12:00:00,34.2,34.24,34.17,34.19,136022.0,32.8276,32.866,32.7988,32.818,136022.0
2021-06-28 12:30:00,34.19,34.19,34.1,34.11,87718.0,32.818,32.818,32.7316,32.7412,87718.0
2021-06-28 13:00:00,34.11,34.11,34.05,34.06,111010.0,32.7412,32.7412,32.6837,32.6933,111010.0
2021-06-28 13:30:00,34.06,34.13,34.05,34.12,112560.0,32.6933,32.7604,32.6837,32.7508,112560.0
2021-06-28 14:00:00,34.12,34.2,34.11,34.18,143262.0,32.7508,32.8276,32.7412,32.8084,143262.0
2021-06-28 14:30:00,34.18,34.21,34.16,34.16,194060.0,32.8084,32.8372,32.7892,32.7892,194060.0
2021-06-28 15:00:00,34.17,34.18,34.1,34.16,171906.0,32.7988,32.8084,32.7316,32.7892,171906.0
2021-06-28 15:30:00,34.16,34.22,34.13,34.2,433352.0,32.7892,32.8468,32.7604,32.8276,433352.0
2021-06-29 09:30:00,34.33,34.49,34.23,34.49,302598.0,32.9524,33.106,32.8564,33.106,302598.0
2021-06-29 10:00:00,34.49,34.52,34.36,34.41,212526.0,33.106,33.1348,32.9812,33.0292,212526.0
2021-06-29 10:30:00,34.42,34.47,34.37,34.44,117736.0,33.0388,33.0868,32.9908,33.058,117736.0
2021-06-29 11:00:00,34.44,34.5,34.44,34.49,84116.0,33.058,33.1156,33.058,33.106,84116.0
2021-06-29 11:30:00,34.49,34.49,34.44,34.49,295514.0,33.106,33.106,33.058,33.106,295514.0
2021-06-29 12:00:00,34.49,34.49,34.42,34.45,134106.0,33.106,33.106,33.0388,33.0676,134106.0
2021-06-29 12:30:00,34.45,34.45,34.37,34.37,84836.0,33.0676,33.0676,32.9908,32.9908,84836.0
2021-06-29 13:00:00,34.38,34.42,34.38,34.39,123396.0,33.0004,33.0388,33.0004,33.01,123396.0
2021-06-29 13:30:00,34.39,34.4,34.35,34.38,99250.0,33.01,33.0196,32.9716,33.0004,99250.0
2021-06-29 14:00:00,34.38,34.41,34.35,34.37,108754.0,33.0004,33.0292,32.9716,32.9908,108754.0
2021-06-29 14:30:00,34.36,34.37,34.29,34.31,274948.0,32.9812,32.9908,32.914,32.9332,274948.0
2021-06-29 15:00:00,34.31,34.32,34.27,34.28,316758.0,32.9332,32.9428,32.8948,32.9044,316758.0
2021-06-29 15:30:00,34.28,34.31,34.22,34.25,821816.0,32.9044,32.9332,32.8468,32.8756,821816.0
2021-06-30 09:30:00,34.18,34.27,34.04,34.13,161508.0,32.8084,32.8948,32.6741,32.7604,161508.0
2021-06-30 10:00:00,34.14,34.31,34.13,34.29,108750.0,32.77,32.9332,32.7604,32.914,108750.0
2021-06-30 10:30:00,34.28,34.39,34.27,34.37,146194.0,32.9044,33.01,32.8948,32.9908,146194.0
2021-06-30 11:00:00,34.37,34.38,34.24,34.26,195420.0,32.9908,33.0004,32.866,32.8852,195420.0
2021-06-30 11:30:00,34.26,34.27,34.24,34.24,159218.0,32.8852,32.8948,32.866,32.866,159218.0
2021-06-30 12:00:00,34.24,34.24,34.16,34.23,152812.0,32.866,32.866,32.7892,32.8564,152812.0
2021-06-30 12:30:00,34.23,34.27,34.22,34.23,184372.0,32.8564,32.8948,32.8468,32.8564,184372.0
2021-06-30 13:00:00,34.23,34.24,34.19,34.2,127384.0,32.8564,32.866,32.818,32.8276,127384.0
2021-06-30 13:30:00,34.2,34.26,34.2,34.26,121478.0,32.8276,32.8852,32.8276,32.8852,121478.0
2021-06-30 14:00:00,34.26,34.26,34.22,34.23,171736.0,32.8852,32.8852,32.8468,32.8564,171736.0
2021-06-30 14:30:00,34.23,34.23,34.2,34.22,163858.0,32.8564,32.8564,32.8276,32.8468,163858.0
2021-06-30 15:00:00,34.22,34.23,34.19,34.21,249382.0,32.8468,32.8564,32.818,32.8372,249382.0
2021-06-30 15:30:00,34.21,34.25,34.19,34.19,1333632.0,32.8372,32.8756,32.818,32.818,1333632.0
2021-07-01 09:30:00,34.24,34.32,34.08,34.21,265954.0,32.866,32.9428,32.7125,32.8372,265954.0
2021-07-01 10:00:00,34.21,34.35,34.15,34.34,283132.0,32.8372,32.9716,32.7796,32.962,283132.0
2021-07-01 10:30:00,34.34,34.34,34.26,34.28,201214.0,32.962,32.962,32.8852,32.9044,201214.0
2021-07-01 11:00:00,34.28,34.32,34.19,34.22,225300.0,32.9044,32.9428,32.818,32.8468,225300.0
2021-07-01 11:30:00,34.22,34.24,34.2,34.21,173790.0,32.8468,32.866,32.8276,32.8372,173790.0
2021-07-01 12:00:00,34.21,34.24,34.15,34.17,273028.0,32.8372,32.866,32.7796,32.7988,273028.0
2021-07-01 12:30:00,34.17,34.31,34.17,34.29,133402.0,32.7988,32.9332,32.7988,32.914,133402.0
2021-07-01 13:00:00,34.3,34.33,34.29,34.3,105352.0,32.9236,32.9524,32.914,32.9236,105352.0
2021-07-01 13:30:00,34.3,34.38,34.29,34.34,155494.0,32.9236,33.0004,32.914,32.962,155494.0
2021-07-01 14:00:00,34.34,34.35,34.3,34.34,155962.0,32.962,32.9716,32.9236,32.962,155962.0
2021-07-01 14:30:00,34.34,34.41,34.34,34.38,160270.0,32.962,33.0292,32.962,33.0004,160270.0
2021-07-01 15:00:00,34.38,34.41,34.38,34.4,209982.0,33.0004,33.0292,33.0004,33.0196,209982.0
2021-07-01 15:30:00,34.4,34.49,34.38,34.49,792850.0,33.0196,33.106,33.0004,33.106,792850.0
2021-07-02 09:30:00,34.72,35.09,34.7,34.9,876844.0,33.3268,33.6819,33.3076,33.4995,876844.0
2021-07-02 10:00:00,34.9,35.07,34.88,35.04,265946.0,33.4995,33.6627,33.4803,33.6339,265946.0
2021-07-02 10:30:00,35.04,35.04,34.86,34.94,352432.0,33.6339,33.6339,33.4612,33.5379,352432.0
2021-07-02 11:00:00,34.94,35.0,34.9,34.99,166580.0,33.5379,33.5955,33.4995,33.5859,166580.0
2021-07-02 11:30:00,34.99,35.0,34.93,34.94,146864.0,33.5859,33.5955,33.5283,33.5379,146864.0
2021-07-02 12:00:00,34.94,34.95,34.87,34.89,144428.0,33.5379,33.5475,33.4708,33.4899,144428.0
2021-07-02 12:30:00,34.89,35.01,34.89,34.99,112034.0,33.4899,33.6051,33.4899,33.5859,112034.0
2021-07-02 13:00:00,34.99,35.07,34.99,35.06,96360.0,33.5859,33.6627,33.5859,33.6531,96360.0
2021-07-02 13:30:00,35.06,35.1,35.04,35.07,182464.0,33.6531,33.6915,33.6339,33.6627,182464.0
2021-07-02 14:00:00,35.07,35.13,35.06,35.13,143570.0,33.6627,33.7203,33.6531,33.7203,143570.0
2021-07-02 14:30:00,35.13,35.16,35.08,35.09,180948.0,33.7203,33.7491,33.6723,33.6819,180948.0
2021-07-02 15:00:00,35.09,35.1,35.02,35.05,269830.0,33.6819,33.6915,33.6147,33.6435,269830.0
2021-07-02 15:30:00,35.05,35.05,34.93,34.98,1243960.0,33.6435,33.6435,33.5283,33.5763,1243960.0
2021-07-06 09:30:00,35.0,35.05,34.81,34.85,274640.0,33.5955,33.6435,33.4132,33.4516,274640.0
2021-07-06 10:00:00,34.85,34.88,34.52,34.59,300306.0,33.4516,33.4803,33.1348,33.202,300306.0
2021-07-06 10:30:00,34.58,34.58,34.41,34.42,197324.0,33.1924,33.1924,33.0292,33.0388,197324.0
2021-07-06 11:00:00,34.41,34.44,34.31,34.41,156682.0,33.0292,33.058,32.9332,33.0292,156682.0
2021-07-06 11:30:00,34.41,34.43,34.37,34.41,146814.0,33.0292,33.0484,32.9908,33.0292,146814.0
2021-07-06 12:00:00,34.4,34.4,34.29,34.35,181340.0,33.0196,33.0196,32.914,32.9716,181340.0
2021-07-06 12:30:00,34.35,34.4,34.28,34.4,144282.0,32.9716,33.0196,32.9044,33.0196,144282.0
2021-07-06 13:00:00,34.4,34.43,34.39,34.42,134502.0,33.0196,33.0484,33.01,33.0388,134502.0
2021-07-06 13:30:00,34.42,34.51,34.41,34.5,190682.0,33.0388,33.1252,33.0292,33.1156,190682.0
2021-07-06 14:00:00,34.5,34.54,34.49,34.51,157450.0,33.1156,33.154,33.106,33.1252,157450.0
2021-07-06 14:30:00,34.51,34.52,34.49,34.52,172504.0,33.1252,33.1348,33.106,33.1348,172504.0
2021-07-06 15:00:00,34.52,34.65,34.51,34.63,165400.0,33.1348,33.2596,33.1252,33.2404,165400.0
2021-07-06 15:30:00,34.64,34.69,34.6,34.66,529894.0,33.25,33.298,33.2116,33.2692,529894.0
2021-07-07 09:30:00,34.71,34.84,34.66,34.72,229734.0,33.3172,33.442,33.2692,33.3268,229734.0
2021-07-07 10:00:00,34.71,34.74,34.49,34.49,135938.0,33.3172,33.346,33.106,33.106,135938.0
2021-07-07 10:30:00,34.49,34.49,34.38,34.49,150946.0,33.106,33.106,33.0004,33.106,150946.0
2021-07-07 11:00:00,34.49,34.63,34.45,34.62,185214.0,33.106,33.2404,33.0676,33.2308,185214.0
2021-07-07 11:30:00,34.63,34.74,34.62,34.7,169284.0,33.2404,33.346,33.2308,33.3076,169284.0
2021-07-07 12:00:00,34.7,34.79,34.7,34.77,128024.0,33.3076,33.394,33.3076,33.3748,128024.0
2021-07-07 12:30:00,34.77,34.84,34.77,34.82,136780.0,33.3748,33.442,33.3748,33.4228,136780.0
2021-07-07 13:00:00,34.82,34.82,34.73,34.74,146242.0,33.4228,33.4228,33.3364,33.346,146242.0
2021-07-07 13:30:00,34.74,34.8,34.73,34.76,142520.0,33.346,33.4036,33.3364,33.3652,142520.0
2021-07-07 14:00:00,34.77,34.88,34.77,34.8,144700.0,33.3748,33.4803,33.3748,33.4036,144700.0
2021-07-07 14:30:00,34.79,34.9,34.76,34.9,139732.0,33.394,33.4995,33.3652,33.4995,139732.0
2021-07-07 15:00:00,34.9,34.94,34.88,34.92,163602.0,33.4995,33.5379,33.4803,33.5187,163602.0
2021-07-07 15:30:00,34.92,34.95,34.88,34.91,540270.0,33.5187,33.5475,33.4803,33.5091,540270.0
2021-07-08 09:30:00,34.4,34.43,34.08,34.35,244052.0,33.0196,33.0484,32.7125,32.9716,244052.0
2021-07-08 10:00:00,34.35,34.38,34.22,34.34,182766.0,32.9716,33.0004,32.8468,32.962,182766.0
2021-07-08 10:30:00,34.34,34.39,34.27,34.32,295402.0,32.962,33.01,32.8948,32.9428,295402.0
2021-07-08 11:00:00,34.32,34.52,34.32,34.52,293272.0,32.9428,33.1348,32.9428,33.1348,293272.0
2021-07-08 11:30:00,34.52,34.59,34.47,34.56,274718.0,33.1348,33.202,33.0868,33.1732,274718.0
2021-07-08 12:00:00,34.57,34.63,34.56,34.61,101574.0,33.1828,33.2404,33.1732,33.2212,101574.0
2021-07-08 12:30:00,34.61,34.63,34.59,34.6,74276.0,33.2212,33.2404,33.202,33.2116,74276.0
2021-07-08 13:00:00,34.6,34.6,34.49,34.55,125964.0,33.2116,33.2116,33.106,33.1636,125964.0
2021-07-08 13:30:00,34.55,34.55,34.46,34.47,58324.0,33.1636,33.1636,33.0772,33.0868,58324.0
2021-07-08 14:00:00,34.47,34.47,34.35,34.36,97290.0,33.0868,33.0868,32.9716,32.9812,97290.0
2021-07-08 14:30:00,34.36,34.44,34.34,34.42,191276.0,32.9812,33.058,32.962,33.0388,191276.0
2021-07-08 15:00:00,34.42,34.49,34.41,34.48,142054.0,33.0388,33.106,33.0292,33.0964,142054.0
2021-07-08 15:30:00,34.48,34.56,34.38,34.56,569334.0,33.0964,33.1732,33.0004,33.1732,569334.0
2021-07-09 09:30:00,34.85,35.05,34.6,34.99,279794.0,33.4516,33.6435,33.2116,33.5859,279794.0
2021-07-09 10:00:00,34.99,35.08,34.98,35.05,149668.0,33.5859,33.6723,33.5763,33.6435,149668.0
2021-07-09 10:30:00,35.05,35.17,35.05,35.13,531796.0,33.6435,33.7587,33.6435,33.7203,531796.0
2021-07-09 11:00:00,35.13,35.19,35.11,35.13,275152.0,33.7203,33.7779,33.7011,33.7203,275152.0
2021-07-09 11:30:00,35.13,35.18,35.1,35.11,114766.0,33.7203,33.7683,33.6915,33.7011,114766.0
2021-07-09 12:00:00,35.11,35.17,35.07,35.08,136030.0,33.7011,33.7587,33.6627,33.6723,136030.0
2021-07-09 12:30:00,35.08,35.1,35.06,35.06,111820.0,33.6723,33.6915,33.6531,33.6531,111820.0
2021-07-09 13:00:00,35.07,35.08,35.01,35.02,420974.0,33.6627,33.6723,33.6051,33.6147,420974.0
2021-07-09 13:30:00,35.02,35.12,35.0,35.11,187674.0,33.6147,33.7107,33.5955,33.7011,187674.0
2021-07-09 14:00:00,35.11,35.12,35.05,35.07,248746.0,33.7011,33.7107,33.6435,33.6627,248746.0
2021-07-09 14:30:00,35.07,35.13,35.07,35.12,88630.0,33.6627,33.7203,33.6627,33.7107,88630.0
2021-07-09 15:00:00,35.12,35.17,35.12,35.14,120398.0,33.7107,33.7587,33.7107,33.7299,120398.0
2021-07-09 15:30:00,35.15,35.2,35.12,35.16,476216.0,33.7395,33.7875,33.7107,33.7491,476216.0
2021-07-12 09:30:00,35.23,35.39,35.15,35.26,466062.0,33.8163,33.9699,33.7395,33.8451,466062.0
2021-07-12 10:00:00,35.26,35.38,35.13,35.16,208776.0,33.8451,33.9603,33.7203,33.7491,208776.0
2021-07-12 10:30:00,35.17,35.25,35.13,35.19,230132.0,33.7587,33.8355,33.7203,33.7779,230132.0
2021-07-12 11:00:00,35.19,35.2,35.15,35.19,282892.0,33.7779,33.7875,33.7395,33.7779,282892.0
2021-07-12 11:30:00,35.19,35.3,35.16,35.29,179504.0,33.7779,33.8835,33.7491,33.8739,179504.0
2021-07-12 12:00:00,35.29,35.33,35.22,35.23,207492.0,33.8739,33.9123,33.8067,33.8163,207492.0
2021-07-12 12:30:00,35.23,35.24,35.1,35.11,172550.0,33.8163,33.8259,33.6915,33.7011,172550.0
2021-07-12 13:00:00,35.11,35.13,35.02,35.12,301628.0,33.7011,33.7203,33.6147,33.7107,301628.0
2021-07-12 13:30:00,35.12,35.17,35.09,35.12,414066.0,33.7107,33.7587,33.6819,33.7107,414066.0
2021-07-12 14:00:00,35.12,35.24,35.12,35.24,266748.0,33.7107,33.8259,33.7107,33.8259,266748.0
2021-07-12 14:30:00,35.24,35.24,35.17,35.19,185160.0,33.8259,33.8259,33.7587,33.7779,185160.0
2021-07-12 15:00:00,35.19,35.23,35.14,35.22,191514.0,33.7779,33.8163,33.7299,33.8067,191514.0
2021-07-12 15:30:00,35.22,35.23,35.13,35.19,685294.0,33.8067,33.8163,33.7203,33.7779,685294.0
2021-07-13 09:30:00,34.99,35.17,34.99,35.08,254804.0,33.5859,33.7587,33.5859,33.6723,254804.0
2021-07-13 10:00:00,35.08,35.18,35.04,35.17,220690.0,33.6723,33.7683,33.6339,33.7587,220690.0
2021-07-13 10:30:00,35.17,35.26,35.13,35.14,352434.0,33.7587,33.8451,33.7203,33.7299,352434.0
2021-07-13 11:00:00,35.13,35.22,35.13,35.19,384498.0,33.7203,33.8067,33.7203,33.7779,384498.0
2021-07-13 11:30:00,35.19,35.24,35.16,35.24,114076.0,33.7779,33.8259,33.7491,33.8259,114076.0
2021-07-13 12:00:00,35.24,35.3,35.23,35.24,758242.0,33.8259,33.8835,33.8163,33.8259,758242.0
2021-07-13 12:30:00,35.24,35.24,35.08,35.12,440328.0,33.8259,33.8259,33.6723,33.7107,440328.0
2021-07-13 13:00:00,35.13,35.13,35.04,35.07,151766.0,33.7203,33.7203,33.6339,33.6627,151766.0
2021-07-13 13:30:00,35.06,35.1,35.03,35.09,117128.0,33.6531,33.6915,33.6243,33.6819,117128.0
2021-07-13 14:00:00,35.08,35.11,35.02,35.05,237386.0,33.6723,33.7011,33.6147,33.6435,237386.0
2021-07-13 14:30:00,35.04,35.04,34.93,35.03,203858.0,33.6339,33.6339,33.5283,33.6243,203858.0
2021-07-13 15:00:00,35.03,35.06,34.96,35.0,183252.0,33.6243,33.6531,33.5571,33.5955,183252.0
2021-07-13 15:30:00,35.01,35.09,34.95,34.97,598656.0,33.6051,33.6819,33.5475,33.5667,598656.0
2021-07-14 09:30:00,35.3,35.52,35.14,35.17,492880.0,33.8835,34.0947,33.7299,33.7587,492880.0
2021-07-14 10:00:00,35.18,35.2,34.9,34.9,365398.0,33.7683,33.7875,33.4995,33.4995,365398.0
2021-07-14 10:30:00,34.92,34.99,34.88,34.92,308036.0,33.5187,33.5859,33.4803,33.5187,308036.0
2021-07-14 11:00:00,34.92,34.95,34.83,34.85,255196.0,33.5187,33.5475,33.4324,33.4516,255196.0
2021-07-14 11:30:00,34.85,34.89,34.81,34.81,179304.0,33.4516,33.4899,33.4132,33.4132,179304.0
2021-07-14 12:00:00,34.81,34.98,34.81,34.98,132396.0,33.4132,33.5763,33.4132,33.5763,132396.0
2021-07-14 12:30:00,34.97,34.99,34.89,34.89,243528.0,33.5667,33.5859,33.4899,33.4899,243528.0
2021-07-14 13:00:00,34.89,34.91,34.83,34.87,151062.0,33.4899,33.5091,33.4324,33.4708,151062.0
2021-07-14 13:30:00,34.87,34.95,34.85,34.93,220156.0,33.4708,33.5475,33.4516,33.5283,220156.0
2021-07-14 14:00:00,34.93,35.02,34.91,34.99,217652.0,33.5283,33.6147,33.5091,33.5859,217652.0
2021-07-14 14:30:00,34.99,34.99,34.94,34.95,259778.0,33.5859,33.5859,33.5379,33.5475,259778.0
2021-07-14 15:00:00,34.96,35.01,34.92,34.94,298644.0,33.5571,33.6051,33.5187,33.5379,298644.0
2021-07-14 15:30:00,34.93,34.96,34.87,34.93,1011504.0,33.5283,33.5571,33.4708,33.5283,1011504.0
2021-07-15 09:30:00,34.73,34.82,34.56,34.82,257876.0,33.3364,33.4228,33.1732,33.4228,257876.0
2021-07-15 10:00:00,34.82,34.87,34.62,34.66,409334.0,33.4228,33.4708,33.2308,33.2692,409334.0
2021-07-15 10:30:00,34.66,34.75,34.6,34.66,366420.0,33.2692,33.3556,33.2116,33.2692,366420.0
2021-07-15 11:00:00,34.66,34.66,34.57,34.66,268292.0,33.2692,33.2692,33.1828,33.2692,268292.0
2021-07-15 11:30:00,34.66,34.73,34.58,34.63,488308.0,33.2692,33.3364,33.1924,33.2404,488308.0
2021-07-15 12:00:00,34.62,34.67,34.54,34.56,267146.0,33.2308,33.2788,33.154,33.1732,267146.0
2021-07-15 12:30:00,34.55,34.66,34.54,34.63,180052.0,33.1636,33.2692,33.154,33.2404,180052.0
2021-07-15 13:00:00,34.62,34.63,34.52,34.58,171812.0,33.2308,33.2404,33.1348,33.1924,171812.0
2021-07-15 13:30:00,34.57,34.57,34.38,34.38,331272.0,33.1828,33.1828,33.0004,33.0004,331272.0
2021-07-15 14:00:00,34.38,34.49,34.37,34.46,289360.0,33.0004,33.106,32.9908,33.0772,289360.0
2021-07-15 14:30:00,34.46,34.56,34.44,34.55,180502.0,33.0772,33.1732,33.058,33.1636,180502.0
2021-07-15 15:00:00,34.55,34.59,34.54,34.57,228718.0,33.1636,33.202,33.154,33.1828,228718.0
2021-07-15 15:30:00,34.57,34.62,34.52,34.55,1006708.0,33.1828,33.2308,33.1348,33.1636,1006708.0
2021-07-16 09:30:00,34.69,34.84,34.48,34.56,480720.0,33.298,33.442,33.0964,33.1732,480720.0
2021-07-16 10:00:00,34.54,34.55,34.37,34.38,361242.0,33.154,33.1636,32.9908,33.0004,361242.0
2021-07-16 10:30:00,34.37,34.5,34.34,34.45,434708.0,32.9908,33.1156,32.962,33.0676,434708.0
2021-07-16 11:00:00,34.45,34.49,34.37,34.46,353442.0,33.0676,33.106,32.9908,33.0772,353442.0
2021-07-16 11:30:00,34.46,34.56,34.46,34.55,314050.0,33.0772,33.1732,33.0772,33.1636,314050.0
2021-07-16 12:00:00,34.55,34.59,34.48,34.49,347988.0,33.1636,33.202,33.0964,33.106,347988.0
2021-07-16 12:30:00,34.49,34.49,34.44,34.45,285070.0,33.106,33.106,33.058,33.0676,285070.0
2021-07-16 13:00:00,34.45,34.49,34.37,34.38,312000.0,33.0676,33.106,32.9908,33.0004,312000.0
2021-07-16 13:30:00,34.38,34.4,34.23,34.24,267106.0,33.0004,33.0196,32.8564,32.866,267106.0
2021-07-16 14:00:00,34.24,34.3,34.21,34.23,225392.0,32.866,32.9236,32.8372,32.8564,225392.0
2021-07-16 14:30:00,34.23,34.26,34.15,34.18,230480.0,32.8564,32.8852,32.7796,32.8084,230480.0
2021-07-16 15:00:00,34.18,34.23,34.13,34.14,305302.0,32.8084,32.8564,32.7604,32.77,305302.0
2021-07-16 15:30:00,34.14,34.17,33.95,34.02,1219256.0,32.77,32.7988,32.5877,32.6549,1219256.0
2021-07-19 09:30:00,33.46,33.7,33.38,33.45,401338.0,32.1173,32.3477,32.0405,32.1077,401338.0
2021-07-19 10:00:00,33.46,33.63,33.38,33.59,380574.0,32.1173,32.2805,32.0405,32.2421,380574.0
2021-07-19 10:30:00,33.59,33.75,33.51,33.69,389054.0,32.2421,32.3957,32.1653,32.3381,389054.0
2021-07-19 11:00:00,33.7,33.82,33.63,33.74,188106.0,32.3477,32.4629,32.2805,32.3861,188106.0
2021-07-19 11:30:00,33.73,33.85,33.72,33.83,131148.0,32.3765,32.4917,32.3669,32.4725,131148.0
2021-07-19 12:00:00,33.82,33.82,33.64,33.65,148334.0,32.4629,32.4629,32.2901,32.2997,148334.0
2021-07-19 12:30:00,33.65,33.66,33.58,33.63,176170.0,32.2997,32.3093,32.2325,32.2805,176170.0
2021-07-19 13:00:00,33.63,33.7,33.6,33.65,187876.0,32.2805,32.3477,32.2517,32.2997,187876.0
2021-07-19 13:30:00,33.65,33.68,33.58,33.62,258506.0,32.2997,32.3285,32.2325,32.2709,258506.0
2021-07-19 14:00:00,33.63,33.71,33.62,33.68,226910.0,32.2805,32.3573,32.2709,32.3285,226910.0
2021-07-19 14:30:00,33.68,33.68,33.53,33.55,200982.0,32.3285,32.3285,32.1845,32.2037,200982.0
2021-07-19 15:00:00,33.54,33.66,33.52,33.63,331864.0,32.1941,32.3093,32.1749,32.2805,331864.0
2021-07-19 15:30:00,33.63,33.75,33.59,33.71,1329818.0,32.2805,32.3957,32.2421,32.3573,1329818.0
2021-07-20 09:30:00,33.9,33.93,33.74,33.91,228440.0,32.5397,32.5685,32.3861,32.5493,228440.0
2021-07-20 10:00:00,33.92,34.11,33.9,34.06,223158.0,32.5589,32.7412,32.5397,32.6933,223158.0
2021-07-20 10:30:00,34.05,34.16,34.02,34.13,163490.0,32.6837,32.7892,32.6549,32.7604,163490.0
2021-07-20 11:00:00,34.12,34.2,34.07,34.08,149830.0,32.7508,32.8276,32.7029,32.7125,149830.0
2021-07-20 11:30:00,34.08,34.27,34.08,34.27,98976.0,32.7125,32.8948,32.7125,32.8948,98976.0
2021-07-20 12:00:00,34.27,34.35,34.24,34.35,97596.0,32.8948,32.9716,32.866,32.9716,97596.0
2021-07-20 12:30:00,34.35,34.43,34.35,34.41,95646.0,32.9716,33.0484,32.9716,33.0292,95646.0
2021-07-20 13:00:00,34.42,34.44,34.27,34.28,126830.0,33.0388,33.058,32.8948,32.9044,126830.0
2021-07-20 13:30:00,34.29,34.34,34.22,34.31,164232.0,32.914,32.962,32.8468,32.9332,164232.0
2021-07-20 14:00:00,34.31,34.42,34.31,34.4,165756.0,32.9332,33.0388,32.9332,33.0196,165756.0
2021-07-20 14:30:00,34.41,34.44,34.35,34.37,169572.0,33.0292,33.058,32.9716,32.9908,169572.0
2021-07-20 15:00:00,34.38,34.47,34.37,34.42,179938.0,33.0004,33.0868,32.9908,33.0388,179938.0
2021-07-20 15:30:00,34.42,34.42,34.27,34.31,747834.0,33.0388,33.0388,32.8948,32.9332,747834.0
2021-07-21 09:30:00,34.46,34.97,34.45,34.96,578666.0,33.0772,33.5667,33.0676,33.5571,578666.0
2021-07-21 10:00:00,34.96,34.99,34.85,34.87,397684.0,33.5571,33.5859,33.4516,33.4708,397684.0
2021-07-21 10:30:00,34.87,34.9,34.77,34.79,278874.0,33.4708,33.4995,33.3748,33.394,278874.0
2021-07-21 11:00:00,34.79,34.93,34.79,34.88,215494.0,33.394,33.5283,33.394,33.4803,215494.0
2021-07-21 11:30:00,34.88,35.02,34.85,34.95,234770.0,33.4803,33.6147,33.4516,33.5475,234770.0
2021-07-21 12:00:00,34.96,34.99,34.93,34.93,172056.0,33.5571,33.5859,33.5283,33.5283,172056.0
2021-07-21 12:30:00,34.93,34.96,34.85,34.86,501480.0,33.5283,33.5571,33.4516,33.4612,501480.0
2021-07-21 13:00:00,34.85,34.98,34.85,34.96,291430.0,33.4516,33.5763,33.4516,33.5571,291430.0
2021-07-21 13:30:00,34.96,35.03,34.96,35.02,201048.0,33.5571,33.6243,33.5571,33.6147,201048.0
2021-07-21 14:00:00,35.02,35.04,34.93,34.97,227834.0,33.6147,33.6339,33.5283,33.5667,227834.0
2021-07-21 14:30:00,34.97,35.0,34.95,34.98,182940.0,33.5667,33.5955,33.5475,33.5763,182940.0
2021-07-21 15:00:00,34.98,35.02,34.96,35.02,483962.0,33.5763,33.6147,33.5571,33.6147,483962.0
2021-07-21 15:30:00,35.02,35.1,34.95,35.08,1198616.0,33.6147,33.6915,33.5475,33.6723,1198616.0
2021-07-22 09:30:00,35.17,35.32,34.92,34.94,341732.0,33.7587,33.9027,33.5187,33.5379,341732.0
2021-07-22 10:00:00,34.96,35.11,34.94,34.97,180636.0,33.5571,33.7011,33.5379,33.5667,180636.0
2021-07-22 10:30:00,34.98,35.06,34.94,34.94,151736.0,33.5763,33.6531,33.5379,33.5379,151736.0
2021-07-22 11:00:00,34.93,34.95,34.87,34.91,214362.0,33.5283,33.5475,33.4708,33.5091,214362.0
2021-07-22 11:30:00,34.91,34.96,34.87,34.96,284436.0,33.5091,33.5571,33.4708,33.5571,284436.0
2021-07-22 12:00:00,34.96,34.96,34.82,34.88,199652.0,33.5571,33.5571,33.4228,33.4803,199652.0
2021-07-22 12:30:00,34.87,34.92,34.85,34.92,128944.0,33.4708,33.5187,33.4516,33.5187,128944.0
2021-07-22 13:00:00,34.91,34.97,34.9,34.92,209714.0,33.5091,33.5667,33.4995,33.5187,209714.0
2021-07-22 13:30:00,34.92,34.98,34.91,34.98,208520.0,33.5187,33.5763,33.5091,33.5763,208520.0
2021-07-22 14:00:00,34.98,35.05,34.97,35.04,317304.0,33.5763,33.6435,33.5667,33.6339,317304.0
2021-07-22 14:30:00,35.04,35.06,35.0,35.04,215008.0,33.6339,33.6531,33.5955,33.6339,215008.0
2021-07-22 15:00:00,35.04,35.04,34.99,35.0,343494.0,33.6339,33.6339,33.5859,33.5955,343494.0
2021-07-22 15:30:00,35.0,35.04,34.96,35.02,795476.0,33.5955,33.6339,33.5571,33.6147,795476.0
2021-07-23 09:30:00,35.34,35.43,35.17,35.18,214670.0,33.9219,34.0083,33.7587,33.7683,214670.0
2021-07-23 10:00:00,35.19,35.26,35.15,35.24,174576.0,33.7779,33.8451,33.7395,33.8259,174576.0
2021-07-23 10:30:00,35.24,35.27,35.19,35.26,183432.0,33.8259,33.8547,33.7779,33.8451,183432.0
2021-07-23 11:00:00,35.27,35.42,35.25,35.41,147694.0,33.8547,33.9987,33.8355,33.9891,147694.0
2021-07-23 11:30:00,35.41,35.45,35.28,35.29,188856.0,33.9891,34.0275,33.8643,33.8739,188856.0
2021-07-23 12:00:00,35.29,35.32,35.24,35.31,141492.0,33.8739,33.9027,33.8259,33.8931,141492.0
2021-07-23 12:30:00,35.31,35.33,35.27,35.32,155302.0,33.8931,33.9123,33.8547,33.9027,155302.0
2021-07-23 13:00:00,35.32,35.41,35.31,35.36,137662.0,33.9027,33.9891,33.8931,33.9411,137662.0
2021-07-23 13:30:00,35.36,35.38,35.34,35.36,106538.0,33.9411,33.9603,33.9219,33.9411,106538.0
2021-07-23 14:00:00,35.35,35.42,35.34,35.37,119920.0,33.9315,33.9987,33.9219,33.9507,119920.0
2021-07-23 14:30:00,35.37,35.39,35.35,35.38,98276.0,33.9507,33.9699,33.9315,33.9603,98276.0
2021-07-23 15:00:00,35.38,35.39,35.32,35.36,117272.0,33.9603,33.9699,33.9027,33.9411,117272.0
2021-07-23 15:30:00,35.36,35.51,35.35,35.49,786532.0,33.9411,34.0851,33.9315,34.0659,786532.0
2021-07-26 09:30:00,35.42,35.56,35.37,35.42,195068.0,33.9987,34.1331,33.9507,33.9987,195068.0
2021-07-26 10:00:00,35.42,35.42,35.22,35.27,163848.0,33.9987,33.9987,33.8067,33.8547,163848.0
2021-07-26 10:30:00,35.28,35.32,35.24,35.27,180662.0,33.8643,33.9027,33.8259,33.8547,180662.0
2021-07-26 11:00:00,35.27,35.33,35.23,35.31,357346.0,33.8547,33.9123,33.8163,33.8931,357346.0
2021-07-26 11:30:00,35.31,35.41,35.3,35.33,127166.0,33.8931,33.9891,33.8835,33.9123,127166.0
2021-07-26 12:00:00,35.33,35.34,35.3,35.34,122900.0,33.9123,33.9219,33.8835,33.9219,122900.0
2021-07-26 12:30:00,35.33,35.33,35.25,35.27,125404.0,33.9123,33.9123,33.8355,33.8547,125404.0
2021-07-26 13:00:00,35.27,35.33,35.26,35.3,131082.0,33.8547,33.9123,33.8451,33.8835,131082.0
2021-07-26 13:30:00,35.3,35.37,35.27,35.37,140182.0,33.8835,33.9507,33.8547,33.9507,140182.0
2021-07-26 14:00:00,35.37,35.43,35.34,35.42,211032.0,33.9507,34.0083,33.9219,33.9987,211032.0
2021-07-26 14:30:00,35.42,35.43,35.38,35.41,160428.0,33.9987,34.0083,33.9603,33.9891,160428.0
2021-07-26 15:00:00,35.41,35.48,35.39,35.48,217256.0,33.9891,34.0563,33.9699,34.0563,217256.0
2021-07-26 15:30:00,35.48,35.49,35.37,35.37,668668.0,34.0563,34.0659,33.9507,33.9507,668668.0
2021-07-27 09:30:00,35.19,35.27,35.09,35.22,272212.0,33.7779,33.8547,33.6819,33.8067,272212.0
2021-07-27 10:00:00,35.22,35.32,35.1,35.27,392118.0,33.8067,33.9027,33.6915,33.8547,392118.0
2021-07-27 10:30:00,35.27,35.29,35.11,35.25,297908.0,33.8547,33.8739,33.7011,33.8355,297908.0
2021-07-27 11:00:00,35.24,35.32,35.14,35.22,158964.0,33.8259,33.9027,33.7299,33.8067,158964.0
2021-07-27 11:30:00,35.21,35.21,35.07,35.09,253432.0,33.7971,33.7971,33.6627,33.6819,253432.0
2021-07-27 12:00:00,35.08,35.08,34.99,35.06,248772.0,33.6723,33.6723,33.5859,33.6531,248772.0
2021-07-27 12:30:00,35.06,35.07,35.01,35.05,133998.0,33.6531,33.6627,33.6051,33.6435,133998.0
2021-07-27 13:00:00,35.06,35.09,34.89,34.96,633988.0,33.6531,33.6819,33.4899,33.5571,633988.0
2021-07-27 13:30:00,34.96,35.04,34.95,34.96,205056.0,33.5571,33.6339,33.5475,33.5571,205056.0
2021-07-27 14:00:00,34.96,35.09,34.95,35.07,252382.0,33.5571,33.6819,33.5475,33.6627,252382.0
2021-07-27 14:30:00,35.07,35.13,35.04,35.12,140212.0,33.6627,33.7203,33.6339,33.7107,140212.0
2021-07-27 15:00:00,35.12,35.14,35.04,35.05,307394.0,33.7107,33.7299,33.6339,33.6435,307394.0
2021-07-27 15:30:00,35.05,35.21,35.02,35.21,610974.0,33.6435,33.7971,33.6147,33.7971,610974.0
2021-07-28 09:30:00,35.33,35.71,35.21,35.5,520576.0,33.9123,34.277,33.7971,34.0755,520576.0
2021-07-28 10:00:00,35.5,35.56,35.37,35.56,299058.0,34.0755,34.1331,33.9507,34.1331,299058.0
2021-07-28 10:30:00,35.56,35.8,35.56,35.68,370756.0,34.1331,34.3634,34.1331,34.2482,370756.0
2021-07-28 11:00:00,35.68,35.79,35.67,35.72,225400.0,34.2482,34.3538,34.2386,34.2866,225400.0
2021-07-28 11:30:00,35.72,35.85,35.7,35.8,654408.0,34.2866,34.4114,34.2674,34.3634,654408.0
2021-07-28 12:00:00,35.79,35.79,35.7,35.7,389250.0,34.3538,34.3538,34.2674,34.2674,389250.0
2021-07-28 12:30:00,35.69,35.79,35.57,35.67,443506.0,34.2578,34.3538,34.1427,34.2386,443506.0
2021-07-28 13:00:00,35.67,35.69,35.61,35.66,149642.0,34.2386,34.2578,34.1811,34.229,149642.0
2021-07-28 13:30:00,35.66,35.69,35.62,35.66,228924.0,34.229,34.2578,34.1907,34.229,228924.0
2021-07-28 14:00:00,35.67,35.77,35.62,35.76,232954.0,34.2386,34.3346,34.1907,34.325,232954.0
2021-07-28 14:30:00,35.76,35.76,35.54,35.54,1072800.0,34.325,34.325,34.1139,34.1139,1072800.0
2021-07-28 15:00:00,35.55,35.55,35.35,35.42,484372.0,34.1235,34.1235,33.9315,33.9987,484372.0
2021-07-28 15:30:00,35.42,35.48,35.37,35.38,1480374.0,33.9987,34.0563,33.9507,33.9603,1480374.0
2021-07-29 09:30:00,35.71,35.92,35.67,35.9,415928.0,34.277,34.4786,34.2386,34.4594,415928.0
2021-07-29 10:00:00,35.92,36.13,35.88,35.99,555088.0,34.4786,34.6802,34.4402,34.5458,555088.0
2021-07-29 10:30:00,35.99,36.15,35.98,36.13,228102.0,34.5458,34.6994,34.5362,34.6802,228102.0
2021-07-29 11:00:00,36.13,36.15,36.0,36.04,347968.0,34.6802,34.6994,34.5554,34.5938,347968.0
2021-07-29 11:30:00,36.04,36.07,35.92,35.98,686628.0,34.5938,34.6226,34.4786,34.5362,686628.0
2021-07-29 12:00:00,35.98,36.09,35.98,36.09,235302.0,34.5362,34.6418,34.5362,34.6418,235302.0
2021-07-29 12:30:00,36.09,36.12,36.04,36.06,168722.0,34.6418,34.6706,34.5938,34.613,168722.0
2021-07-29 13:00:00,36.07,36.1,35.98,36.01,269662.0,34.6226,34.6514,34.5362,34.565,269662.0
2021-07-29 13:30:00,36.01,36.02,35.93,35.95,201290.0,34.565,34.5746,34.4882,34.5074,201290.0
2021-07-29 14:00:00,35.95,35.99,35.91,35.92,306466.0,34.5074,34.5458,34.469,34.4786,306466.0
2021-07-29 14:30:00,35.92,35.96,35.9,35.93,267406.0,34.4786,34.517,34.4594,34.4882,267406.0
2021-07-29 15:00:00,35.93,35.97,35.9,35.96,684712.0,34.4882,34.5266,34.4594,34.517,684712.0
2021-07-29 15:30:00,35.96,36.06,35.95,35.97,1334226.0,34.517,34.613,34.5074,34.5266,1334226.0
2021-07-30 09:30:00,35.83,36.04,35.78,35.97,257898.0,34.3922,34.5938,34.3442,34.5266,257898.0
2021-07-30 10:00:00,35.96,36.09,35.94,35.95,176320.0,34.517,34.6418,34.4978,34.5074,176320.0
2021-07-30 10:30:00,35.96,36.02,35.9,35.92,225148.0,34.517,34.5746,34.4594,34.4786,225148.0
2021-07-30 11:00:00,35.92,35.95,35.87,35.93,165756.0,34.4786,34.5074,34.4306,34.4882,165756.0
2021-07-30 11:30:00,35.92,35.95,35.82,35.84,139524.0,34.4786,34.5074,34.3826,34.4018,139524.0
2021-07-30 12:00:00,35.84,35.96,35.83,35.92,177426.0,34.4018,34.517,34.3922,34.4786,177426.0
2021-07-30 12:30:00,35.92,36.05,35.92,36.04,159838.0,34.4786,34.6034,34.4786,34.5938,159838.0
2021-07-30 13:00:00,36.05,36.09,36.0,36.09,191930.0,34.6034,34.6418,34.5554,34.6418,191930.0
2021-07-30 13:30:00,36.09,36.13,36.07,36.13,218084.0,34.6418,34.6802,34.6226,34.6802,218084.0
2021-07-30 14:00:00,36.13,36.18,36.12,36.13,195664.0,34.6802,34.7282,34.6706,34.6802,195664.0
2021-07-30 14:30:00,36.13,36.27,36.12,36.25,382416.0,34.6802,34.8146,34.6706,34.7954,382416.0
2021-07-30 15:00:00,36.25,36.3,36.24,36.27,295514.0,34.7954,34.8434,34.7858,34.8146,295514.0
2021-07-30 15:30:00,36.27,36.31,36.21,36.24,822514.0,34.8146,34.853,34.757,34.7858,822514.0
2021-08-02 09:30:00,36.43,36.55,36.33,36.35,451844.0,34.9682,35.0833,34.8722,34.8914,451844.0
2021-08-02 10:00:00,36.33,36.44,36.22,36.39,206708.0,34.8722,34.9778,34.7666,34.9298,206708.0
2021-08-02 10:30:00,36.4,36.42,36.24,36.25,160522.0,34.9394,34.9586,34.7858,34.7954,160522.0
2021-08-02 11:00:00,36.25,36.35,36.24,36.33,150458.0,34.7954,34.8914,34.7858,34.8722,150458.0
2021-08-02 11:30:00,36.33,36.33,36.18,36.19,136482.0,34.8722,34.8722,34.7282,34.7378,136482.0
2021-08-02 12:00:00,36.19,36.26,36.17,36.21,212130.0,34.7378,34.805,34.7186,34.757,212130.0
2021-08-02 12:30:00,36.2,36.27,36.18,36.22,116116.0,34.7474,34.8146,34.7282,34.7666,116116.0
2021-08-02 13:00:00,36.22,36.29,36.2,36.27,192934.0,34.7666,34.8338,34.7474,34.8146,192934.0
2021-08-02 13:30:00,36.27,36.29,36.25,36.27,530346.0,34.8146,34.8338,34.7954,34.8146,530346.0
2021-08-02 14:00:00,36.27,36.35,36.26,36.34,229988.0,34.8146,34.8914,34.805,34.8818,229988.0
2021-08-02 14:30:00,36.34,36.4,36.32,36.38,319774.0,34.8818,34.9394,34.8626,34.9202,319774.0
2021-08-02 15:00:00,36.38,36.4,36.3,36.31,404168.0,34.9202,34.9394,34.8434,34.853,404168.0
2021-08-02 15:30:00,36.31,36.36,36.26,36.34,1327910.0,34.853,34.901,34.805,34.8818,1327910.0
2021-08-03 09:30:00,36.48,36.79,36.44,36.67,1383500.0,35.0161,35.3137,34.9778,35.1985,1383500.0
2021-08-03 10:00:00,36.67,36.9,36.65,36.81,461782.0,35.1985,35.4193,35.1793,35.3329,461782.0
2021-08-03 10:30:00,36.81,36.89,36.72,36.74,521384.0,35.3329,35.4097,35.2465,35.2657,521384.0
2021-08-03 11:00:00,36.74,36.82,36.69,36.81,245738.0,35.2657,35.3425,35.2177,35.3329,245738.0
2021-08-03 11:30:00,36.81,36.91,36.81,36.86,282568.0,35.3329,35.4289,35.3329,35.3809,282568.0
2021-08-03 12:00:00,36.86,36.87,36.77,36.79,201780.0,35.3809,35.3905,35.2945,35.3137,201780.0
2021-08-03 12:30:00,36.79,36.85,36.79,36.83,151428.0,35.3137,35.3713,35.3137,35.3521,151428.0
2021-08-03 13:00:00,36.83,36.88,36.82,36.83,171870.0,35.3521,35.4001,35.3425,35.3521,171870.0
2021-08-03 13:30:00,36.83,36.85,36.81,36.84,131188.0,35.3521,35.3713,35.3329,35.3617,131188.0
2021-08-03 14:00:00,36.84,36.98,36.81,36.96,232696.0,35.3617,35.4961,35.3329,35.4769,232696.0
2021-08-03 14:30:00,36.96,36.99,36.9,36.91,273112.0,35.4769,35.5057,35.4193,35.4289,273112.0
2021-08-03 15:00:00,36.92,36.95,36.85,36.93,366248.0,35.4385,35.4673,35.3713,35.4481,366248.0
2021-08-03 15:30:00,36.94,36.97,36.88,36.92,659106.0,35.4577,35.4865,35.4001,35.4385,659106.0
2021-08-04 09:30:00,36.9,37.02,36.77,36.99,560564.0,35.4193,35.5345,35.2945,35.5057,560564.0
2021-08-04 10:00:00,36.99,37.03,36.8,36.84,189398.0,35.5057,35.5441,35.3233,35.3617,189398.0
2021-08-04 10:30:00,36.83,36.87,36.77,36.82,132386.0,35.3521,35.3905,35.2945,35.3425,132386.0
2021-08-04 11:00:00,36.82,36.84,36.65,36.68,136644.0,35.3425,35.3617,35.1793,35.2081,136644.0
2021-08-04 11:30:00,36.69,36.7,36.6,36.64,116048.0,35.2177,35.2273,35.1313,35.1697,116048.0
2021-08-04 12:00:00,36.65,36.73,36.63,36.71,95666.0,35.1793,35.2561,35.1601,35.2369,95666.0
2021-08-04 12:30:00,36.71,36.78,36.71,36.77,111622.0,35.2369,35.3041,35.2369,35.2945,111622.0
2021-08-04 13:00:00,36.77,36.87,36.77,36.84,143676.0,35.2945,35.3905,35.2945,35.3617,143676.0
2021-08-04 13:30:00,36.84,36.94,36.82,36.92,181416.0,35.3617,35.4577,35.3425,35.4385,181416.0
2021-08-04 14:00:00,36.92,36.95,36.88,36.92,181012.0,35.4385,35.4673,35.4001,35.4385,181012.0
2021-08-04 14:30:00,36.91,36.94,36.79,36.85,179534.0,35.4289,35.4577,35.3137,35.3713,179534.0
2021-08-04 15:00:00,36.86,36.87,36.8,36.84,179232.0,35.3809,35.3905,35.3233,35.3617,179232.0
2021-08-04 15:30:00,36.84,36.87,36.77,36.77,689504.0,35.3617,35.3905,35.2945,35.2945,689504.0
2021-08-05 09:30:00,36.89,36.98,36.84,36.85,165126.0,35.4097,35.4961,35.3617,35.3713,165126.0
2021-08-05 10:00:00,36.83,36.91,36.75,36.87,157406.0,35.3521,35.4289,35.2753,35.3905,157406.0
2021-08-05 10:30:00,36.87,36.95,36.81,36.95,186194.0,35.3905,35.4673,35.3329,35.4673,186194.0
2021-08-05 11:00:00,36.95,36.95,36.88,36.93,195146.0,35.4673,35.4673,35.4001,35.4481,195146.0
2021-08-05 11:30:00,36.92,36.93,36.77,36.77,133464.0,35.4385,35.4481,35.2945,35.2945,133464.0
2021-08-05 12:00:00,36.78,36.8,36.74,36.78,96922.0,35.3041,35.3233,35.2657,35.3041,96922.0
2021-08-05 12:30:00,36.77,36.77,36.67,36.68,108286.0,35.2945,35.2945,35.1985,35.2081,108286.0
2021-08-05 13:00:00,36.68,36.74,36.62,36.73,186106.0,35.2081,35.2657,35.1505,35.2561,186106.0
2021-08-05 13:30:00,36.72,36.75,36.69,36.74,159222.0,35.2465,35.2753,35.2177,35.2657,159222.0
2021-08-05 14:00:00,36.74,36.75,36.71,36.71,165380.0,35.2657,35.2753,35.2369,35.2369,165380.0
2021-08-05 14:30:00,36.71,36.73,36.68,36.68,158030.0,35.2369,35.2561,35.2081,35.2081,158030.0
2021-08-05 15:00:00,36.68,36.71,36.64,36.66,197968.0,35.2081,35.2369,35.1697,35.1889,197968.0
2021-08-05 15:30:00,36.66,36.84,36.65,36.84,623830.0,35.1889,35.3617,35.1793,35.3617,623830.0
2021-08-06 09:30:00,36.87,36.93,36.71,36.77,255692.0,35.3905,35.4481,35.2369,35.2945,255692.0
2021-08-06 10:00:00,36.77,36.91,36.74,36.8,147318.0,35.2945,35.4289,35.2657,35.3233,147318.0
2021-08-06 10:30:00,36.8,36.86,36.73,36.76,113094.0,35.3233,35.3809,35.2561,35.2849,113094.0
2021-08-06 11:00:00,36.76,36.85,36.74,36.78,217606.0,35.2849,35.3713,35.2657,35.3041,217606.0
2021-08-06 11:30:00,36.78,36.82,36.74,36.82,84952.0,35.3041,35.3425,35.2657,35.3425,84952.0
2021-08-06 12:00:00,36.82,36.89,36.82,36.85,77002.0,35.3425,35.4097,35.3425,35.3713,77002.0
2021-08-06 12:30:00,36.85,36.91,36.84,36.91,79892.0,35.3713,35.4289,35.3617,35.4289,79892.0
2021-08-06 13:00:00,36.9,36.92,36.88,36.89,65528.0,35.4193,35.4385,35.4001,35.4097,65528.0
2021-08-06 13:30:00,36.88,36.89,36.84,36.88,92766.0,35.4001,35.4097,35.3617,35.4001,92766.0
2021-08-06 14:00:00,36.88,36.93,36.85,36.87,110896.0,35.4001,35.4481,35.3713,35.3905,110896.0
2021-08-06 14:30:00,36.86,36.86,36.76,36.79,230262.0,35.3809,35.3809,35.2849,35.3137,230262.0
2021-08-06 15:00:00,36.79,36.81,36.77,36.79,132232.0,35.3137,35.3329,35.2945,35.3137,132232.0
2021-08-06 15:30:00,36.8,36.84,36.74,36.81,439382.0,35.3233,35.3617,35.2657,35.3329,439382.0
2021-08-09 09:30:00,36.68,36.83,36.56,36.68,226718.0,35.2081,35.3521,35.0929,35.2081,226718.0
2021-08-09 10:00:00,36.68,36.77,36.63,36.77,134986.0,35.2081,35.2945,35.1601,35.2945,134986.0
2021-08-09 10:30:00,36.76,36.86,36.73,36.8,142652.0,35.2849,35.3809,35.2561,35.3233,142652.0
2021-08-09 11:00:00,36.8,36.8,36.63,36.66,207284.0,35.3233,35.3233,35.1601,35.1889,207284.0
2021-08-09 11:30:00,36.67,36.77,36.66,36.77,100854.0,35.1985,35.2945,35.1889,35.2945,100854.0
2021-08-09 12:00:00,36.76,36.79,36.7,36.71,110532.0,35.2849,35.3137,35.2273,35.2369,110532.0
2021-08-09 12:30:00,36.71,36.75,36.68,36.73,78700.0,35.2369,35.2753,35.2081,35.2561,78700.0
2021-08-09 13:00:00,36.73,36.75,36.69,36.7,64924.0,35.2561,35.2753,35.2177,35.2273,64924.0
2021-08-09 13:30:00,36.7,36.73,36.69,36.72,67316.0,35.2273,35.2561,35.2177,35.2465,67316.0
2021-08-09 14:00:00,36.73,36.76,36.72,36.76,73018.0,35.2561,35.2849,35.2465,35.2849,73018.0
2021-08-09 14:30:00,36.76,36.8,36.7,36.7,190400.0,35.2849,35.3233,35.2273,35.2273,190400.0
2021-08-09 15:00:00,36.7,36.73,36.67,36.72,261950.0,35.2273,35.2561,35.1985,35.2465,261950.0
2021-08-09 15:30:00,36.71,36.76,36.66,36.72,411988.0,35.2369,35.2849,35.1889,35.2465,411988.0
2021-08-10 09:30:00,36.75,36.84,36.59,36.67,213744.0,35.2753,35.3617,35.1217,35.1985,213744.0
2021-08-10 10:00:00,36.67,36.87,36.67,36.78,194124.0,35.1985,35.3905,35.1985,35.3041,194124.0
2021-08-10 10:30:00,36.78,36.81,36.67,36.73,161060.0,35.3041,35.3329,35.1985,35.2561,161060.0
2021-08-10 11:00:00,36.73,36.82,36.68,36.79,83962.0,35.2561,35.3425,35.2081,35.3137,83962.0
2021-08-10 11:30:00,36.79,36.82,36.76,36.79,95318.0,35.3137,35.3425,35.2849,35.3137,95318.0
2021-08-10 12:00:00,36.8,36.88,36.79,36.83,136242.0,35.3233,35.4001,35.3137,35.3521,136242.0
2021-08-10 12:30:00,36.83,36.89,36.82,36.87,113656.0,35.3521,35.4097,35.3425,35.3905,113656.0
2021-08-10 13:00:00,36.86,36.88,36.82,36.84,105352.0,35.3809,35.4001,35.3425,35.3617,105352.0
2021-08-10 13:30:00,36.83,36.84,36.75,36.81,78264.0,35.3521,35.3617,35.2753,35.3329,78264.0
2021-08-10 14:00:00,36.81,36.82,36.75,36.81,101830.0,35.3329,35.3425,35.2753,35.3329,101830.0
2021-08-10 14:30:00,36.81,36.85,36.8,36.83,77870.0,35.3329,35.3713,35.3233,35.3521,77870.0
2021-08-10 15:00:00,36.83,36.84,36.8,36.82,94414.0,35.3521,35.3617,35.3233,35.3425,94414.0
2021-08-10 15:30:00,36.83,36.83,36.74,36.82,292684.0,35.3521,35.3521,35.2657,35.3425,292684.0
2021-08-11 09:30:00,36.74,36.88,36.7,36.82,173344.0,35.2657,35.4001,35.2273,35.3425,173344.0
2021-08-11 10:00:00,36.83,36.84,36.69,36.71,141130.0,35.3521,35.3617,35.2177,35.2369,141130.0
2021-08-11 10:30:00,36.71,36.85,36.66,36.81,122576.0,35.2369,35.3713,35.1889,35.3329,122576.0
2021-08-11 11:00:00,36.81,36.83,36.74,36.76,115334.0,35.3329,35.3521,35.2657,35.2849,115334.0
2021-08-11 11:30:00,36.75,36.79,36.71,36.73,117288.0,35.2753,35.3137,35.2369,35.2561,117288.0
2021-08-11 12:00:00,36.73,36.78,36.73,36.77,88082.0,35.2561,35.3041,35.2561,35.2945,88082.0
2021-08-11 12:30:00,36.76,36.79,36.74,36.75,67820.0,35.2849,35.3137,35.2657,35.2753,67820.0
2021-08-11 13:00:00,36.75,36.8,36.74,36.79,87410.0,35.2753,35.3233,35.2657,35.3137,87410.0
2021-08-11 13:30:00,36.79,36.83,36.77,36.81,90418.0,35.3137,35.3521,35.2945,35.3329,90418.0
2021-08-11 14:00:00,36.8,36.85,36.79,36.82,94180.0,35.3233,35.3713,35.3137,35.3425,94180.0
2021-08-11 14:30:00,36.82,36.85,36.8,36.81,99534.0,35.3425,35.3713,35.3233,35.3329,99534.0
2021-08-11 15:00:00,36.81,36.85,36.8,36.84,139448.0,35.3329,35.3713,35.3233,35.3617,139448.0
2021-08-11 15:30:00,36.84,36.88,36.83,36.86,304444.0,35.3617,35.4001,35.3521,35.3809,304444.0
2021-08-12 09:30:00,36.85,36.91,36.72,36.81,205390.0,35.3713,35.4289,35.2465,35.3329,205390.0
2021-08-12 10:00:00,36.81,36.9,36.77,36.9,128866.0,35.3329,35.4193,35.2945,35.4193,128866.0
2021-08-12 10:30:00,36.9,36.92,36.79,36.88,99544.0,35.4193,35.4385,35.3137,35.4001,99544.0
2021-08-12 11:00:00,36.88,36.88,36.81,36.83,106016.0,35.4001,35.4001,35.3329,35.3521,106016.0
2021-08-12 11:30:00,36.82,36.82,36.74,36.74,89364.0,35.3425,35.3425,35.2657,35.2657,89364.0
2021-08-12 12:00:00,36.74,36.82,36.72,36.81,83390.0,35.2657,35.3425,35.2465,35.3329,83390.0
2021-08-12 12:30:00,36.81,36.85,36.8,36.84,64330.0,35.3329,35.3713,35.3233,35.3617,64330.0
2021-08-12 13:00:00,36.84,36.86,36.8,36.85,95690.0,35.3617,35.3809,35.3233,35.3713,95690.0
2021-08-12 13:30:00,36.85,36.88,36.84,36.87,67596.0,35.3713,35.4001,35.3617,35.3905,67596.0
2021-08-12 14:00:00,36.87,36.88,36.84,36.86,96624.0,35.3905,35.4001,35.3617,35.3809,96624.0
2021-08-12 14:30:00,36.86,36.88,36.84,36.87,80136.0,35.3809,35.4001,35.3617,35.3905,80136.0
2021-08-12 15:00:00,36.87,36.92,36.86,36.91,112078.0,35.3905,35.4385,35.3809,35.4289,112078.0
2021-08-12 15:30:00,36.91,36.99,36.9,36.96,534340.0,35.4289,35.5057,35.4193,35.4769,534340.0
2021-08-13 09:30:00,36.92,37.02,36.87,36.88,131648.0,35.4385,35.5345,35.3905,35.4001,131648.0
2021-08-13 10:00:00,36.88,36.95,36.83,36.94,132586.0,35.4001,35.4673,35.3521,35.4577,132586.0
2021-08-13 10:30:00,36.94,36.96,36.88,36.93,98114.0,35.4577,35.4769,35.4001,35.4481,98114.0
2021-08-13 11:00:00,36.92,36.95,36.89,36.92,98256.0,35.4385,35.4673,35.4097,35.4385,98256.0
2021-08-13 11:30:00,36.92,36.99,36.92,36.97,62720.0,35.4385,35.5057,35.4385,35.4865,62720.0
2021-08-13 12:00:00,36.97,37.02,36.97,36.98,77548.0,35.4865,35.5345,35.4865,35.4961,77548.0
2021-08-13 12:30:00,36.98,36.99,36.94,36.99,70842.0,35.4961,35.5057,35.4577,35.5057,70842.0
2021-08-13 13:00:00,36.99,36.99,36.95,36.99,96518.0,35.5057,35.5057,35.4673,35.5057,96518.0
2021-08-13 13:30:00,36.99,37.06,36.99,37.0,118488.0,35.5057,35.5729,35.5057,35.5153,118488.0
2021-08-13 14:00:00,37.01,37.02,36.98,37.01,106820.0,35.5249,35.5345,35.4961,35.5249,106820.0
2021-08-13 14:30:00,37.01,37.01,36.95,36.96,93220.0,35.5249,35.5249,35.4673,35.4769,93220.0
2021-08-13 15:00:00,36.96,36.99,36.96,36.98,78002.0,35.4769,35.5057,35.4769,35.4961,78002.0
2021-08-13 15:30:00,36.97,37.01,36.94,36.99,357984.0,35.4865,35.5249,35.4577,35.5057,357984.0
2021-08-16 09:30:00,36.95,36.95,36.79,36.88,150662.0,35.4673,35.4673,35.3137,35.4001,150662.0
2021-08-16 10:00:00,36.88,37.05,36.85,37.02,97492.0,35.4001,35.5633,35.3713,35.5345,97492.0
2021-08-16 10:30:00,37.0,37.07,36.98,37.01,101958.0,35.5153,35.5825,35.4961,35.5249,101958.0
2021-08-16 11:00:00,37.01,37.06,36.99,37.02,95604.0,35.5249,35.5729,35.5057,35.5345,95604.0
2021-08-16 11:30:00,37.01,37.06,37.0,37.01,273230.0,35.5249,35.5729,35.5153,35.5249,273230.0
2021-08-16 12:00:00,37.02,37.09,37.01,37.06,98878.0,35.5345,35.6017,35.5249,35.5729,98878.0
2021-08-16 12:30:00,37.06,37.09,37.05,37.07,97884.0,35.5729,35.6017,35.5633,35.5825,97884.0
2021-08-16 13:00:00,37.07,37.07,37.02,37.05,161352.0,35.5825,35.5825,35.5345,35.5633,161352.0
2021-08-16 13:30:00,37.05,37.09,37.04,37.08,86106.0,35.5633,35.6017,35.5537,35.5921,86106.0
2021-08-16 14:00:00,37.07,37.1,37.05,37.05,91670.0,35.5825,35.6113,35.5633,35.5633,91670.0
2021-08-16 14:30:00,37.06,37.11,37.05,37.1,97306.0,35.5729,35.6209,35.5633,35.6113,97306.0
2021-08-16 15:00:00,37.09,37.19,37.08,37.18,129568.0,35.6017,35.6977,35.5921,35.6881,129568.0
2021-08-16 15:30:00,37.18,37.26,37.16,37.25,408084.0,35.6881,35.7648,35.6689,35.7552,408084.0
2021-08-17 09:30:00,37.12,37.12,36.85,36.91,197418.0,35.6305,35.6305,35.3713,35.4289,197418.0
2021-08-17 10:00:00,36.89,37.06,36.85,37.05,220934.0,35.4097,35.5729,35.3713,35.5633,220934.0
2021-08-17 10:30:00,37.04,37.05,36.94,37.0,120238.0,35.5537,35.5633,35.4577,35.5153,120238.0
2021-08-17 11:00:00,36.99,37.02,36.89,36.94,180534.0,35.5057,35.5345,35.4097,35.4577,180534.0
2021-08-17 11:30:00,36.94,37.01,36.91,36.92,113930.0,35.4577,35.5249,35.4289,35.4385,113930.0
2021-08-17 12:00:00,36.92,36.94,36.85,36.91,91096.0,35.4385,35.4577,35.3713,35.4289,91096.0
2021-08-17 12:30:00,36.91,36.91,36.69,36.71,193636.0,35.4289,35.4289,35.2177,35.2369,193636.0
2021-08-17 13:00:00,36.69,36.83,36.69,36.83,161356.0,35.2177,35.3521,35.2177,35.3521,161356.0
2021-08-17 13:30:00,36.82,36.84,36.76,36.83,155216.0,35.3425,35.3617,35.2849,35.3521,155216.0
2021-08-17 14:00:00,36.83,36.94,36.83,36.9,223508.0,35.3521,35.4577,35.3521,35.4193,223508.0
2021-08-17 14:30:00,36.91,36.92,36.82,36.92,139978.0,35.4289,35.4385,35.3425,35.4385,139978.0
2021-08-17 15:00:00,36.91,36.96,36.91,36.95,257192.0,35.4289,35.4769,35.4289,35.4673,257192.0
2021-08-17 15:30:00,36.96,37.06,36.94,37.06,644794.0,35.4769,35.5729,35.4577,35.5729,644794.0
2021-08-18 09:30:00,36.97,37.18,36.88,37.18,206080.0,35.4865,35.6881,35.4001,35.6881,206080.0
2021-08-18 10:00:00,37.16,37.3,37.15,37.24,97906.0,35.6689,35.8032,35.6593,35.7456,97906.0
2021-08-18 10:30:00,37.24,37.27,37.18,37.21,158558.0,35.7456,35.7744,35.6881,35.7169,158558.0
2021-08-18 11:00:00,37.21,37.26,37.2,37.21,190670.0,35.7169,35.7648,35.7073,35.7169,190670.0
2021-08-18 11:30:00,37.21,37.22,37.13,37.13,121034.0,35.7169,35.7265,35.6401,35.6401,121034.0
2021-08-18 12:00:00,37.12,37.23,37.12,37.19,174358.0,35.6305,35.736,35.6305,35.6977,174358.0
2021-08-18 12:30:00,37.19,37.23,37.18,37.23,130564.0,35.6977,35.736,35.6881,35.736,130564.0
2021-08-18 13:00:00,37.23,37.27,37.22,37.24,235850.0,35.736,35.7744,35.7265,35.7456,235850.0
2021-08-18 13:30:00,37.24,37.27,37.23,37.26,96206.0,35.7456,35.7744,35.736,35.7648,96206.0
2021-08-18 14:00:00,37.26,37.32,37.15,37.3,318902.0,35.7648,35.8224,35.6593,35.8032,318902.0
2021-08-18 14:30:00,37.3,37.32,37.19,37.24,111344.0,35.8032,35.8224,35.6977,35.7456,111344.0
2021-08-18 15:00:00,37.23,37.24,37.15,37.15,163772.0,35.736,35.7456,35.6593,35.6593,163772.0
2021-08-18 15:30:00,37.15,37.23,36.94,36.96,1096962.0,35.6593,35.736,35.4577,35.4769,1096962.0
2021-08-19 09:30:00,36.68,36.85,36.52,36.82,208088.0,35.2081,35.3713,35.0545,35.3425,208088.0
2021-08-19 10:00:00,36.81,36.98,36.8,36.95,143918.0,35.3329,35.4961,35.3233,35.4673,143918.0
2021-08-19 10:30:00,36.96,37.02,36.82,37.02,153490.0,35.4769,35.5345,35.3425,35.5345,153490.0
2021-08-19 11:00:00,37.03,37.04,36.89,36.92,101326.0,35.5441,35.5537,35.4097,35.4385,101326.0
2021-08-19 11:30:00,36.93,37.13,36.92,37.1,103986.0,35.4481,35.6401,35.4385,35.6113,103986.0
2021-08-19 12:00:00,37.11,37.13,37.0,37.02,105418.0,35.6209,35.6401,35.5153,35.5345,105418.0
2021-08-19 12:30:00,37.03,37.13,37.01,37.07,210386.0,35.5441,35.6401,35.5249,35.5825,210386.0
2021-08-19 13:00:00,37.06,37.07,36.99,36.99,173212.0,35.5729,35.5825,35.5057,35.5057,173212.0
2021-08-19 13:30:00,37.0,37.09,36.98,37.02,107238.0,35.5153,35.6017,35.4961,35.5345,107238.0
2021-08-19 14:00:00,37.03,37.09,36.98,37.01,150964.0,35.5441,35.6017,35.4961,35.5249,150964.0
2021-08-19 14:30:00,37.01,37.05,36.91,37.04,192528.0,35.5249,35.5633,35.4289,35.5537,192528.0
2021-08-19 15:00:00,37.04,37.12,37.02,37.12,353274.0,35.5537,35.6305,35.5345,35.6305,353274.0
2021-08-19 15:30:00,37.12,37.13,36.99,37.06,794896.0,35.6305,35.6401,35.5057,35.5729,794896.0
2021-08-20 09:30:00,37.07,37.26,36.99,37.16,277428.0,35.5825,35.7648,35.5057,35.6689,277428.0
2021-08-20 10:00:00,37.15,37.21,37.07,37.15,204518.0,35.6593,35.7169,35.5825,35.6593,204518.0
2021-08-20 10:30:00,37.15,37.25,37.15,37.2,117894.0,35.6593,35.7552,35.6593,35.7073,117894.0
2021-08-20 11:00:00,37.18,37.2,37.1,37.11,160450.0,35.6881,35.7073,35.6113,35.6209,160450.0
2021-08-20 11:30:00,37.11,37.22,37.11,37.13,206334.0,35.6209,35.7265,35.6209,35.6401,206334.0
2021-08-20 12:00:00,37.12,37.2,37.1,37.2,133844.0,35.6305,35.7073,35.6113,35.7073,133844.0
2021-08-20 12:30:00,37.21,37.26,37.19,37.24,113628.0,35.7169,35.7648,35.6977,35.7456,113628.0
2021-08-20 13:00:00,37.24,37.27,37.2,37.22,208718.0,35.7456,35.7744,35.7073,35.7265,208718.0
2021-08-20 13:30:00,37.22,37.23,37.15,37.17,140372.0,35.7265,35.736,35.6593,35.6785,140372.0
2021-08-20 14:00:00,37.17,37.21,37.1,37.11,167220.0,35.6785,35.7169,35.6113,35.6209,167220.0
2021-08-20 14:30:00,37.11,37.12,37.09,37.12,164824.0,35.6209,35.6305,35.6017,35.6305,164824.0
2021-08-20 15:00:00,37.12,37.19,37.1,37.18,217230.0,35.6305,35.6977,35.6113,35.6881,217230.0
2021-08-20 15:30:00,37.18,37.28,37.15,37.26,834894.0,35.6881,35.784,35.6593,35.7648,834894.0
2021-08-23 09:30:00,37.4,37.48,37.27,37.3,211850.0,35.8992,35.976,35.7744,35.8032,211850.0
2021-08-23 10:00:00,37.29,37.4,37.24,37.3,271504.0,35.7936,35.8992,35.7456,35.8032,271504.0
2021-08-23 10:30:00,37.3,37.42,37.27,37.4,127112.0,35.8032,35.9184,35.7744,35.8992,127112.0
2021-08-23 11:00:00,37.39,37.47,37.38,37.46,61004.0,35.8896,35.9664,35.88,35.9568,61004.0
2021-08-23 11:30:00,37.45,37.48,37.43,37.47,67522.0,35.9472,35.976,35.928,35.9664,67522.0
2021-08-23 12:00:00,37.48,37.49,37.47,37.48,138336.0,35.976,35.9856,35.9664,35.976,138336.0
2021-08-23 12:30:00,37.48,37.51,37.44,37.5,316558.0,35.976,36.0048,35.9376,35.9952,316558.0
2021-08-23 13:00:00,37.51,37.55,37.5,37.54,148006.0,36.0048,36.0432,35.9952,36.0336,148006.0
2021-08-23 13:30:00,37.54,37.62,37.52,37.61,298370.0,36.0336,36.1104,36.0144,36.1008,298370.0
2021-08-23 14:00:00,37.6,37.65,37.56,37.58,180546.0,36.0912,36.1392,36.0528,36.072,180546.0
2021-08-23 14:30:00,37.58,37.7,37.58,37.68,207076.0,36.072,36.1872,36.072,36.168,207076.0
2021-08-23 15:00:00,37.68,37.69,37.63,37.66,122870.0,36.168,36.1776,36.12,36.1488,122870.0
2021-08-23 15:30:00,37.66,37.69,37.62,37.63,520730.0,36.1488,36.1776,36.1104,36.12,520730.0
2021-08-24 09:30:00,37.7,37.91,37.65,37.88,1263246.0,36.1872,36.3888,36.1392,36.36,1263246.0
2021-08-24 10:00:00,37.88,37.91,37.7,37.76,403980.0,36.36,36.3888,36.1872,36.2448,403980.0
2021-08-24 10:30:00,37.74,37.82,37.72,37.78,577442.0,36.2256,36.3024,36.2064,36.264,577442.0
2021-08-24 11:00:00,37.78,37.83,37.68,37.69,113356.0,36.264,36.312,36.168,36.1776,113356.0
2021-08-24 11:30:00,37.68,37.7,37.66,37.69,117902.0,36.168,36.1872,36.1488,36.1776,117902.0
2021-08-24 12:00:00,37.69,37.71,37.64,37.64,126336.0,36.1776,36.1968,36.1296,36.1296,126336.0
2021-08-24 12:30:00,37.65,37.69,37.63,37.67,186716.0,36.1392,36.1776,36.12,36.1584,186716.0
2021-08-24 13:00:00,37.68,37.69,37.65,37.67,150370.0,36.168,36.1776,36.1392,36.1584,150370.0
2021-08-24 13:30:00,37.67,37.71,37.65,37.65,80114.0,36.1584,36.1968,36.1392,36.1392,80114.0
2021-08-24 14:00:00,37.66,37.69,37.63,37.68,132922.0,36.1488,36.1776,36.12,36.168,132922.0
2021-08-24 14:30:00,37.7,37.7,37.66,37.67,94754.0,36.1872,36.1872,36.1488,36.1584,94754.0
2021-08-24 15:00:00,37.67,37.7,37.64,37.7,146440.0,36.1584,36.1872,36.1296,36.1872,146440.0
2021-08-24 15:30:00,37.7,37.72,37.65,37.67,432086.0,36.1872,36.2064,36.1392,36.1584,432086.0
2021-08-25 09:30:00,37.65,37.79,37.62,37.78,144238.0,36.1392,36.2736,36.1104,36.264,144238.0
2021-08-25 10:00:00,37.79,37.83,37.75,37.8,103068.0,36.2736,36.312,36.2352,36.2832,103068.0
2021-08-25 10:30:00,37.8,37.81,37.71,37.78,134046.0,36.2832,36.2928,36.1968,36.264,134046.0
2021-08-25 11:00:00,37.77,37.84,37.77,37.8,80958.0,36.2544,36.3216,36.2544,36.2832,80958.0
2021-08-25 11:30:00,37.8,37.84,37.77,37.83,69924.0,36.2832,36.3216,36.2544,36.312,69924.0
2021-08-25 12:00:00,37.83,37.88,37.8,37.87,54560.0,36.312,36.36,36.2832,36.3504,54560.0
2021-08-25 12:30:00,37.87,37.87,37.79,37.83,52692.0,36.3504,36.3504,36.2736,36.312,52692.0
2021-08-25 13:00:00,37.83,37.87,37.81,37.83,93280.0,36.312,36.3504,36.2928,36.312,93280.0
2021-08-25 13:30:00,37.83,37.85,37.79,37.83,94498.0,36.312,36.3312,36.2736,36.312,94498.0
2021-08-25 14:00:00,37.83,37.9,37.8,37.87,203952.0,36.312,36.3792,36.2832,36.3504,203952.0
2021-08-25 14:30:00,37.87,37.91,37.82,37.91,167070.0,36.3504,36.3888,36.3024,36.3888,167070.0
2021-08-25 15:00:00,37.91,37.95,37.87,37.9,256676.0,36.3888,36.4272,36.3504,36.3792,256676.0
2021-08-25 15:30:00,37.9,37.95,37.88,37.89,392834.0,36.3792,36.4272,36.36,36.3696,392834.0
2021-08-26 09:30:00,37.95,38.02,37.8,37.97,349384.0,36.4272,36.4943,36.2832,36.4464,349384.0
2021-08-26 10:00:00,37.96,37.98,37.77,37.85,111322.0,36.4368,36.456,36.2544,36.3312,111322.0
2021-08-26 10:30:00,37.84,37.85,37.75,37.77,182312.0,36.3216,36.3312,36.2352,36.2544,182312.0
2021-08-26 11:00:00,37.77,37.85,37.7,37.8,74102.0,36.2544,36.3312,36.1872,36.2832,74102.0
2021-08-26 11:30:00,37.79,37.83,37.76,37.8,56820.0,36.2736,36.312,36.2448,36.2832,56820.0
2021-08-26 12:00:00,37.79,37.89,37.79,37.88,63416.0,36.2736,36.3696,36.2736,36.36,63416.0
2021-08-26 12:30:00,37.88,37.88,37.84,37.88,53994.0,36.36,36.36,36.3216,36.36,53994.0
2021-08-26 13:00:00,37.88,37.93,37.87,37.88,68754.0,36.36,36.408,36.3504,36.36,68754.0
2021-08-26 13:30:00,37.88,37.94,37.87,37.92,130086.0,36.36,36.4176,36.3504,36.3984,130086.0
2021-08-26 14:00:00,37.92,37.93,37.88,37.91,144088.0,36.3984,36.408,36.36,36.3888,144088.0
2021-08-26 14:30:00,37.91,37.91,37.76,37.77,102830.0,36.3888,36.3888,36.2448,36.2544,102830.0
2021-08-26 15:00:00,37.77,37.84,37.73,37.82,238504.0,36.2544,36.3216,36.216,36.3024,238504.0
2021-08-26 15:30:00,37.82,37.86,37.8,37.81,444910.0,36.3024,36.3408,36.2832,36.2928,444910.0
2021-08-27 09:30:00,37.97,38.09,37.95,38.08,182624.0,36.4464,36.5615,36.4272,36.5519,182624.0
2021-08-27 10:00:00,38.09,38.27,38.01,38.2,283370.0,36.5615,36.7343,36.4847,36.6671,283370.0
2021-08-27 10:30:00,38.21,38.22,38.09,38.17,345384.0,36.6767,36.6863,36.5615,36.6383,345384.0
2021-08-27 11:00:00,38.17,38.29,38.17,38.24,196898.0,36.6383,36.7535,36.6383,36.7055,196898.0
2021-08-27 11:30:00,38.23,38.3,38.23,38.3,134960.0,36.6959,36.7631,36.6959,36.7631,134960.0
2021-08-27 12:00:00,38.29,38.35,38.27,38.35,123892.0,36.7535,36.8111,36.7343,36.8111,123892.0
2021-08-27 12:30:00,38.35,38.38,38.29,38.33,306294.0,36.8111,36.8399,36.7535,36.7919,306294.0
2021-08-27 13:00:00,38.33,38.38,38.3,38.3,226876.0,36.7919,36.8399,36.7631,36.7631,226876.0
2021-08-27 13:30:00,38.3,38.35,38.3,38.34,104482.0,36.7631,36.8111,36.7631,36.8015,104482.0
2021-08-27 14:00:00,38.34,38.4,38.32,38.35,297400.0,36.8015,36.8591,36.7823,36.8111,297400.0
2021-08-27 14:30:00,38.35,38.41,38.34,38.38,165600.0,36.8111,36.8687,36.8015,36.8399,165600.0
2021-08-27 15:00:00,38.38,38.5,38.37,38.4,213750.0,36.8399,36.9551,36.8303,36.8591,213750.0
2021-08-27 15:30:00,38.4,38.44,38.35,38.38,416794.0,36.8591,36.8975,36.8111,36.8399,416794.0
2021-08-30 09:30:00,38.46,38.59,38.27,38.42,205608.0,36.9167,37.0415,36.7343,36.8783,205608.0
2021-08-30 10:00:00,38.43,38.48,38.4,38.44,113936.0,36.8879,36.9359,36.8591,36.8975,113936.0
2021-08-30 10:30:00,38.45,38.54,38.43,38.51,133482.0,36.9071,36.9935,36.8879,36.9647,133482.0
2021-08-30 11:00:00,38.51,38.51,38.44,38.46,84520.0,36.9647,36.9647,36.8975,36.9167,84520.0
2021-08-30 11:30:00,38.47,38.52,38.47,38.52,69050.0,36.9263,36.9743,36.9263,36.9743,69050.0
2021-08-30 12:00:00,38.51,38.54,38.49,38.53,73364.0,36.9647,36.9935,36.9455,36.9839,73364.0
2021-08-30 12:30:00,38.54,38.63,38.54,38.62,84018.0,36.9935,37.0799,36.9935,37.0703,84018.0
2021-08-30 13:00:00,38.62,38.63,38.54,38.55,67052.0,37.0703,37.0799,36.9935,37.0031,67052.0
2021-08-30 13:30:00,38.55,38.56,38.52,38.55,49058.0,37.0031,37.0127,36.9743,37.0031,49058.0
2021-08-30 14:00:00,38.54,38.55,38.5,38.52,58580.0,36.9935,37.0031,36.9551,36.9743,58580.0
2021-08-30 14:30:00,38.51,38.56,38.49,38.54,106140.0,36.9647,37.0127,36.9455,36.9935,106140.0
2021-08-30 15:00:00,38.54,38.54,38.48,38.52,96038.0,36.9935,36.9935,36.9359,36.9743,96038.0
2021-08-30 15:30:00,38.51,38.51,38.44,38.48,441840.0,36.9647,36.9647,36.8975,36.9359,441840.0
2021-08-31 09:30:00,38.52,38.52,38.16,38.18,200294.0,36.9743,36.9743,36.6287,36.6479,200294.0
2021-08-31 10:00:00,38.17,38.24,38.06,38.12,124432.0,36.6383,36.7055,36.5327,36.5903,124432.0
2021-08-31 10:30:00,38.12,38.25,38.1,38.17,119302.0,36.5903,36.7151,36.5711,36.6383,119302.0
2021-08-31 11:00:00,38.16,38.24,38.1,38.24,95144.0,36.6287,36.7055,36.5711,36.7055,95144.0
2021-08-31 11:30:00,38.23,38.31,38.23,38.3,154498.0,36.6959,36.7727,36.6959,36.7631,154498.0
2021-08-31 12:00:00,38.31,38.35,38.3,38.35,82006.0,36.7727,36.8111,36.7631,36.8111,82006.0
2021-08-31 12:30:00,38.34,38.38,38.3,38.37,88762.0,36.8015,36.8399,36.7631,36.8303,88762.0
2021-08-31 13:00:00,38.37,38.37,38.26,38.27,92794.0,36.8303,36.8303,36.7247,36.7343,92794.0
2021-08-31 13:30:00,38.27,38.28,38.23,38.27,92038.0,36.7343,36.7439,36.6959,36.7343,92038.0
2021-08-31 14:00:00,38.28,38.28,38.21,38.26,181750.0,36.7439,36.7439,36.6767,36.7247,181750.0
2021-08-31 14:30:00,38.26,38.32,38.23,38.32,115328.0,36.7247,36.7823,36.6959,36.7823,115328.0
2021-08-31 15:00:00,38.32,38.33,38.21,38.22,153714.0,36.7823,36.7919,36.6767,36.6863,153714.0
2021-08-31 15:30:00,38.23,38.34,38.23,38.31,535540.0,36.6959,36.8015,36.6959,36.7727,535540.0
2021-09-01 09:30:00,38.34,38.38,38.11,38.11,248414.0,36.8015,36.8399,36.5807,36.5807,248414.0
2021-09-01 10:00:00,38.1,38.2,38.07,38.16,166274.0,36.5711,36.6671,36.5423,36.6287,166274.0
2021-09-01 10:30:00,38.17,38.27,38.14,38.24,156182.0,36.6383,36.7343,36.6095,36.7055,156182.0
2021-09-01 11:00:00,38.23,38.28,38.19,38.19,179892.0,36.6959,36.7439,36.6575,36.6575,179892.0
2021-09-01 11:30:00,38.19,38.26,38.17,38.2,124334.0,36.6575,36.7247,36.6383,36.6671,124334.0
2021-09-01 12:00:00,38.2,38.26,38.2,38.24,99540.0,36.6671,36.7247,36.6671,36.7055,99540.0
2021-09-01 12:30:00,38.24,38.33,38.24,38.31,76078.0,36.7055,36.7919,36.7055,36.7727,76078.0
2021-09-01 13:00:00,38.31,38.31,38.24,38.26,139968.0,36.7727,36.7727,36.7055,36.7247,139968.0
2021-09-01 13:30:00,38.26,38.31,38.24,38.31,185762.0,36.7247,36.7727,36.7055,36.7727,185762.0
2021-09-01 14:00:00,38.31,38.33,38.28,38.3,115396.0,36.7727,36.7919,36.7439,36.7631,115396.0
2021-09-01 14:30:00,38.31,38.31,38.24,38.24,118786.0,36.7727,36.7727,36.7055,36.7055,118786.0
2021-09-01 15:00:00,38.24,38.32,38.2,38.29,197144.0,36.7055,36.7823,36.6671,36.7535,197144.0
2021-09-01 15:30:00,38.28,38.29,38.16,38.18,650032.0,36.7439,36.7535,36.6287,36.6479,650032.0
2021-09-02 09:30:00,38.34,38.34,38.14,38.21,178052.0,36.8015,36.8015,36.6095,36.6767,178052.0
2021-09-02 10:00:00,38.21,38.3,38.17,38.29,97924.0,36.6767,36.7631,36.6383,36.7535,97924.0
2021-09-02 10:30:00,38.3,38.32,38.23,38.24,83102.0,36.7631,36.7823,36.6959,36.7055,83102.0
2021-09-02 11:00:00,38.24,38.38,38.24,38.34,100908.0,36.7055,36.8399,36.7055,36.8015,100908.0
2021-09-02 11:30:00,38.34,38.35,38.24,38.24,163576.0,36.8015,36.8111,36.7055,36.7055,163576.0
2021-09-02 12:00:00,38.24,38.26,38.21,38.26,106184.0,36.7055,36.7247,36.6767,36.7247,106184.0
2021-09-02 12:30:00,38.26,38.27,38.21,38.27,132928.0,36.7247,36.7343,36.6767,36.7343,132928.0
2021-09-02 13:00:00,38.27,38.27,38.21,38.22,105134.0,36.7343,36.7343,36.6767,36.6863,105134.0
2021-09-02 13:30:00,38.22,38.29,38.21,38.29,147682.0,36.6863,36.7535,36.6767,36.7535,147682.0
2021-09-02 14:00:00,38.29,38.33,38.24,38.3,113766.0,36.7535,36.7919,36.7055,36.7631,113766.0
2021-09-02 14:30:00,38.3,38.35,38.27,38.35,94390.0,36.7631,36.8111,36.7343,36.8111,94390.0
2021-09-02 15:00:00,38.35,38.36,38.3,38.33,125646.0,36.8111,36.8207,36.7631,36.7919,125646.0
2021-09-02 15:30:00,38.33,38.44,38.3,38.43,554358.0,36.7919,36.8975,36.7631,36.8879,554358.0
2021-09-03 09:30:00,38.33,38.41,38.28,38.35,184038.0,36.7919,36.8687,36.7439,36.8111,184038.0
2021-09-03 10:00:00,38.35,38.46,38.3,38.46,126548.0,36.8111,36.9167,36.7631,36.9167,126548.0
2021-09-03 10:30:00,38.45,38.45,38.38,38.4,64830.0,36.9071,36.9071,36.8399,36.8591,64830.0
2021-09-03 11:00:00,38.39,38.51,38.38,38.45,85904.0,36.8495,36.9647,36.8399,36.9071,85904.0
2021-09-03 11:30:00,38.46,38.47,38.38,38.39,50386.0,36.9167,36.9263,36.8399,36.8495,50386.0
2021-09-03 12:00:00,38.38,38.46,38.36,38.45,67562.0,36.8399,36.9167,36.8207,36.9071,67562.0
2021-09-03 12:30:00,38.45,38.46,38.41,38.46,51666.0,36.9071,36.9167,36.8687,36.9167,51666.0
2021-09-03 13:00:00,38.46,38.55,38.46,38.52,54618.0,36.9167,37.0031,36.9167,36.9743,54618.0
2021-09-03 13:30:00,38.52,38.52,38.49,38.51,40978.0,36.9743,36.9743,36.9455,36.9647,40978.0
2021-09-03 14:00:00,38.51,38.51,38.45,38.47,88230.0,36.9647,36.9647,36.9071,36.9263,88230.0
2021-09-03 14:30:00,38.47,38.54,38.45,38.49,83712.0,36.9263,36.9935,36.9071,36.9455,83712.0
2021-09-03 15:00:00,38.49,38.53,38.47,38.5,87288.0,36.9455,36.9839,36.9263,36.9551,87288.0
2021-09-03 15:30:00,38.51,38.53,38.44,38.52,415592.0,36.9647,36.9839,36.8975,36.9743,415592.0
2021-09-07 09:30:00,38.42,38.48,38.01,38.27,454772.0,36.8783,36.9359,36.4847,36.7343,454772.0
2021-09-07 10:00:00,38.26,38.29,38.1,38.21,168780.0,36.7247,36.7535,36.5711,36.6767,168780.0
2021-09-07 10:30:00,38.21,38.26,38.19,38.23,135650.0,36.6767,36.7247,36.6575,36.6959,135650.0
2021-09-07 11:00:00,38.22,38.23,38.13,38.19,82872.0,36.6863,36.6959,36.5999,36.6575,82872.0
2021-09-07 11:30:00,38.18,38.23,38.08,38.09,89294.0,36.6479,36.6959,36.5519,36.5615,89294.0
2021-09-07 12:00:00,38.09,38.13,38.06,38.06,122480.0,36.5615,36.5999,36.5327,36.5327,122480.0
2021-09-07 12:30:00,38.06,38.13,38.06,38.13,69126.0,36.5327,36.5999,36.5327,36.5999,69126.0
2021-09-07 13:00:00,38.14,38.17,38.13,38.14,66578.0,36.6095,36.6383,36.5999,36.6095,66578.0
2021-09-07 13:30:00,38.14,38.2,38.12,38.19,135902.0,36.6095,36.6671,36.5903,36.6575,135902.0
2021-09-07 14:00:00,38.19,38.21,38.1,38.1,92600.0,36.6575,36.6767,36.5711,36.5711,92600.0
2021-09-07 14:30:00,38.11,38.11,38.07,38.09,102910.0,36.5807,36.5807,36.5423,36.5615,102910.0
2021-09-07 15:00:00,38.09,38.12,38.05,38.09,171464.0,36.5615,36.5903,36.5231,36.5615,171464.0
2021-09-07 15:30:00,38.09,38.11,37.98,37.99,608192.0,36.5615,36.5807,36.456,36.4656,608192.0
2021-09-08 09:30:00,37.93,37.99,37.62,37.78,207870.0,36.408,36.4656,36.1104,36.264,207870.0
2021-09-08 10:00:00,37.78,37.84,37.65,37.65,152312.0,36.264,36.3216,36.1392,36.1392,152312.0
2021-09-08 10:30:00,37.65,37.66,37.49,37.57,213416.0,36.1392,36.1488,35.9856,36.0624,213416.0
2021-09-08 11:00:00,37.57,37.7,37.57,37.67,136980.0,36.0624,36.1872,36.0624,36.1584,136980.0
2021-09-08 11:30:00,37.66,37.71,37.57,37.6,109156.0,36.1488,36.1968,36.0624,36.0912,109156.0
2021-09-08 12:00:00,37.6,37.82,37.6,37.78,119852.0,36.0912,36.3024,36.0912,36.264,119852.0
2021-09-08 12:30:00,37.77,37.79,37.74,37.74,87072.0,36.2544,36.2736,36.2256,36.2256,87072.0
2021-09-08 13:00:00,37.74,37.75,37.66,37.71,103868.0,36.2256,36.2352,36.1488,36.1968,103868.0
2021-09-08 13:30:00,37.72,37.77,37.71,37.74,74978.0,36.2064,36.2544,36.1968,36.2256,74978.0
2021-09-08 14:00:00,37.74,37.81,37.71,37.73,128442.0,36.2256,36.2928,36.1968,36.216,128442.0
2021-09-08 14:30:00,37.73,37.81,37.73,37.81,104246.0,36.216,36.2928,36.216,36.2928,104246.0
2021-09-08 15:00:00,37.81,37.82,37.77,37.77,173080.0,36.2928,36.3024,36.2544,36.2544,173080.0
2021-09-08 15:30:00,37.77,37.83,37.72,37.78,798054.0,36.2544,36.312,36.2064,36.264,798054.0
2021-09-09 09:30:00,37.76,37.95,37.73,37.85,201430.0,36.2448,36.4272,36.216,36.3312,201430.0
2021-09-09 10:00:00,37.87,37.95,37.86,37.93,122260.0,36.3504,36.4272,36.3408,36.408,122260.0
2021-09-09 10:30:00,37.94,38.02,37.94,37.96,112702.0,36.4176,36.4943,36.4176,36.4368,112702.0
2021-09-09 11:00:00,37.95,38.0,37.86,37.86,136018.0,36.4272,36.4752,36.3408,36.3408,136018.0
2021-09-09 11:30:00,37.87,37.92,37.85,37.92,141766.0,36.3504,36.3984,36.3312,36.3984,141766.0
2021-09-09 12:00:00,37.92,37.96,37.88,37.93,149234.0,36.3984,36.4368,36.36,36.408,149234.0
2021-09-09 12:30:00,37.93,37.97,37.85,37.85,136966.0,36.408,36.4464,36.3312,36.3312,136966.0
2021-09-09 13:00:00,37.84,37.88,37.74,37.82,147472.0,36.3216,36.36,36.2256,36.3024,147472.0
2021-09-09 13:30:00,37.82,37.82,37.69,37.69,158130.0,36.3024,36.3024,36.1776,36.1776,158130.0
2021-09-09 14:00:00,37.69,37.71,37.63,37.63,243870.0,36.1776,36.1968,36.12,36.12,243870.0
2021-09-09 14:30:00,37.63,37.74,37.6,37.74,327520.0,36.12,36.2256,36.0912,36.2256,327520.0
2021-09-09 15:00:00,37.74,37.76,37.66,37.73,287968.0,36.2256,36.2448,36.1488,36.216,287968.0
2021-09-09 15:30:00,37.72,37.74,37.6,37.61,478866.0,36.2064,36.2256,36.0912,36.1008,478866.0
2021-09-10 09:30:00,37.84,38.14,37.78,38.05,276096.0,36.3216,36.6095,36.264,36.5231,276096.0
2021-09-10 10:00:00,38.04,38.1,37.97,38.06,150832.0,36.5135,36.5711,36.4464,36.5327,150832.0
2021-09-10 10:30:00,38.05,38.06,37.87,37.88,285296.0,36.5231,36.5327,36.3504,36.36,285296.0
2021-09-10 11:00:00,37.88,37.92,37.8,37.87,180916.0,36.36,36.3984,36.2832,36.3504,180916.0
2021-09-10 11:30:00,37.86,38.08,37.86,38.08,318046.0,36.3408,36.5519,36.3408,36.5519,318046.0
2021-09-10 12:00:00,38.06,38.13,38.04,38.1,98276.0,36.5327,36.5999,36.5135,36.5711,98276.0
2021-09-10 12:30:00,38.1,38.19,38.09,38.13,123922.0,36.5711,36.6575,36.5615,36.5999,123922.0
2021-09-10 13:00:00,38.14,38.18,38.13,38.13,56442.0,36.6095,36.6479,36.5999,36.5999,56442.0
2021-09-10 13:30:00,38.13,38.17,38.1,38.12,59030.0,36.5999,36.6383,36.5711,36.5903,59030.0
2021-09-10 14:00:00,38.13,38.13,38.02,38.02,85414.0,36.5999,36.5999,36.4943,36.4943,85414.0
2021-09-10 14:30:00,38.02,38.02,37.92,37.92,156730.0,36.4943,36.4943,36.3984,36.3984,156730.0
2021-09-10 15:00:00,37.92,37.93,37.81,37.82,118288.0,36.3984,36.408,36.2928,36.3024,118288.0
2021-09-10 15:30:00,37.81,37.82,37.66,37.69,441320.0,36.2928,36.3024,36.1488,36.1776,441320.0
2021-09-13 09:30:00,37.95,38.06,37.69,37.84,392656.0,36.4272,36.5327,36.1776,36.3216,392656.0
2021-09-13 10:00:00,37.84,37.87,37.67,37.73,485590.0,36.3216,36.3504,36.1584,36.216,485590.0
2021-09-13 10:30:00,37.73,37.94,37.62,37.85,219520.0,36.216,36.4176,36.1104,36.3312,219520.0
2021-09-13 11:00:00,37.85,37.85,37.58,37.7,239420.0,36.3312,36.3312,36.072,36.1872,239420.0
2021-09-13 11:30:00,37.71,37.73,37.63,37.66,152812.0,36.1968,36.216,36.12,36.1488,152812.0
2021-09-13 12:00:00,37.66,37.77,37.63,37.74,190656.0,36.1488,36.2544,36.12,36.2256,190656.0
2021-09-13 12:30:00,37.74,37.84,37.72,37.83,161744.0,36.2256,36.3216,36.2064,36.312,161744.0
2021-09-13 13:00:00,37.84,37.87,37.69,37.7,83404.0,36.3216,36.3504,36.1776,36.1872,83404.0
2021-09-13 13:30:00,37.71,37.72,37.63,37.69,146386.0,36.1968,36.2064,36.12,36.1776,146386.0
2021-09-13 14:00:00,37.7,37.81,37.7,37.78,374088.0,36.1872,36.2928,36.1872,36.264,374088.0
2021-09-13 14:30:00,37.79,37.81,37.67,37.69,150810.0,36.2736,36.2928,36.1584,36.1776,150810.0
2021-09-13 15:00:00,37.68,37.85,37.6,37.85,363606.0,36.168,36.3312,36.0912,36.3312,363606.0
2021-09-13 15:30:00,37.86,38.01,37.85,37.96,1170512.0,36.3408,36.4847,36.3312,36.4368,1170512.0
2021-09-14 09:30:00,38.1,38.1,37.72,37.83,293112.0,36.5711,36.5711,36.2064,36.312,293112.0
2021-09-14 10:00:00,37.79,37.81,37.63,37.76,146560.0,36.2736,36.2928,36.12,36.2448,146560.0
2021-09-14 10:30:00,37.75,37.82,37.65,37.73,254876.0,36.2352,36.3024,36.1392,36.216,254876.0
2021-09-14 11:00:00,37.73,37.76,37.67,37.73,92914.0,36.216,36.2448,36.1584,36.216,92914.0
2021-09-14 11:30:00,37.74,37.92,37.72,37.92,134544.0,36.2256,36.3984,36.2064,36.3984,134544.0
2021-09-14 12:00:00,37.92,38.0,37.92,37.98,134368.0,36.3984,36.4752,36.3984,36.456,134368.0
2021-09-14 12:30:00,37.98,38.01,37.9,37.91,177958.0,36.456,36.4847,36.3792,36.3888,177958.0
2021-09-14 13:00:00,37.9,37.94,37.81,37.92,95342.0,36.3792,36.4176,36.2928,36.3984,95342.0
2021-09-14 13:30:00,37.93,38.05,37.88,37.99,207662.0,36.408,36.5231,36.36,36.4656,207662.0
2021-09-14 14:00:00,37.99,38.01,37.85,37.87,141698.0,36.4656,36.4847,36.3312,36.3504,141698.0
2021-09-14 14:30:00,37.87,37.88,37.74,37.8,136970.0,36.3504,36.36,36.2256,36.2832,136970.0
2021-09-14 15:00:00,37.8,37.85,37.76,37.85,226820.0,36.2832,36.3312,36.2448,36.3312,226820.0
2021-09-14 15:30:00,37.84,37.91,37.77,37.87,845592.0,36.3216,36.3888,36.2544,36.3504,845592.0
2021-09-15 09:30:00,37.78,38.1,37.78,38.09,290202.0,36.264,36.5711,36.264,36.5615,290202.0
2021-09-15 10:00:00,38.1,38.13,37.98,38.02,150630.0,36.5711,36.5999,36.456,36.4943,150630.0
2021-09-15 10:30:00,38.02,38.07,37.95,38.05,181480.0,36.4943,36.5423,36.4272,36.5231,181480.0
2021-09-15 11:00:00,38.05,38.12,38.04,38.09,82250.0,36.5231,36.5903,36.5135,36.5615,82250.0
2021-09-15 11:30:00,38.09,38.1,38.02,38.06,112194.0,36.5615,36.5711,36.4943,36.5327,112194.0
2021-09-15 12:00:00,38.06,38.07,38.01,38.04,98546.0,36.5327,36.5423,36.4847,36.5135,98546.0
2021-09-15 12:30:00,38.05,38.18,38.04,38.16,147030.0,36.5231,36.6479,36.5135,36.6287,147030.0
2021-09-15 13:00:00,38.17,38.21,38.16,38.17,128938.0,36.6383,36.6767,36.6287,36.6383,128938.0
2021-09-15 13:30:00,38.17,38.2,38.14,38.14,157088.0,36.6383,36.6671,36.6095,36.6095,157088.0
2021-09-15 14:00:00,38.14,38.18,38.11,38.13,122608.0,36.6095,36.6479,36.5807,36.5999,122608.0
2021-09-15 14:30:00,38.13,38.17,38.1,38.13,146618.0,36.5999,36.6383,36.5711,36.5999,146618.0
2021-09-15 15:00:00,38.13,38.2,38.13,38.15,203798.0,36.5999,36.6671,36.5999,36.6191,203798.0
2021-09-15 15:30:00,38.15,38.22,38.12,38.2,620008.0,36.6191,36.6863,36.5903,36.6671,620008.0
2021-09-16 09:30:00,38.13,38.21,37.94,38.04,245338.0,36.5999,36.6767,36.4176,36.5135,245338.0
2021-09-16 10:00:00,38.06,38.07,37.94,38.05,249592.0,36.5327,36.5423,36.4176,36.5231,249592.0
2021-09-16 10:30:00,38.05,38.08,37.91,37.96,159950.0,36.5231,36.5519,36.3888,36.4368,159950.0
2021-09-16 11:00:00,37.95,38.07,37.95,38.07,153568.0,36.4272,36.5423,36.4272,36.5423,153568.0
2021-09-16 11:30:00,38.06,38.09,38.01,38.05,97574.0,36.5327,36.5615,36.4847,36.5231,97574.0
2021-09-16 12:00:00,38.06,38.12,38.01,38.1,88298.0,36.5327,36.5903,36.4847,36.5711,88298.0
2021-09-16 12:30:00,38.1,38.23,38.1,38.23,152954.0,36.5711,36.6959,36.5711,36.6959,152954.0
2021-09-16 13:00:00,38.23,38.26,38.1,38.1,317494.0,36.6959,36.7247,36.5711,36.5711,317494.0
2021-09-16 13:30:00,38.1,38.16,38.04,38.16,124462.0,36.5711,36.6287,36.5135,36.6287,124462.0
2021-09-16 14:00:00,38.15,38.22,38.13,38.21,126012.0,36.6191,36.6863,36.5999,36.6767,126012.0
2021-09-16 14:30:00,38.21,38.38,38.19,38.38,215868.0,36.6767,36.8399,36.6575,36.8399,215868.0
2021-09-16 15:00:00,38.37,38.41,38.29,38.29,184620.0,36.8303,36.8687,36.7535,36.7535,184620.0
2021-09-16 15:30:00,38.29,38.34,38.23,38.24,599406.0,36.7535,36.8015,36.6959,36.7055,599406.0
2021-09-17 09:30:00,38.06,38.21,37.87,38.01,1011564.0,36.5327,36.6767,36.3504,36.4847,1011564.0
2021-09-17 10:00:00,38.01,38.04,37.8,37.95,274590.0,36.4847,36.5135,36.2832,36.4272,274590.0
2021-09-17 10:30:00,37.95,37.98,37.8,37.87,481202.0,36.4272,36.456,36.2832,36.3504,481202.0
2021-09-17 11:00:00,37.87,37.99,37.83,37.93,169550.0,36.3504,36.4656,36.312,36.408,169550.0
2021-09-17 11:30:00,37.93,37.94,37.83,37.91,162040.0,36.408,36.4176,36.312,36.3888,162040.0
2021-09-17 12:00:00,37.91,38.0,37.9,37.98,137934.0,36.3888,36.4752,36.3792,36.456,137934.0
2021-09-17 12:30:00,37.99,38.03,37.96,37.96,207946.0,36.4656,36.5039,36.4368,36.4368,207946.0
2021-09-17 13:00:00,37.97,37.98,37.84,37.9,260590.0,36.4464,36.456,36.3216,36.3792,260590.0
2021-09-17 13:30:00,37.89,37.89,37.74,37.81,184864.0,36.3696,36.3696,36.2256,36.2928,184864.0
2021-09-17 14:00:00,37.81,37.83,37.75,37.75,467380.0,36.2928,36.312,36.2352,36.2352,467380.0
2021-09-17 14:30:00,37.74,37.84,37.71,37.82,193828.0,36.2256,36.3216,36.1968,36.3024,193828.0
2021-09-17 15:00:00,37.82,37.89,37.75,37.78,300498.0,36.3024,36.3696,36.2352,36.264,300498.0
2021-09-17 15:30:00,37.78,37.9,37.74,37.85,1172800.0,36.264,36.3792,36.2256,36.3312,1172800.0
2021-09-20 09:30:00,37.24,37.37,36.95,37.18,310072.0,35.8155,35.9405,35.5366,35.7578,310072.0
2021-09-20 10:00:00,37.17,37.27,37.02,37.13,217964.0,35.7482,35.8444,35.6039,35.7097,217964.0
2021-09-20 10:30:00,37.13,37.24,37.1,37.12,182006.0,35.7097,35.8155,35.6809,35.7001,182006.0
2021-09-20 11:00:00,37.12,37.17,37.05,37.16,125160.0,35.7001,35.7482,35.6328,35.7386,125160.0
2021-09-20 11:30:00,37.19,37.19,37.01,37.02,237812.0,35.7674,35.7674,35.5943,35.6039,237812.0
2021-09-20 12:00:00,37.02,37.05,36.92,37.05,304092.0,35.6039,35.6328,35.5077,35.6328,304092.0
2021-09-20 12:30:00,37.04,37.06,36.91,36.93,128486.0,35.6232,35.6424,35.4981,35.5174,128486.0
2021-09-20 13:00:00,36.93,36.93,36.8,36.92,122248.0,35.5174,35.5174,35.3923,35.5077,122248.0
2021-09-20 13:30:00,36.91,36.93,36.85,36.92,153378.0,35.4981,35.5174,35.4404,35.5077,153378.0
2021-09-20 14:00:00,36.92,36.94,36.84,36.87,327018.0,35.5077,35.527,35.4308,35.4597,327018.0
2021-09-20 14:30:00,36.87,36.9,36.8,36.85,307788.0,35.4597,35.4885,35.3923,35.4404,307788.0
2021-09-20 15:00:00,36.85,36.99,36.79,36.99,342846.0,35.4404,35.5751,35.3827,35.5751,342846.0
2021-09-20 15:30:00,37.0,37.13,36.97,37.1,1024100.0,35.5847,35.7097,35.5558,35.6809,1024100.0
2021-09-21 09:30:00,37.35,37.35,36.98,37.02,276798.0,35.9213,35.9213,35.5654,35.6039,276798.0
2021-09-21 10:00:00,37.05,37.07,36.89,36.99,207764.0,35.6328,35.652,35.4789,35.5751,207764.0
2021-09-21 10:30:00,36.98,37.0,36.68,36.74,183992.0,35.5654,35.5847,35.2769,35.3346,183992.0
2021-09-21 11:00:00,36.74,36.93,36.71,36.92,201326.0,35.3346,35.5174,35.3058,35.5077,201326.0
2021-09-21 11:30:00,36.94,37.07,36.94,37.05,78454.0,35.527,35.652,35.527,35.6328,78454.0
2021-09-21 12:00:00,37.05,37.18,37.05,37.15,69128.0,35.6328,35.7578,35.6328,35.7289,69128.0
2021-09-21 12:30:00,37.14,37.18,37.0,37.02,151610.0,35.7193,35.7578,35.5847,35.6039,151610.0
2021-09-21 13:00:00,37.03,37.06,36.94,36.98,216404.0,35.6135,35.6424,35.527,35.5654,216404.0
2021-09-21 13:30:00,36.98,36.99,36.88,36.91,118276.0,35.5654,35.5751,35.4693,35.4981,118276.0
2021-09-21 14:00:00,36.92,36.97,36.9,36.93,148746.0,35.5077,35.5558,35.4885,35.5174,148746.0
2021-09-21 14:30:00,36.93,37.08,36.93,37.01,105218.0,35.5174,35.6616,35.5174,35.5943,105218.0
2021-09-21 15:00:00,37.02,37.11,37.02,37.09,132302.0,35.6039,35.6905,35.6039,35.6712,132302.0
2021-09-21 15:30:00,37.08,37.12,36.93,36.93,649372.0,35.6616,35.7001,35.5174,35.5174,649372.0
2021-09-22 09:30:00,37.29,38.16,37.24,37.74,775536.0,35.8636,36.7003,35.8155,36.2964,775536.0
2021-09-22 10:00:00,37.74,37.83,37.62,37.66,249498.0,36.2964,36.3829,36.181,36.2194,249498.0
2021-09-22 10:30:00,37.66,37.76,37.6,37.7,173646.0,36.2194,36.3156,36.1617,36.2579,173646.0
2021-09-22 11:00:00,37.71,37.74,37.63,37.65,177100.0,36.2675,36.2964,36.1906,36.2098,177100.0
2021-09-22 11:30:00,37.64,37.77,37.63,37.73,263778.0,36.2002,36.3252,36.1906,36.2868,263778.0
2021-09-22 12:00:00,37.73,37.86,37.71,37.85,93114.0,36.2868,36.4118,36.2675,36.4022,93114.0
2021-09-22 12:30:00,37.85,37.87,37.8,37.83,92284.0,36.4022,36.4214,36.3541,36.3829,92284.0
2021-09-22 13:00:00,37.83,37.88,37.74,37.82,142532.0,36.3829,36.431,36.2964,36.3733,142532.0
2021-09-22 13:30:00,37.82,37.84,37.75,37.8,99338.0,36.3733,36.3926,36.306,36.3541,99338.0
2021-09-22 14:00:00,37.79,37.98,37.73,37.93,224884.0,36.3445,36.5272,36.2868,36.4791,224884.0
2021-09-22 14:30:00,37.94,37.94,37.7,37.77,230172.0,36.4887,36.4887,36.2579,36.3252,230172.0
2021-09-22 15:00:00,37.76,37.95,37.72,37.88,239726.0,36.3156,36.4983,36.2771,36.431,239726.0
2021-09-22 15:30:00,37.88,37.9,37.73,37.78,695266.0,36.431,36.4503,36.2868,36.3348,695266.0
2021-09-23 09:30:00,37.99,38.42,37.92,38.37,200728.0,36.5368,36.9504,36.4695,36.9023,200728.0
2021-09-23 10:00:00,38.37,38.41,38.3,38.37,171508.0,36.9023,36.9407,36.835,36.9023,171508.0
2021-09-23 10:30:00,38.37,38.49,38.32,38.46,205758.0,36.9023,37.0177,36.8542,36.9888,205758.0
2021-09-23 11:00:00,38.45,38.46,38.38,38.45,117212.0,36.9792,36.9888,36.9119,36.9792,117212.0
2021-09-23 11:30:00,38.45,38.48,38.41,38.46,99834.0,36.9792,37.0081,36.9407,36.9888,99834.0
2021-09-23 12:00:00,38.47,38.55,38.45,38.55,167956.0,36.9985,37.0754,36.9792,37.0754,167956.0
2021-09-23 12:30:00,38.55,38.56,38.5,38.51,96802.0,37.0754,37.085,37.0273,37.0369,96802.0
2021-09-23 13:00:00,38.51,38.55,38.5,38.54,75680.0,37.0369,37.0754,37.0273,37.0658,75680.0
2021-09-23 13:30:00,38.53,38.61,38.53,38.6,104018.0,37.0562,37.1331,37.0562,37.1235,104018.0
2021-09-23 14:00:00,38.61,38.61,38.51,38.55,263514.0,37.1331,37.1331,37.0369,37.0754,263514.0
2021-09-23 14:30:00,38.55,38.58,38.52,38.58,134334.0,37.0754,37.1042,37.0465,37.1042,134334.0
2021-09-23 15:00:00,38.58,38.6,38.52,38.52,125788.0,37.1042,37.1235,37.0465,37.0465,125788.0
2021-09-23 15:30:00,38.52,38.55,38.45,38.51,830602.0,37.0465,37.0754,36.9792,37.0369,830602.0
2021-09-24 09:30:00,38.31,38.68,38.31,38.67,140146.0,36.8446,37.2004,36.8446,37.1908,140146.0
2021-09-24 10:00:00,38.7,38.7,38.47,38.55,105820.0,37.2197,37.2197,36.9985,37.0754,105820.0
2021-09-24 10:30:00,38.56,38.57,38.49,38.54,74440.0,37.085,37.0946,37.0177,37.0658,74440.0
2021-09-24 11:00:00,38.54,38.62,38.54,38.59,75228.0,37.0658,37.1427,37.0658,37.1139,75228.0
2021-09-24 11:30:00,38.58,38.66,38.56,38.63,97292.0,37.1042,37.1812,37.085,37.1523,97292.0
2021-09-24 12:00:00,38.64,38.66,38.6,38.65,81942.0,37.1619,37.1812,37.1235,37.1716,81942.0
2021-09-24 12:30:00,38.66,38.71,38.65,38.69,88280.0,37.1812,37.2293,37.1716,37.21,88280.0
2021-09-24 13:00:00,38.69,38.71,38.66,38.71,97966.0,37.21,37.2293,37.1812,37.2293,97966.0
2021-09-24 13:30:00,38.71,38.72,38.67,38.67,108566.0,37.2293,37.2389,37.1908,37.1908,108566.0
2021-09-24 14:00:00,38.67,38.74,38.67,38.74,232184.0,37.1908,37.2581,37.1908,37.2581,232184.0
2021-09-24 14:30:00,38.75,38.82,38.73,38.82,141828.0,37.2677,37.3351,37.2485,37.3351,141828.0
2021-09-24 15:00:00,38.82,38.84,38.74,38.8,181670.0,37.3351,37.3543,37.2581,37.3158,181670.0
2021-09-24 15:30:00,38.8,38.84,38.74,38.74,602696.0,37.3158,37.3543,37.2581,37.2581,602696.0
2021-09-27 09:30:00,38.58,38.74,38.43,38.67,435794.0,37.1042,37.2581,36.96,37.1908,435794.0
2021-09-27 10:00:00,38.66,38.8,38.59,38.79,202114.0,37.1812,37.3158,37.1139,37.3062,202114.0
2021-09-27 10:30:00,38.8,38.85,38.72,38.72,165898.0,37.3158,37.3639,37.2389,37.2389,165898.0
2021-09-27 11:00:00,38.73,38.73,38.59,38.62,175368.0,37.2485,37.2485,37.1139,37.1427,175368.0
2021-09-27 11:30:00,38.62,38.64,38.55,38.61,243832.0,37.1427,37.1619,37.0754,37.1331,243832.0
2021-09-27 12:00:00,38.62,38.67,38.6,38.65,141534.0,37.1427,37.1908,37.1235,37.1716,141534.0
2021-09-27 12:30:00,38.64,38.65,38.57,38.62,112286.0,37.1619,37.1716,37.0946,37.1427,112286.0
2021-09-27 13:00:00,38.62,38.78,38.6,38.77,100006.0,37.1427,37.2966,37.1235,37.287,100006.0
2021-09-27 13:30:00,38.77,38.77,38.73,38.77,138404.0,37.287,37.287,37.2485,37.287,138404.0
2021-09-27 14:00:00,38.77,38.84,38.75,38.84,157998.0,37.287,37.3543,37.2677,37.3543,157998.0
2021-09-27 14:30:00,38.84,38.85,38.78,38.79,151396.0,37.3543,37.3639,37.2966,37.3062,151396.0
2021-09-27 15:00:00,38.79,38.81,38.73,38.74,126238.0,37.3062,37.3254,37.2485,37.2581,126238.0
2021-09-27 15:30:00,38.74,38.76,38.62,38.63,587350.0,37.2581,37.2774,37.1427,37.1523,587350.0
2021-09-28 09:30:00,38.24,38.67,38.19,38.58,842878.0,36.7772,37.1908,36.7292,37.1042,842878.0
2021-09-28 10:00:00,38.55,38.58,38.29,38.37,661612.0,37.0754,37.1042,36.8253,36.9023,661612.0
2021-09-28 10:30:00,38.37,38.52,38.29,38.45,374164.0,36.9023,37.0465,36.8253,36.9792,374164.0
2021-09-28 11:00:00,38.47,38.47,38.18,38.24,485308.0,36.9985,36.9985,36.7195,36.7772,485308.0
2021-09-28 11:30:00,38.25,38.28,38.11,38.16,451164.0,36.7869,36.8157,36.6522,36.7003,451164.0
2021-09-28 12:00:00,38.16,38.24,38.08,38.2,307626.0,36.7003,36.7772,36.6234,36.7388,307626.0
2021-09-28 12:30:00,38.2,38.21,38.08,38.1,297980.0,36.7388,36.7484,36.6234,36.6426,297980.0
2021-09-28 13:00:00,38.1,38.24,38.07,38.21,355522.0,36.6426,36.7772,36.6138,36.7484,355522.0
2021-09-28 13:30:00,38.2,38.2,38.06,38.06,212106.0,36.7388,36.7388,36.6041,36.6041,212106.0
2021-09-28 14:00:00,38.05,38.16,37.96,38.15,211140.0,36.5945,36.7003,36.508,36.6907,211140.0
2021-09-28 14:30:00,38.14,38.21,38.04,38.19,252968.0,36.6811,36.7484,36.5849,36.7292,252968.0
2021-09-28 15:00:00,38.2,38.21,38.01,38.01,250286.0,36.7388,36.7484,36.556,36.556,250286.0
2021-09-28 15:30:00,38.0,38.09,37.79,37.83,1140412.0,36.5464,36.633,36.3445,36.3829,1140412.0
2021-09-29 09:30:00,37.95,38.09,37.7,37.8,272968.0,36.4983,36.633,36.2579,36.3541,272968.0
2021-09-29 10:00:00,37.8,37.82,37.49,37.49,1703116.0,36.3541,36.3733,36.0559,36.0559,1703116.0
2021-09-29 10:30:00,37.49,37.49,37.27,37.47,535818.0,36.0559,36.0559,35.8444,36.0367,535818.0
2021-09-29 11:00:00,37.47,37.48,37.36,37.37,367248.0,36.0367,36.0463,35.9309,35.9405,367248.0
2021-09-29 11:30:00,37.38,37.41,37.32,37.38,452858.0,35.9501,35.979,35.8924,35.9501,452858.0
2021-09-29 12:00:00,37.37,37.38,37.21,37.27,233788.0,35.9405,35.9501,35.7866,35.8444,233788.0
2021-09-29 12:30:00,37.27,37.38,37.27,37.35,294206.0,35.8444,35.9501,35.8444,35.9213,294206.0
2021-09-29 13:00:00,37.35,37.41,37.31,37.37,344808.0,35.9213,35.979,35.8828,35.9405,344808.0
2021-09-29 13:30:00,37.37,37.41,37.35,37.39,444638.0,35.9405,35.979,35.9213,35.9598,444638.0
2021-09-29 14:00:00,37.39,37.5,37.37,37.41,289186.0,35.9598,36.0656,35.9405,35.979,289186.0
2021-09-29 14:30:00,37.41,37.52,37.41,37.47,332244.0,35.979,36.0848,35.979,36.0367,332244.0
2021-09-29 15:00:00,37.47,37.5,37.38,37.46,382968.0,36.0367,36.0656,35.9501,36.0271,382968.0
2021-09-29 15:30:00,37.46,37.46,37.26,37.27,1302354.0,36.0271,36.0271,35.8347,35.8444,1302354.0
2021-09-30 09:30:00,37.37,37.62,37.35,37.42,326214.0,35.9405,36.181,35.9213,35.9886,326214.0
2021-09-30 10:00:00,37.44,37.5,37.32,37.32,228544.0,36.0079,36.0656,35.8924,35.8924,228544.0
2021-09-30 10:30:00,37.31,37.42,37.27,37.35,205254.0,35.8828,35.9886,35.8444,35.9213,205254.0
2021-09-30 11:00:00,37.35,37.47,37.32,37.37,179192.0,35.9213,36.0367,35.8924,35.9405,179192.0
2021-09-30 11:30:00,37.36,37.36,37.07,37.13,167032.0,35.9309,35.9309,35.652,35.7097,167032.0
2021-09-30 12:00:00,37.13,37.14,36.94,36.94,281234.0,35.7097,35.7193,35.527,35.527,281234.0
2021-09-30 12:30:00,36.94,37.06,36.91,37.02,202138.0,35.527,35.6424,35.4981,35.6039,202138.0
2021-09-30 13:00:00,37.02,37.1,36.94,36.94,274560.0,35.6039,35.6809,35.527,35.527,274560.0
2021-09-30 13:30:00,36.94,36.97,36.84,36.94,262292.0,35.527,35.5558,35.4308,35.527,262292.0
2021-09-30 14:00:00,36.94,37.06,36.92,36.99,241626.0,35.527,35.6424,35.5077,35.5751,241626.0
2021-09-30 14:30:00,36.98,37.2,36.98,37.06,231454.0,35.5654,35.777,35.5654,35.6424,231454.0
2021-09-30 15:00:00,37.06,37.13,36.99,37.0,367706.0,35.6424,35.7097,35.5751,35.5847,367706.0
2021-09-30 15:30:00,37.0,37.07,36.6,36.6,1157266.0,35.5847,35.652,35.2,35.2,1157266.0
2021-10-01 09:30:00,36.83,36.87,36.52,36.69,359948.0,35.4212,35.4597,35.123,35.2865,359948.0
2021-10-01 10:00:00,36.68,36.77,36.58,36.62,184118.0,35.2769,35.3635,35.1807,35.2192,184118.0
2021-10-01 10:30:00,36.61,36.73,36.55,36.73,342144.0,35.2096,35.325,35.1519,35.325,342144.0
2021-10-01 11:00:00,36.73,36.9,36.65,36.85,194352.0,35.325,35.4885,35.2481,35.4404,194352.0
2021-10-01 11:30:00,36.85,36.98,36.83,36.96,270296.0,35.4404,35.5654,35.4212,35.5462,270296.0
2021-10-01 12:00:00,36.97,37.04,36.94,37.01,151268.0,35.5558,35.6232,35.527,35.5943,151268.0
2021-10-01 12:30:00,37.02,37.07,37.01,37.02,114774.0,35.6039,35.652,35.5943,35.6039,114774.0
2021-10-01 13:00:00,37.02,37.1,37.01,37.09,223802.0,35.6039,35.6809,35.5943,35.6712,223802.0
2021-10-01 13:30:00,37.1,37.23,37.09,37.16,289684.0,35.6809,35.8059,35.6712,35.7386,289684.0
2021-10-01 14:00:00,37.16,37.3,37.16,37.27,217348.0,35.7386,35.8732,35.7386,35.8444,217348.0
2021-10-01 14:30:00,37.26,37.44,37.25,37.4,324514.0,35.8347,36.0079,35.8251,35.9694,324514.0
2021-10-01 15:00:00,37.4,37.51,37.38,37.38,153150.0,35.9694,36.0752,35.9501,35.9501,153150.0
2021-10-01 15:30:00,37.38,37.43,37.28,37.32,743798.0,35.9501,35.9982,35.854,35.8924,743798.0
2021-10-04 09:30:00,37.09,37.27,37.08,37.14,203058.0,35.6712,35.8444,35.6616,35.7193,203058.0
2021-10-04 10:00:00,37.12,37.18,36.91,36.93,151356.0,35.7001,35.7578,35.4981,35.5174,151356.0
2021-10-04 10:30:00,36.92,36.93,36.65,36.69,128270.0,35.5077,35.5174,35.2481,35.2865,128270.0
2021-10-04 11:00:00,36.69,36.8,36.62,36.69,159422.0,35.2865,35.3923,35.2192,35.2865,159422.0
2021-10-04 11:30:00,36.69,36.85,36.59,36.84,110854.0,35.2865,35.4404,35.1904,35.4308,110854.0
2021-10-04 12:00:00,36.83,36.92,36.81,36.85,92802.0,35.4212,35.5077,35.4019,35.4404,92802.0
2021-10-04 12:30:00,36.84,36.92,36.81,36.9,90766.0,35.4308,35.5077,35.4019,35.4885,90766.0
2021-10-04 13:00:00,36.89,36.98,36.83,36.88,128470.0,35.4789,35.5654,35.4212,35.4693,128470.0
2021-10-04 13:30:00,36.88,36.92,36.83,36.84,84178.0,35.4693,35.5077,35.4212,35.4308,84178.0
2021-10-04 14:00:00,36.84,36.88,36.77,36.8,108036.0,35.4308,35.4693,35.3635,35.3923,108036.0
2021-10-04 14:30:00,36.81,36.82,36.72,36.8,120292.0,35.4019,35.4116,35.3154,35.3923,120292.0
2021-10-04 15:00:00,36.79,36.85,36.67,36.72,131906.0,35.3827,35.4404,35.2673,35.3154,131906.0
2021-10-04 15:30:00,36.71,36.85,36.67,36.77,546666.0,35.3058,35.4404,35.2673,35.3635,546666.0
2021-10-05 09:30:00,36.97,37.07,36.81,36.84,313160.0,35.5558,35.652,35.4019,35.4308,313160.0
2021-10-05 10:00:00,36.85,37.08,36.85,37.08,231806.0,35.4404,35.6616,35.4404,35.6616,231806.0
2021-10-05 10:30:00,37.1,37.24,37.1,37.22,143776.0,35.6809,35.8155,35.6809,35.7963,143776.0
2021-10-05 11:00:00,37.23,37.41,37.22,37.38,160580.0,35.8059,35.979,35.7963,35.9501,160580.0
2021-10-05 11:30:00,37.38,37.43,37.32,37.35,95366.0,35.9501,35.9982,35.8924,35.9213,95366.0
2021-10-05 12:00:00,37.35,37.42,37.3,37.34,147704.0,35.9213,35.9886,35.8732,35.9117,147704.0
2021-10-05 12:30:00,37.34,37.43,37.32,37.43,78636.0,35.9117,35.9982,35.8924,35.9982,78636.0
2021-10-05 13:00:00,37.43,37.47,37.41,37.46,94560.0,35.9982,36.0367,35.979,36.0271,94560.0
2021-10-05 13:30:00,37.46,37.52,37.46,37.49,89122.0,36.0271,36.0848,36.0271,36.0559,89122.0
2021-10-05 14:00:00,37.5,37.52,37.44,37.49,107432.0,36.0656,36.0848,36.0079,36.0559,107432.0
2021-10-05 14:30:00,37.49,37.52,37.46,37.47,166302.0,36.0559,36.0848,36.0271,36.0367,166302.0
2021-10-05 15:00:00,37.47,37.48,37.4,37.4,110688.0,36.0367,36.0463,35.9694,35.9694,110688.0
2021-10-05 15:30:00,37.4,37.45,37.29,37.29,475418.0,35.9694,36.0175,35.8636,35.8636,475418.0
2021-10-06 09:30:00,36.87,37.18,36.81,36.85,145750.0,35.4597,35.7578,35.4019,35.4404,145750.0
2021-10-06 10:00:00,36.83,36.92,36.63,36.88,165176.0,35.4212,35.5077,35.2288,35.4693,165176.0
2021-10-06 10:30:00,36.87,36.95,36.8,36.82,126056.0,35.4597,35.5366,35.3923,35.4116,126056.0
2021-10-06 11:00:00,36.84,36.91,36.63,36.64,89948.0,35.4308,35.4981,35.2288,35.2385,89948.0
2021-10-06 11:30:00,36.63,36.87,36.59,36.85,75100.0,35.2288,35.4597,35.1904,35.4404,75100.0
2021-10-06 12:00:00,36.85,36.9,36.76,36.86,335110.0,35.4404,35.4885,35.3539,35.45,335110.0
2021-10-06 12:30:00,36.85,36.96,36.84,36.84,155286.0,35.4404,35.5462,35.4308,35.4308,155286.0
2021-10-06 13:00:00,36.85,36.98,36.79,36.98,103686.0,35.4404,35.5654,35.3827,35.5654,103686.0
2021-10-06 13:30:00,36.99,37.13,36.99,37.13,99434.0,35.5751,35.7097,35.5751,35.7097,99434.0
2021-10-06 14:00:00,37.18,37.26,37.12,37.22,148770.0,35.7578,35.8347,35.7001,35.7963,148770.0
2021-10-06 14:30:00,37.21,37.24,37.06,37.06,139242.0,35.7866,35.8155,35.6424,35.6424,139242.0
2021-10-06 15:00:00,37.06,37.17,37.04,37.16,202972.0,35.6424,35.7482,35.6232,35.7386,202972.0
2021-10-06 15:30:00,37.16,37.29,37.12,37.27,505578.0,35.7386,35.8636,35.7001,35.8444,505578.0
2021-10-07 09:30:00,37.63,37.88,37.63,37.87,166534.0,36.1906,36.431,36.1906,36.4214,166534.0
2021-10-07 10:00:00,37.87,37.95,37.85,37.92,179066.0,36.4214,36.4983,36.4022,36.4695,179066.0
2021-10-07 10:30:00,37.92,37.97,37.87,37.93,120228.0,36.4695,36.5176,36.4214,36.4791,120228.0
2021-10-07 11:00:00,37.93,37.98,37.9,37.98,47256.0,36.4791,36.5272,36.4503,36.5272,47256.0
2021-10-07 11:30:00,37.98,38.02,37.95,37.96,71800.0,36.5272,36.5657,36.4983,36.508,71800.0
2021-10-07 12:00:00,37.96,37.99,37.91,37.93,53624.0,36.508,36.5368,36.4599,36.4791,53624.0
2021-10-07 12:30:00,37.93,38.02,37.93,38.02,69210.0,36.4791,36.5657,36.4791,36.5657,69210.0
2021-10-07 13:00:00,38.02,38.02,37.99,38.02,71808.0,36.5657,36.5657,36.5368,36.5657,71808.0
2021-10-07 13:30:00,38.02,38.02,37.95,37.97,70036.0,36.5657,36.5657,36.4983,36.5176,70036.0
2021-10-07 14:00:00,37.97,37.99,37.91,37.92,88946.0,36.5176,36.5368,36.4599,36.4695,88946.0
2021-10-07 14:30:00,37.92,37.95,37.79,37.79,107570.0,36.4695,36.4983,36.3445,36.3445,107570.0
2021-10-07 15:00:00,37.79,37.9,37.78,37.87,146298.0,36.3445,36.4503,36.3348,36.4214,146298.0
2021-10-07 15:30:00,37.87,37.92,37.77,37.8,303098.0,36.4214,36.4695,36.3252,36.3541,303098.0
2021-10-08 09:30:00,37.88,38.01,37.72,37.77,135194.0,36.431,36.556,36.2771,36.3252,135194.0
2021-10-08 10:00:00,37.76,37.92,37.76,37.82,63836.0,36.3156,36.4695,36.3156,36.3733,63836.0
2021-10-08 10:30:00,37.82,37.88,37.72,37.85,80584.0,36.3733,36.431,36.2771,36.4022,80584.0
2021-10-08 11:00:00,37.85,37.93,37.8,37.91,103492.0,36.4022,36.4791,36.3541,36.4599,103492.0
2021-10-08 11:30:00,37.9,37.92,37.81,37.88,75116.0,36.4503,36.4695,36.3637,36.431,75116.0
2021-10-08 12:00:00,37.88,37.94,37.84,37.84,156182.0,36.431,36.4887,36.3926,36.3926,156182.0
2021-10-08 12:30:00,37.85,37.93,37.84,37.88,156052.0,36.4022,36.4791,36.3926,36.431,156052.0
2021-10-08 13:00:00,37.88,37.88,37.71,37.74,49994.0,36.431,36.431,36.2675,36.2964,49994.0
2021-10-08 13:30:00,37.74,37.77,37.69,37.74,68900.0,36.2964,36.3252,36.2483,36.2964,68900.0
2021-10-08 14:00:00,37.74,37.9,37.73,37.9,113226.0,36.2964,36.4503,36.2868,36.4503,113226.0
2021-10-08 14:30:00,37.88,37.95,37.88,37.93,101146.0,36.431,36.4983,36.431,36.4791,101146.0
2021-10-08 15:00:00,37.93,37.95,37.9,37.94,121846.0,36.4791,36.4983,36.4503,36.4887,121846.0
2021-10-08 15:30:00,37.94,37.96,37.87,37.88,450984.0,36.4887,36.508,36.4214,36.431,450984.0
2021-10-11 09:30:00,37.74,37.93,37.69,37.93,132988.0,36.2964,36.4791,36.2483,36.4791,132988.0
2021-10-11 10:00:00,37.93,37.98,37.88,37.94,73130.0,36.4791,36.5272,36.431,36.4887,73130.0
2021-10-11 10:30:00,37.95,37.95,37.84,37.85,95460.0,36.4983,36.4983,36.3926,36.4022,95460.0
2021-10-11 11:00:00,37.85,37.92,37.82,37.9,81864.0,36.4022,36.4695,36.3733,36.4503,81864.0
2021-10-11 11:30:00,37.9,37.96,37.9,37.95,71298.0,36.4503,36.508,36.4503,36.4983,71298.0
2021-10-11 12:00:00,37.94,37.95,37.8,37.82,75742.0,36.4887,36.4983,36.3541,36.3733,75742.0
2021-10-11 12:30:00,37.82,37.85,37.77,37.82,59630.0,36.3733,36.4022,36.3252,36.3733,59630.0
2021-10-11 13:00:00,37.83,37.83,37.66,37.66,77206.0,36.3829,36.3829,36.2194,36.2194,77206.0
2021-10-11 13:30:00,37.67,37.71,37.63,37.69,72174.0,36.2291,36.2675,36.1906,36.2483,72174.0
2021-10-11 14:00:00,37.69,37.75,37.68,37.69,79552.0,36.2483,36.306,36.2387,36.2483,79552.0
2021-10-11 14:30:00,37.69,37.77,37.68,37.74,94904.0,36.2483,36.3252,36.2387,36.2964,94904.0
2021-10-11 15:00:00,37.74,37.75,37.68,37.68,111748.0,36.2964,36.306,36.2387,36.2387,111748.0
2021-10-11 15:30:00,37.69,37.71,37.52,37.53,453838.0,36.2483,36.2675,36.0848,36.0944,453838.0
2021-10-12 09:30:00,37.6,37.72,37.24,37.31,171634.0,36.1617,36.2771,35.8155,35.8828,171634.0
2021-10-12 10:00:00,37.33,37.36,37.11,37.16,133968.0,35.9021,35.9309,35.6905,35.7386,133968.0
2021-10-12 10:30:00,37.16,37.26,37.07,37.08,144118.0,35.7386,35.8347,35.652,35.6616,144118.0
2021-10-12 11:00:00,37.1,37.25,37.1,37.24,77730.0,35.6809,35.8251,35.6809,35.8155,77730.0
2021-10-12 11:30:00,37.24,37.37,37.18,37.37,68780.0,35.8155,35.9405,35.7578,35.9405,68780.0
2021-10-12 12:00:00,37.37,37.44,37.33,37.34,77440.0,35.9405,36.0079,35.9021,35.9117,77440.0
2021-10-12 12:30:00,37.35,37.35,37.2,37.2,135578.0,35.9213,35.9213,35.777,35.777,135578.0
2021-10-12 13:00:00,37.2,37.2,37.1,37.12,122454.0,35.777,35.777,35.6809,35.7001,122454.0
2021-10-12 13:30:00,37.13,37.27,37.1,37.19,252996.0,35.7097,35.8444,35.6809,35.7674,252996.0
2021-10-12 14:00:00,37.18,37.32,37.15,37.26,206038.0,35.7578,35.8924,35.7289,35.8347,206038.0
2021-10-12 14:30:00,37.27,37.27,37.15,37.17,84764.0,35.8444,35.8444,35.7289,35.7482,84764.0
2021-10-12 15:00:00,37.16,37.17,37.08,37.13,129054.0,35.7386,35.7482,35.6616,35.7097,129054.0
2021-10-12 15:30:00,37.12,37.13,36.93,36.99,593074.0,35.7001,35.7097,35.5174,35.5751,593074.0
2021-10-13 09:30:00,37.01,37.06,36.76,36.82,212742.0,35.5943,35.6424,35.3539,35.4116,212742.0
2021-10-13 10:00:00,36.83,36.87,36.72,36.77,143548.0,35.4212,35.4597,35.3154,35.3635,143548.0
2021-10-13 10:30:00,36.76,36.97,36.75,36.88,346356.0,35.3539,35.5558,35.3442,35.4693,346356.0
2021-10-13 11:00:00,36.88,37.01,36.87,36.97,207644.0,35.4693,35.5943,35.4597,35.5558,207644.0
2021-10-13 11:30:00,36.96,37.01,36.83,37.01,615592.0,35.5462,35.5943,35.4212,35.5943,615592.0
2021-10-13 12:00:00,37.01,37.05,36.96,37.0,173472.0,35.5943,35.6328,35.5462,35.5847,173472.0
2021-10-13 12:30:00,36.99,37.06,36.96,37.06,169316.0,35.5751,35.6424,35.5462,35.6424,169316.0
2021-10-13 13:00:00,37.05,37.14,37.02,37.1,145688.0,35.6328,35.7193,35.6039,35.6809,145688.0
2021-10-13 13:30:00,37.1,37.13,37.09,37.1,105954.0,35.6809,35.7097,35.6712,35.6809,105954.0
2021-10-13 14:00:00,37.1,37.26,37.08,37.17,245962.0,35.6809,35.8347,35.6616,35.7482,245962.0
2021-10-13 14:30:00,37.17,37.19,37.08,37.16,144382.0,35.7482,35.7674,35.6616,35.7386,144382.0
2021-10-13 15:00:00,37.16,37.28,37.13,37.13,248954.0,35.7386,35.854,35.7097,35.7097,248954.0
2021-10-13 15:30:00,37.13,37.24,37.13,37.22,522640.0,35.7097,35.8155,35.7097,35.7963,522640.0
2021-10-14 09:30:00,37.57,37.82,37.46,37.82,244386.0,36.1329,36.3733,36.0271,36.3733,244386.0
2021-10-14 10:00:00,37.84,37.95,37.82,37.85,100980.0,36.3926,36.4983,36.3733,36.4022,100980.0
2021-10-14 10:30:00,37.86,37.91,37.8,37.9,97598.0,36.4118,36.4599,36.3541,36.4503,97598.0
2021-10-14 11:00:00,37.89,37.9,37.79,37.82,91730.0,36.4406,36.4503,36.3445,36.3733,91730.0
2021-10-14 11:30:00,37.82,37.95,37.8,37.95,76114.0,36.3733,36.4983,36.3541,36.4983,76114.0
2021-10-14 12:00:00,37.96,37.99,37.94,37.96,62062.0,36.508,36.5368,36.4887,36.508,62062.0
2021-10-14 12:30:00,37.95,38.02,37.92,38.02,79842.0,36.4983,36.5657,36.4695,36.5657,79842.0
2021-10-14 13:00:00,38.04,38.04,37.94,37.94,64582.0,36.5849,36.5849,36.4887,36.4887,64582.0
2021-10-14 13:30:00,37.95,38.03,37.94,38.02,72652.0,36.4983,36.5753,36.4887,36.5657,72652.0
2021-10-14 14:00:00,38.02,38.13,38.02,38.13,80488.0,36.5657,36.6715,36.5657,36.6715,80488.0
2021-10-14 14:30:00,38.13,38.17,38.1,38.16,82180.0,36.6715,36.7099,36.6426,36.7003,82180.0
2021-10-14 15:00:00,38.17,38.2,38.13,38.17,109498.0,36.7099,36.7388,36.6715,36.7099,109498.0
2021-10-14 15:30:00,38.17,38.23,38.15,38.22,414428.0,36.7099,36.7676,36.6907,36.758,414428.0
2021-10-15 09:30:00,38.42,38.52,38.26,38.46,355476.0,36.9504,37.0465,36.7965,36.9888,355476.0
2021-10-15 10:00:00,38.45,38.53,38.35,38.35,115158.0,36.9792,37.0562,36.883,36.883,115158.0
2021-10-15 10:30:00,38.35,38.57,38.35,38.5,76338.0,36.883,37.0946,36.883,37.0273,76338.0
2021-10-15 11:00:00,38.49,38.5,38.36,38.4,69480.0,37.0177,37.0273,36.8927,36.9311,69480.0
2021-10-15 11:30:00,38.4,38.42,38.29,38.31,111034.0,36.9311,36.9504,36.8253,36.8446,111034.0
2021-10-15 12:00:00,38.3,38.35,38.29,38.35,50638.0,36.835,36.883,36.8253,36.883,50638.0
2021-10-15 12:30:00,38.37,38.39,38.34,38.36,74674.0,36.9023,36.9215,36.8734,36.8927,74674.0
2021-10-15 13:00:00,38.37,38.43,38.35,38.42,64416.0,36.9023,36.96,36.883,36.9504,64416.0
2021-10-15 13:30:00,38.42,38.52,38.4,38.49,75844.0,36.9504,37.0465,36.9311,37.0177,75844.0
2021-10-15 14:00:00,38.49,38.55,38.48,38.51,78644.0,37.0177,37.0754,37.0081,37.0369,78644.0
2021-10-15 14:30:00,38.52,38.56,38.5,38.55,76836.0,37.0465,37.085,37.0273,37.0754,76836.0
2021-10-15 15:00:00,38.55,38.56,38.41,38.49,155356.0,37.0754,37.085,36.9407,37.0177,155356.0
2021-10-15 15:30:00,38.49,38.57,38.45,38.53,525620.0,37.0177,37.0946,36.9792,37.0562,525620.0
2021-10-18 09:30:00,38.31,38.52,38.1,38.52,195822.0,36.8446,37.0465,36.6426,37.0465,195822.0
2021-10-18 10:00:00,38.52,38.65,38.47,38.6,116136.0,37.0465,37.1716,36.9985,37.1235,116136.0
2021-10-18 10:30:00,38.61,38.66,38.5,38.65,101700.0,37.1331,37.1812,37.0273,37.1716,101700.0
2021-10-18 11:00:00,38.66,38.74,38.63,38.7,102636.0,37.1812,37.2581,37.1523,37.2197,102636.0
2021-10-18 11:30:00,38.69,38.77,38.69,38.76,70016.0,37.21,37.287,37.21,37.2774,70016.0
2021-10-18 12:00:00,38.76,38.81,38.67,38.71,104362.0,37.2774,37.3254,37.1908,37.2293,104362.0
2021-10-18 12:30:00,38.7,38.76,38.7,38.76,66670.0,37.2197,37.2774,37.2197,37.2774,66670.0
2021-10-18 13:00:00,38.76,38.81,38.76,38.81,52844.0,37.2774,37.3254,37.2774,37.3254,52844.0
2021-10-18 13:30:00,38.81,38.88,38.81,38.84,80374.0,37.3254,37.3928,37.3254,37.3543,80374.0
2021-10-18 14:00:00,38.84,38.84,38.8,38.82,93142.0,37.3543,37.3543,37.3158,37.3351,93142.0
2021-10-18 14:30:00,38.82,38.83,38.76,38.81,70546.0,37.3351,37.3447,37.2774,37.3254,70546.0
2021-10-18 15:00:00,38.81,38.82,38.76,38.77,128148.0,37.3254,37.3351,37.2774,37.287,128148.0
2021-10-18 15:30:00,38.77,38.82,38.72,38.75,772132.0,37.287,37.3351,37.2389,37.2677,772132.0
2021-10-19 09:30:00,39.0,39.05,38.82,38.9,146736.0,37.5082,37.5563,37.3351,37.412,146736.0
2021-10-19 10:00:00,38.9,39.01,38.88,39.0,65166.0,37.412,37.5178,37.3928,37.5082,65166.0
2021-10-19 10:30:00,38.99,38.99,38.84,38.85,83086.0,37.4986,37.4986,37.3543,37.3639,83086.0
2021-10-19 11:00:00,38.85,38.94,38.84,38.88,83032.0,37.3639,37.4505,37.3543,37.3928,83032.0
2021-10-19 11:30:00,38.88,38.95,38.84,38.94,49712.0,37.3928,37.4601,37.3543,37.4505,49712.0
2021-10-19 12:00:00,38.94,39.0,38.93,38.98,50532.0,37.4505,37.5082,37.4409,37.4889,50532.0
2021-10-19 12:30:00,38.98,39.02,38.96,38.98,44212.0,37.4889,37.5274,37.4697,37.4889,44212.0
2021-10-19 13:00:00,38.98,38.99,38.96,38.96,59324.0,37.4889,37.4986,37.4697,37.4697,59324.0
2021-10-19 13:30:00,38.96,38.97,38.88,38.88,104098.0,37.4697,37.4793,37.3928,37.3928,104098.0
2021-10-19 14:00:00,38.89,38.91,38.72,38.73,138406.0,37.4024,37.4216,37.2389,37.2485,138406.0
2021-10-19 14:30:00,38.73,38.81,38.67,38.78,299580.0,37.2485,37.3254,37.1908,37.2966,299580.0
2021-10-19 15:00:00,38.77,38.89,38.76,38.89,66504.0,37.287,37.4024,37.2774,37.4024,66504.0
2021-10-19 15:30:00,38.88,38.93,38.79,38.92,360984.0,37.3928,37.4409,37.3062,37.4312,360984.0
2021-10-20 09:30:00,38.98,39.06,38.89,38.99,149564.0,37.4889,37.5659,37.4024,37.4986,149564.0
2021-10-20 10:00:00,38.99,39.12,38.93,39.1,113956.0,37.4986,37.6236,37.4409,37.6044,113956.0
2021-10-20 10:30:00,39.1,39.14,39.01,39.02,107176.0,37.6044,37.6428,37.5178,37.5274,107176.0
2021-10-20 11:00:00,39.02,39.16,39.02,39.15,78292.0,37.5274,37.6621,37.5274,37.6524,78292.0
2021-10-20 11:30:00,39.15,39.22,39.14,39.21,128092.0,37.6524,37.7198,37.6428,37.7101,128092.0
2021-10-20 12:00:00,39.21,39.22,39.15,39.17,122474.0,37.7101,37.7198,37.6524,37.6717,122474.0
2021-10-20 12:30:00,39.17,39.24,39.16,39.23,71622.0,37.6717,37.739,37.6621,37.7294,71622.0
2021-10-20 13:00:00,39.23,39.24,39.13,39.2,98218.0,37.7294,37.739,37.6332,37.7005,98218.0
2021-10-20 13:30:00,39.2,39.24,39.18,39.24,64680.0,37.7005,37.739,37.6813,37.739,64680.0
2021-10-20 14:00:00,39.24,39.29,39.23,39.27,124010.0,37.739,37.7871,37.7294,37.7679,124010.0
2021-10-20 14:30:00,39.27,39.29,39.22,39.27,71524.0,37.7679,37.7871,37.7198,37.7679,71524.0
2021-10-20 15:00:00,39.29,39.29,39.18,39.18,81306.0,37.7871,37.7871,37.6813,37.6813,81306.0
2021-10-20 15:30:00,39.19,39.21,39.11,39.19,425694.0,37.6909,37.7101,37.614,37.6909,425694.0
2021-10-21 09:30:00,39.18,39.36,39.18,39.35,197262.0,37.6813,37.8544,37.6813,37.8448,197262.0
2021-10-21 10:00:00,39.35,39.49,39.32,39.47,136562.0,37.8448,37.9794,37.8159,37.9602,136562.0
2021-10-21 10:30:00,39.47,39.52,39.44,39.48,124150.0,37.9602,38.0083,37.9313,37.9698,124150.0
2021-10-21 11:00:00,39.48,39.56,39.4,39.42,111980.0,37.9698,38.0468,37.8929,37.9121,111980.0
2021-10-21 11:30:00,39.43,39.47,39.38,39.42,111594.0,37.9217,37.9602,37.8736,37.9121,111594.0
2021-10-21 12:00:00,39.42,39.51,39.42,39.49,83938.0,37.9121,37.9987,37.9121,37.9794,83938.0
2021-10-21 12:30:00,39.49,39.49,39.41,39.42,93416.0,37.9794,37.9794,37.9025,37.9121,93416.0
2021-10-21 13:00:00,39.42,39.49,39.4,39.48,63380.0,37.9121,37.9794,37.8929,37.9698,63380.0
2021-10-21 13:30:00,39.48,39.52,39.45,39.46,90954.0,37.9698,38.0083,37.941,37.9506,90954.0
2021-10-21 14:00:00,39.47,39.54,39.46,39.54,124586.0,37.9602,38.0275,37.9506,38.0275,124586.0
2021-10-21 14:30:00,39.54,39.58,39.54,39.58,88338.0,38.0275,38.066,38.0275,38.066,88338.0
2021-10-21 15:00:00,39.59,39.73,39.58,39.71,152952.0,38.0756,38.2103,38.066,38.191,152952.0
2021-10-21 15:30:00,39.71,39.87,39.69,39.74,866860.0,38.191,38.3449,38.1718,38.2199,866860.0
2021-10-22 09:30:00,39.75,40.03,39.7,39.98,200740.0,38.2295,38.4988,38.1814,38.4507,200740.0
2021-10-22 10:00:00,39.99,40.06,39.97,40.06,122524.0,38.4603,38.5276,38.4411,38.5276,122524.0
2021-10-22 10:30:00,40.06,40.06,39.92,39.93,109250.0,38.5276,38.5276,38.393,38.4026,109250.0
2021-10-22 11:00:00,39.93,39.97,39.67,39.68,108752.0,38.4026,38.4411,38.1525,38.1622,108752.0
2021-10-22 11:30:00,39.68,39.69,39.52,39.62,130196.0,38.1622,38.1718,38.0083,38.1045,130196.0
2021-10-22 12:00:00,39.61,39.73,39.58,39.7,93150.0,38.0948,38.2103,38.066,38.1814,93150.0
2021-10-22 12:30:00,39.7,39.76,39.69,39.71,66212.0,38.1814,38.2391,38.1718,38.191,66212.0
2021-10-22 13:00:00,39.69,39.73,39.69,39.72,49894.0,38.1718,38.2103,38.1718,38.2006,49894.0
2021-10-22 13:30:00,39.72,39.74,39.63,39.67,81210.0,38.2006,38.2199,38.1141,38.1525,81210.0
2021-10-22 14:00:00,39.68,39.78,39.66,39.78,73332.0,38.1622,38.2583,38.1429,38.2583,73332.0
2021-10-22 14:30:00,39.8,39.84,39.7,39.71,85872.0,38.2776,38.316,38.1814,38.191,85872.0
2021-10-22 15:00:00,39.7,39.72,39.6,39.63,122964.0,38.1814,38.2006,38.0852,38.1141,122964.0
2021-10-22 15:30:00,39.63,39.72,39.61,39.65,473378.0,38.1141,38.2006,38.0948,38.1333,473378.0
2021-10-25 09:30:00,39.71,39.79,39.53,39.57,231126.0,38.191,38.268,38.0179,38.0564,231126.0
2021-10-25 10:00:00,39.57,39.6,39.36,39.55,308284.0,38.0564,38.0852,37.8544,38.0371,308284.0
2021-10-25 10:30:00,39.56,39.67,39.54,39.58,121770.0,38.0468,38.1525,38.0275,38.066,121770.0
2021-10-25 11:00:00,39.57,39.68,39.56,39.66,142364.0,38.0564,38.1622,38.0468,38.1429,142364.0
2021-10-25 11:30:00,39.67,39.72,39.59,39.67,229146.0,38.1525,38.2006,38.0756,38.1525,229146.0
2021-10-25 12:00:00,39.67,39.79,39.66,39.77,113594.0,38.1525,38.268,38.1429,38.2487,113594.0
2021-10-25 12:30:00,39.77,39.78,39.67,39.68,139378.0,38.2487,38.2583,38.1525,38.1622,139378.0
2021-10-25 13:00:00,39.69,39.8,39.68,39.8,37912.0,38.1718,38.2776,38.1622,38.2776,37912.0
2021-10-25 13:30:00,39.8,39.8,39.72,39.73,71848.0,38.2776,38.2776,38.2006,38.2103,71848.0
2021-10-25 14:00:00,39.72,39.72,39.66,39.7,75662.0,38.2006,38.2006,38.1429,38.1814,75662.0
2021-10-25 14:30:00,39.7,39.71,39.6,39.62,89688.0,38.1814,38.191,38.0852,38.1045,89688.0
2021-10-25 15:00:00,39.63,39.63,39.54,39.55,89316.0,38.1141,38.1141,38.0275,38.0371,89316.0
2021-10-25 15:30:00,39.55,39.61,39.49,39.58,490442.0,38.0371,38.0948,37.9794,38.066,490442.0
2021-10-26 09:30:00,39.61,39.69,39.38,39.43,201706.0,38.0948,38.1718,37.8736,37.9217,201706.0
2021-10-26 10:00:00,39.4,39.55,39.36,39.47,213632.0,37.8929,38.0371,37.8544,37.9602,213632.0
2021-10-26 10:30:00,39.47,39.6,39.43,39.52,128256.0,37.9602,38.0852,37.9217,38.0083,128256.0
2021-10-26 11:00:00,39.52,39.57,39.47,39.52,145572.0,38.0083,38.0564,37.9602,38.0083,145572.0
2021-10-26 11:30:00,39.52,39.59,39.45,39.55,151816.0,38.0083,38.0756,37.941,38.0371,151816.0
2021-10-26 12:00:00,39.56,39.57,39.42,39.45,140678.0,38.0468,38.0564,37.9121,37.941,140678.0
2021-10-26 12:30:00,39.46,39.58,39.43,39.45,251528.0,37.9506,38.066,37.9217,37.941,251528.0
2021-10-26 13:00:00,39.46,39.53,39.41,39.47,147276.0,37.9506,38.0179,37.9025,37.9602,147276.0
2021-10-26 13:30:00,39.46,39.56,39.45,39.52,111386.0,37.9506,38.0468,37.941,38.0083,111386.0
2021-10-26 14:00:00,39.52,39.63,39.52,39.57,123574.0,38.0083,38.1141,38.0083,38.0564,123574.0
2021-10-26 14:30:00,39.58,39.62,39.45,39.52,108928.0,38.066,38.1045,37.941,38.0083,108928.0
2021-10-26 15:00:00,39.52,39.54,39.42,39.42,185652.0,38.0083,38.0275,37.9121,37.9121,185652.0
2021-10-26 15:30:00,39.43,39.57,39.38,39.38,678162.0,37.9217,38.0564,37.8736,37.8736,678162.0
2021-10-27 09:30:00,38.6,38.96,38.31,38.69,611002.0,37.1235,37.4697,36.8446,37.21,611002.0
2021-10-27 10:00:00,38.67,38.7,38.31,38.33,251758.0,37.1908,37.2197,36.8446,36.8638,251758.0
2021-10-27 10:30:00,38.33,38.46,37.99,38.0,235470.0,36.8638,36.9888,36.5368,36.5464,235470.0
2021-10-27 11:00:00,38.0,38.27,37.99,38.26,194738.0,36.5464,36.8061,36.5368,36.7965,194738.0
2021-10-27 11:30:00,38.25,38.41,38.22,38.35,163650.0,36.7869,36.9407,36.758,36.883,163650.0
2021-10-27 12:00:00,38.35,38.56,38.33,38.56,113692.0,36.883,37.085,36.8638,37.085,113692.0
2021-10-27 12:30:00,38.54,38.6,38.49,38.6,113496.0,37.0658,37.1235,37.0177,37.1235,113496.0
2021-10-27 13:00:00,38.59,38.71,38.52,38.53,171504.0,37.1139,37.2293,37.0465,37.0562,171504.0
2021-10-27 13:30:00,38.54,38.55,38.25,38.26,302752.0,37.0658,37.0754,36.7869,36.7965,302752.0
2021-10-27 14:00:00,38.26,38.32,38.17,38.25,360746.0,36.7965,36.8542,36.7099,36.7869,360746.0
2021-10-27 14:30:00,38.26,38.37,38.17,38.29,451316.0,36.7965,36.9023,36.7099,36.8253,451316.0
2021-10-27 15:00:00,38.3,38.33,38.08,38.12,296500.0,36.835,36.8638,36.6234,36.6618,296500.0
2021-10-27 15:30:00,38.12,38.12,37.81,37.87,1143118.0,36.6618,36.6618,36.3637,36.4214,1143118.0
2021-10-28 09:30:00,38.15,38.41,38.05,38.31,311396.0,36.6907,36.9407,36.5945,36.8446,311396.0
2021-10-28 10:00:00,38.31,38.4,38.1,38.12,199328.0,36.8446,36.9311,36.6426,36.6618,199328.0
2021-10-28 10:30:00,38.14,38.18,38.04,38.18,140518.0,36.6811,36.7195,36.5849,36.7195,140518.0
2021-10-28 11:00:00,38.17,38.22,37.9,37.92,148700.0,36.7099,36.758,36.4503,36.4695,148700.0
2021-10-28 11:30:00,37.93,37.93,37.67,37.78,334252.0,36.4791,36.4791,36.2291,36.3348,334252.0
2021-10-28 12:00:00,37.77,37.96,37.77,37.88,223294.0,36.3252,36.508,36.3252,36.431,223294.0
2021-10-28 12:30:00,37.88,37.9,37.74,37.82,828238.0,36.431,36.4503,36.2964,36.3733,828238.0
2021-10-28 13:00:00,37.82,37.93,37.74,37.83,401324.0,36.3733,36.4791,36.2964,36.3829,401324.0
2021-10-28 13:30:00,37.83,38.17,37.82,38.13,431460.0,36.3829,36.7099,36.3733,36.6715,431460.0
2021-10-28 14:00:00,38.13,38.14,38.06,38.11,376276.0,36.6715,36.6811,36.6041,36.6522,376276.0
2021-10-28 14:30:00,38.11,38.17,38.07,38.1,289390.0,36.6522,36.7099,36.6138,36.6426,289390.0
2021-10-28 15:00:00,38.1,38.19,38.07,38.13,318096.0,36.6426,36.7292,36.6138,36.6715,318096.0
2021-10-28 15:30:00,38.13,38.32,38.1,38.31,991102.0,36.6715,36.8542,36.6426,36.8446,991102.0
2021-10-29 09:30:00,38.15,38.59,38.1,38.43,191230.0,36.6907,37.1139,36.6426,36.96,191230.0
2021-10-29 10:00:00,38.42,38.59,38.35,38.39,238610.0,36.9504,37.1139,36.883,36.9215,238610.0
2021-10-29 10:30:00,38.38,38.56,38.36,38.53,159162.0,36.9119,37.085,36.8927,37.0562,159162.0
2021-10-29 11:00:00,38.53,38.63,38.52,38.53,114808.0,37.0562,37.1523,37.0465,37.0562,114808.0
2021-10-29 11:30:00,38.52,38.57,38.38,38.43,94220.0,37.0465,37.0946,36.9119,36.96,94220.0
2021-10-29 12:00:00,38.42,38.46,38.41,38.46,99030.0,36.9504,36.9888,36.9407,36.9888,99030.0
2021-10-29 12:30:00,38.45,38.45,38.37,38.38,96502.0,36.9792,36.9792,36.9023,36.9119,96502.0
2021-10-29 13:00:00,38.37,38.38,38.33,38.33,76744.0,36.9023,36.9119,36.8638,36.8638,76744.0
2021-10-29 13:30:00,38.33,38.37,38.32,38.35,89120.0,36.8638,36.9023,36.8542,36.883,89120.0
2021-10-29 14:00:00,38.35,38.37,38.23,38.23,120342.0,36.883,36.9023,36.7676,36.7676,120342.0
2021-10-29 14:30:00,38.23,38.26,38.19,38.24,106536.0,36.7676,36.7965,36.7292,36.7772,106536.0
2021-10-29 15:00:00,38.24,38.24,38.13,38.2,137172.0,36.7772,36.7772,36.6715,36.7388,137172.0
2021-10-29 15:30:00,38.21,38.44,38.19,38.4,581744.0,36.7484,36.9696,36.7292,36.9311,581744.0
2021-11-01 09:30:00,38.46,38.83,38.39,38.6,304116.0,36.9888,37.3447,36.9215,37.1235,304116.0
2021-11-01 10:00:00,38.63,38.76,38.53,38.56,155854.0,37.1523,37.2774,37.0562,37.085,155854.0
2021-11-01 10:30:00,38.55,38.58,38.35,38.35,125978.0,37.0754,37.1042,36.883,36.883,125978.0
2021-11-01 11:00:00,38.35,38.44,38.31,38.35,100120.0,36.883,36.9696,36.8446,36.883,100120.0
2021-11-01 11:30:00,38.35,38.41,38.3,38.41,133624.0,36.883,36.9407,36.835,36.9407,133624.0
2021-11-01 12:00:00,38.39,38.43,38.3,38.4,231634.0,36.9215,36.96,36.835,36.9311,231634.0
2021-11-01 12:30:00,38.41,38.49,38.37,38.49,173966.0,36.9407,37.0177,36.9023,37.0177,173966.0
2021-11-01 13:00:00,38.48,38.6,38.45,38.51,153452.0,37.0081,37.1235,36.9792,37.0369,153452.0
2021-11-01 13:30:00,38.51,38.54,38.43,38.44,141866.0,37.0369,37.0658,36.96,36.9696,141866.0
2021-11-01 14:00:00,38.45,38.47,38.34,38.35,128218.0,36.9792,36.9985,36.8734,36.883,128218.0
2021-11-01 14:30:00,38.35,38.42,38.35,38.39,135570.0,36.883,36.9504,36.883,36.9215,135570.0
2021-11-01 15:00:00,38.38,38.47,38.37,38.42,203666.0,36.9119,36.9985,36.9023,36.9504,203666.0
2021-11-01 15:30:00,38.43,38.49,38.38,38.48,639020.0,36.96,37.0177,36.9119,37.0081,639020.0
2021-11-02 09:30:00,38.46,38.94,38.46,38.91,177222.0,36.9888,37.4505,36.9888,37.4216,177222.0
2021-11-02 10:00:00,38.92,39.13,38.85,39.1,214730.0,37.4312,37.6332,37.3639,37.6044,214730.0
2021-11-02 10:30:00,39.1,39.26,39.06,39.26,138638.0,37.6044,37.7582,37.5659,37.7582,138638.0
2021-11-02 11:00:00,39.26,39.35,39.16,39.26,251940.0,37.7582,37.8448,37.6621,37.7582,251940.0
2021-11-02 11:30:00,39.26,39.27,39.13,39.16,133566.0,37.7582,37.7679,37.6332,37.6621,133566.0
2021-11-02 12:00:00,39.16,39.24,39.12,39.24,109702.0,37.6621,37.739,37.6236,37.739,109702.0
2021-11-02 12:30:00,39.24,39.27,39.22,39.22,81850.0,37.739,37.7679,37.7198,37.7198,81850.0
2021-11-02 13:00:00,39.22,39.23,39.06,39.08,125608.0,37.7198,37.7294,37.5659,37.5851,125608.0
2021-11-02 13:30:00,39.08,39.1,39.02,39.08,121850.0,37.5851,37.6044,37.5274,37.5851,121850.0
2021-11-02 14:00:00,39.07,39.08,38.84,38.85,324918.0,37.5755,37.5851,37.3543,37.3639,324918.0
2021-11-02 14:30:00,38.85,38.91,38.85,38.9,180308.0,37.3639,37.4216,37.3639,37.412,180308.0
2021-11-02 15:00:00,38.9,38.98,38.9,38.95,193978.0,37.412,37.4889,37.412,37.4601,193978.0
2021-11-02 15:30:00,38.95,38.98,38.91,38.93,511256.0,37.4601,37.4889,37.4216,37.4409,511256.0
2021-11-03 09:30:00,38.79,38.9,38.51,38.66,160286.0,37.3062,37.412,37.0369,37.1812,160286.0
2021-11-03 10:00:00,38.66,38.68,38.48,38.66,140054.0,37.1812,37.2004,37.0081,37.1812,140054.0
2021-11-03 10:30:00,38.66,38.88,38.66,38.88,58868.0,37.1812,37.3928,37.1812,37.3928,58868.0
2021-11-03 11:00:00,38.88,38.88,38.72,38.74,48912.0,37.3928,37.3928,37.2389,37.2581,48912.0
2021-11-03 11:30:00,38.74,38.84,38.74,38.8,71520.0,37.2581,37.3543,37.2581,37.3158,71520.0
2021-11-03 12:00:00,38.77,38.85,38.77,38.84,62318.0,37.287,37.3639,37.287,37.3543,62318.0
2021-11-03 12:30:00,38.83,38.85,38.78,38.83,86770.0,37.3447,37.3639,37.2966,37.3447,86770.0
2021-11-03 13:00:00,38.83,38.92,38.81,38.9,73780.0,37.3447,37.4312,37.3254,37.412,73780.0
2021-11-03 13:30:00,38.91,38.97,38.86,38.96,68186.0,37.4216,37.4793,37.3735,37.4697,68186.0
2021-11-03 14:00:00,38.95,39.1,38.92,39.07,98992.0,37.4601,37.6044,37.4312,37.5755,98992.0
2021-11-03 14:30:00,39.08,39.24,39.07,39.23,126000.0,37.5851,37.739,37.5755,37.7294,126000.0
2021-11-03 15:00:00,39.22,39.24,39.15,39.17,112276.0,37.7198,37.739,37.6524,37.6717,112276.0
2021-11-03 15:30:00,39.18,39.26,39.15,39.18,432396.0,37.6813,37.7582,37.6524,37.6813,432396.0
2021-11-04 09:30:00,39.36,39.43,39.13,39.35,121656.0,37.8544,37.9217,37.6332,37.8448,121656.0
2021-11-04 10:00:00,39.34,39.41,39.18,39.2,134524.0,37.8352,37.9025,37.6813,37.7005,134524.0
2021-11-04 10:30:00,39.21,39.29,39.08,39.27,115008.0,37.7101,37.7871,37.5851,37.7679,115008.0
2021-11-04 11:00:00,39.25,39.32,39.15,39.21,49484.0,37.7486,37.8159,37.6524,37.7101,49484.0
2021-11-04 11:30:00,39.19,39.32,39.19,39.3,69496.0,37.6909,37.8159,37.6909,37.7967,69496.0
2021-11-04 12:00:00,39.29,39.3,39.21,39.23,78702.0,37.7871,37.7967,37.7101,37.7294,78702.0
2021-11-04 12:30:00,39.23,39.3,39.21,39.28,58076.0,37.7294,37.7967,37.7101,37.7775,58076.0
2021-11-04 13:00:00,39.29,39.33,39.23,39.33,112576.0,37.7871,37.8256,37.7294,37.8256,112576.0
2021-11-04 13:30:00,39.34,39.45,39.33,39.44,104950.0,37.8352,37.941,37.8256,37.9313,104950.0
2021-11-04 14:00:00,39.44,39.54,39.38,39.54,162278.0,37.9313,38.0275,37.8736,38.0275,162278.0
2021-11-04 14:30:00,39.54,39.54,39.48,39.48,173438.0,38.0275,38.0275,37.9698,37.9698,173438.0
2021-11-04 15:00:00,39.47,39.55,39.45,39.49,101938.0,37.9602,38.0371,37.941,37.9794,101938.0
2021-11-04 15:30:00,39.49,39.57,39.46,39.57,495370.0,37.9794,38.0564,37.9506,38.0564,495370.0
2021-11-05 09:30:00,40.0,40.34,39.88,40.34,449562.0,38.4699,38.7969,38.3545,38.7969,449562.0
2021-11-05 10:00:00,40.34,40.48,40.34,40.44,234036.0,38.7969,38.9316,38.7969,38.8931,234036.0
2021-11-05 10:30:00,40.44,40.57,40.38,40.57,198570.0,38.8931,39.0181,38.8354,39.0181,198570.0
2021-11-05 11:00:00,40.59,40.67,40.56,40.58,160336.0,39.0374,39.1143,39.0085,39.0277,160336.0
2021-11-05 11:30:00,40.58,40.67,40.54,40.56,146952.0,39.0277,39.1143,38.9893,39.0085,146952.0
2021-11-05 12:00:00,40.55,40.59,40.52,40.56,75884.0,38.9989,39.0374,38.97,39.0085,75884.0
2021-11-05 12:30:00,40.56,40.63,40.41,40.55,247026.0,39.0085,39.0758,38.8642,38.9989,247026.0
2021-11-05 13:00:00,40.56,40.59,40.32,40.33,73214.0,39.0085,39.0374,38.7777,38.7873,73214.0
2021-11-05 13:30:00,40.34,40.55,40.34,40.49,166328.0,38.7969,38.9989,38.7969,38.9412,166328.0
2021-11-05 14:00:00,40.49,40.61,40.49,40.57,131370.0,38.9412,39.0566,38.9412,39.0181,131370.0
2021-11-05 14:30:00,40.56,40.61,40.52,40.54,157716.0,39.0085,39.0566,38.97,38.9893,157716.0
2021-11-05 15:00:00,40.55,40.64,40.48,40.57,313918.0,38.9989,39.0854,38.9316,39.0181,313918.0
2021-11-05 15:30:00,40.57,40.77,40.55,40.72,605656.0,39.0181,39.2105,38.9989,39.1624,605656.0
2021-11-08 09:30:00,41.0,41.17,40.65,40.7,243906.0,39.4317,39.5952,39.0951,39.1432,243906.0
2021-11-08 10:00:00,40.71,40.91,40.62,40.84,205328.0,39.1528,39.3451,39.0662,39.2778,205328.0
2021-11-08 10:30:00,40.83,40.93,40.78,40.89,176188.0,39.2682,39.3644,39.2201,39.3259,176188.0
2021-11-08 11:00:00,40.88,41.02,40.8,41.01,219628.0,39.3163,39.4509,39.2393,39.4413,219628.0
2021-11-08 11:30:00,41.02,41.1,40.95,41.06,144270.0,39.4509,39.5278,39.3836,39.4894,144270.0
2021-11-08 12:00:00,41.05,41.08,40.96,40.98,84614.0,39.4798,39.5086,39.3932,39.4124,84614.0
2021-11-08 12:30:00,40.97,41.04,40.93,41.04,170018.0,39.4028,39.4701,39.3644,39.4701,170018.0
2021-11-08 13:00:00,41.04,41.06,40.9,40.9,147348.0,39.4701,39.4894,39.3355,39.3355,147348.0
2021-11-08 13:30:00,40.91,41.02,40.89,40.92,276640.0,39.3451,39.4509,39.3259,39.3547,276640.0
2021-11-08 14:00:00,40.92,40.92,40.8,40.8,230642.0,39.3547,39.3547,39.2393,39.2393,230642.0
2021-11-08 14:30:00,40.8,40.94,40.79,40.85,263996.0,39.2393,39.374,39.2297,39.2874,263996.0
2021-11-08 15:00:00,40.84,40.85,40.7,40.73,224618.0,39.2778,39.2874,39.1432,39.172,224618.0
2021-11-08 15:30:00,40.73,40.87,40.72,40.83,872710.0,39.172,39.3066,39.1624,39.2682,872710.0
2021-11-09 09:30:00,40.88,40.99,40.71,40.74,312414.0,39.3163,39.4221,39.1528,39.1816,312414.0
2021-11-09 10:00:00,40.74,40.95,40.7,40.88,134040.0,39.1816,39.3836,39.1432,39.3163,134040.0
2021-11-09 10:30:00,40.9,41.01,40.89,40.93,115610.0,39.3355,39.4413,39.3259,39.3644,115610.0
2021-11-09 11:00:00,40.93,40.99,40.88,40.96,53008.0,39.3644,39.4221,39.3163,39.3932,53008.0
2021-11-09 11:30:00,40.95,40.99,40.9,40.93,65456.0,39.3836,39.4221,39.3355,39.3644,65456.0
2021-11-09 12:00:00,40.93,40.97,40.87,40.92,71272.0,39.3644,39.4028,39.3066,39.3547,71272.0
2021-11-09 12:30:00,40.92,40.99,40.92,40.95,72602.0,39.3547,39.4221,39.3547,39.3836,72602.0
2021-11-09 13:00:00,40.97,41.01,40.9,40.91,67450.0,39.4028,39.4413,39.3355,39.3451,67450.0
2021-11-09 13:30:00,40.91,41.01,40.89,40.93,196868.0,39.3451,39.4413,39.3259,39.3644,196868.0
2021-11-09 14:00:00,40.92,40.99,40.9,40.97,95188.0,39.3547,39.4221,39.3355,39.4028,95188.0
2021-11-09 14:30:00,40.98,41.02,40.94,41.02,167956.0,39.4124,39.4509,39.374,39.4509,167956.0
2021-11-09 15:00:00,41.02,41.13,40.99,41.12,155746.0,39.4509,39.5567,39.4221,39.5471,155746.0
2021-11-09 15:30:00,41.12,41.16,41.05,41.15,546416.0,39.5471,39.5856,39.4798,39.5759,546416.0
2021-11-10 09:30:00,40.88,41.16,40.88,41.1,186270.0,39.3163,39.5856,39.3163,39.5278,186270.0
2021-11-10 10:00:00,41.1,41.17,41.05,41.07,72810.0,39.5278,39.5952,39.4798,39.499,72810.0
2021-11-10 10:30:00,41.08,41.13,41.07,41.1,102032.0,39.5086,39.5567,39.499,39.5278,102032.0
2021-11-10 11:00:00,41.09,41.28,41.07,41.23,185590.0,39.5182,39.701,39.499,39.6529,185590.0
2021-11-10 11:30:00,41.23,41.24,41.08,41.11,100226.0,39.6529,39.6625,39.5086,39.5375,100226.0
2021-11-10 12:00:00,41.12,41.14,40.97,40.99,131962.0,39.5471,39.5663,39.4028,39.4221,131962.0
2021-11-10 12:30:00,40.99,41.02,40.91,40.95,40892.0,39.4221,39.4509,39.3451,39.3836,40892.0
2021-11-10 13:00:00,40.95,40.97,40.8,40.94,156554.0,39.3836,39.4028,39.2393,39.374,156554.0
2021-11-10 13:30:00,40.92,40.97,40.87,40.94,215812.0,39.3547,39.4028,39.3066,39.374,215812.0
2021-11-10 14:00:00,40.92,41.04,40.88,40.96,257434.0,39.3547,39.4701,39.3163,39.3932,257434.0
2021-11-10 14:30:00,40.97,41.06,40.92,41.04,185938.0,39.4028,39.4894,39.3547,39.4701,185938.0
2021-11-10 15:00:00,41.04,41.11,41.02,41.08,174066.0,39.4701,39.5375,39.4509,39.5086,174066.0
2021-11-10 15:30:00,41.09,41.19,41.02,41.15,804746.0,39.5182,39.6144,39.4509,39.5759,804746.0
2021-11-11 09:30:00,41.22,41.49,40.96,41.42,172056.0,39.6433,39.9029,39.3932,39.8356,172056.0
2021-11-11 10:00:00,41.38,41.4,41.24,41.31,79072.0,39.7971,39.8164,39.6625,39.7298,79072.0
2021-11-11 10:30:00,41.3,41.35,41.2,41.2,161444.0,39.7202,39.7683,39.624,39.624,161444.0
2021-11-11 11:00:00,41.2,41.24,41.05,41.13,159396.0,39.624,39.6625,39.4798,39.5567,159396.0
2021-11-11 11:30:00,41.13,41.23,41.13,41.21,248684.0,39.5567,39.6529,39.5567,39.6336,248684.0
2021-11-11 12:00:00,41.22,41.37,41.2,41.35,328192.0,39.6433,39.7875,39.624,39.7683,328192.0
2021-11-11 12:30:00,41.36,41.41,41.33,41.38,269028.0,39.7779,39.826,39.7491,39.7971,269028.0
2021-11-11 13:00:00,41.38,41.38,41.25,41.34,82946.0,39.7971,39.7971,39.6721,39.7587,82946.0
2021-11-11 13:30:00,41.34,41.36,41.3,41.34,77312.0,39.7587,39.7779,39.7202,39.7587,77312.0
2021-11-11 14:00:00,41.33,41.42,41.32,41.4,91706.0,39.7491,39.8356,39.7394,39.8164,91706.0
2021-11-11 14:30:00,41.41,41.47,41.4,41.41,141840.0,39.826,39.8837,39.8164,39.826,141840.0
2021-11-11 15:00:00,41.41,41.59,41.39,41.57,263936.0,39.826,39.9991,39.8068,39.9799,263936.0
2021-11-11 15:30:00,41.56,41.57,41.37,41.41,623022.0,39.9703,39.9799,39.7875,39.826,623022.0
2021-11-12 09:30:00,41.58,41.67,41.31,41.49,231400.0,39.9895,40.076,39.7298,39.9029,231400.0
2021-11-12 10:00:00,41.47,41.65,41.45,41.6,340866.0,39.8837,40.0568,39.8645,40.0087,340866.0
2021-11-12 10:30:00,41.58,41.84,41.57,41.84,153450.0,39.9895,40.2395,39.9799,40.2395,153450.0
2021-11-12 11:00:00,41.85,41.96,41.85,41.88,108974.0,40.2492,40.355,40.2492,40.278,108974.0
2021-11-12 11:30:00,41.89,42.01,41.88,41.97,189810.0,40.2876,40.403,40.278,40.3646,189810.0
2021-11-12 12:00:00,41.98,42.01,41.9,41.94,101036.0,40.3742,40.403,40.2972,40.3357,101036.0
2021-11-12 12:30:00,41.93,41.99,41.93,41.96,81526.0,40.3261,40.3838,40.3261,40.355,81526.0
2021-11-12 13:00:00,41.96,42.02,41.93,42.0,80716.0,40.355,40.4127,40.3261,40.3934,80716.0
2021-11-12 13:30:00,42.01,42.08,41.98,42.06,118954.0,40.403,40.4704,40.3742,40.4511,118954.0
2021-11-12 14:00:00,42.06,42.06,41.99,42.01,91116.0,40.4511,40.4511,40.3838,40.403,91116.0
2021-11-12 14:30:00,42.02,42.09,41.99,42.08,122158.0,40.4127,40.48,40.3838,40.4704,122158.0
2021-11-12 15:00:00,42.08,42.15,42.05,42.13,136750.0,40.4704,40.5377,40.4415,40.5185,136750.0
2021-11-12 15:30:00,42.13,42.2,42.01,42.01,617116.0,40.5185,40.5858,40.403,40.403,617116.0
2021-11-15 09:30:00,42.02,42.21,41.79,42.02,289644.0,40.4127,40.5954,40.1915,40.4127,289644.0
2021-11-15 10:00:00,42.02,42.1,41.91,42.04,165466.0,40.4127,40.4896,40.3069,40.4319,165466.0
2021-11-15 10:30:00,42.05,42.16,42.04,42.11,85152.0,40.4415,40.5473,40.4319,40.4992,85152.0
2021-11-15 11:00:00,42.11,42.2,42.09,42.16,165628.0,40.4992,40.5858,40.48,40.5473,165628.0
2021-11-15 11:30:00,42.16,42.2,42.05,42.15,73490.0,40.5473,40.5858,40.4415,40.5377,73490.0
2021-11-15 12:00:00,42.16,42.19,42.08,42.1,118078.0,40.5473,40.5762,40.4704,40.4896,118078.0
2021-11-15 12:30:00,42.12,42.24,42.11,42.23,183818.0,40.5088,40.6242,40.4992,40.6146,183818.0
2021-11-15 13:00:00,42.24,42.28,42.21,42.27,169492.0,40.6242,40.6627,40.5954,40.6531,169492.0
2021-11-15 13:30:00,42.27,42.37,42.23,42.27,231752.0,40.6531,40.7493,40.6146,40.6531,231752.0
2021-11-15 14:00:00,42.27,42.33,42.16,42.29,597152.0,40.6531,40.7108,40.5473,40.6723,597152.0
2021-11-15 14:30:00,42.29,42.45,42.26,42.39,260512.0,40.6723,40.8262,40.6435,40.7685,260512.0
2021-11-15 15:00:00,42.4,42.5,42.38,42.45,368514.0,40.7781,40.8743,40.7589,40.8262,368514.0
2021-11-15 15:30:00,42.45,42.49,42.36,42.49,906876.0,40.8262,40.8647,40.7397,40.8647,906876.0
2021-11-16 09:30:00,42.35,42.59,42.29,42.38,390576.0,40.73,40.9609,40.6723,40.7589,390576.0
2021-11-16 10:00:00,42.4,42.5,42.34,42.46,126268.0,40.7781,40.8743,40.7204,40.8358,126268.0
2021-11-16 10:30:00,42.46,42.56,42.42,42.5,247124.0,40.8358,40.932,40.7974,40.8743,247124.0
2021-11-16 11:00:00,42.5,42.66,42.5,42.59,210932.0,40.8743,41.0282,40.8743,40.9609,210932.0
2021-11-16 11:30:00,42.59,42.73,42.58,42.72,104706.0,40.9609,41.0955,40.9512,41.0859,104706.0
2021-11-16 12:00:00,42.71,42.75,42.62,42.62,107076.0,41.0763,41.1147,40.9897,40.9897,107076.0
2021-11-16 12:30:00,42.62,42.81,42.6,42.73,150040.0,40.9897,41.1724,40.9705,41.0955,150040.0
2021-11-16 13:00:00,42.73,42.79,42.57,42.57,479300.0,41.0955,41.1532,40.9416,40.9416,479300.0
2021-11-16 13:30:00,42.57,42.58,42.42,42.53,405782.0,40.9416,40.9512,40.7974,40.9031,405782.0
2021-11-16 14:00:00,42.53,42.68,42.53,42.68,299590.0,40.9031,41.0474,40.9031,41.0474,299590.0
2021-11-16 14:30:00,42.68,42.75,42.66,42.71,346558.0,41.0474,41.1147,41.0282,41.0763,346558.0
2021-11-16 15:00:00,42.71,42.75,42.63,42.67,333610.0,41.0763,41.1147,40.9993,41.0378,333610.0
2021-11-16 15:30:00,42.67,42.71,42.49,42.53,856162.0,41.0378,41.0763,40.8647,40.9031,856162.0
2021-11-17 09:30:00,42.47,42.6,42.24,42.32,212140.0,40.8454,40.9705,40.6242,40.7012,212140.0
2021-11-17 10:00:00,42.3,42.51,42.22,42.49,117972.0,40.6819,40.8839,40.605,40.8647,117972.0
2021-11-17 10:30:00,42.51,42.63,42.47,42.5,90806.0,40.8839,40.9993,40.8454,40.8743,90806.0
2021-11-17 11:00:00,42.52,42.52,42.34,42.43,118472.0,40.8935,40.8935,40.7204,40.807,118472.0
2021-11-17 11:30:00,42.43,42.44,42.37,42.42,112850.0,40.807,40.8166,40.7493,40.7974,112850.0
2021-11-17 12:00:00,42.42,42.46,42.34,42.35,118468.0,40.7974,40.8358,40.7204,40.73,118468.0
2021-11-17 12:30:00,42.34,42.44,42.27,42.42,81400.0,40.7204,40.8166,40.6531,40.7974,81400.0
2021-11-17 13:00:00,42.42,42.43,42.33,42.35,87266.0,40.7974,40.807,40.7108,40.73,87266.0
2021-11-17 13:30:00,42.35,42.35,42.27,42.32,150464.0,40.73,40.73,40.6531,40.7012,150464.0
2021-11-17 14:00:00,42.32,42.35,42.24,42.3,99116.0,40.7012,40.73,40.6242,40.6819,99116.0
2021-11-17 14:30:00,42.3,42.36,42.27,42.31,98554.0,40.6819,40.7397,40.6531,40.6916,98554.0
2021-11-17 15:00:00,42.31,42.43,42.31,42.4,214442.0,40.6916,40.807,40.6916,40.7781,214442.0
2021-11-17 15:30:00,42.41,42.52,42.38,42.46,473184.0,40.7877,40.8935,40.7589,40.8358,473184.0
2021-11-18 09:30:00,42.53,42.69,42.25,42.31,341734.0,40.9031,41.057,40.6339,40.6916,341734.0
2021-11-18 10:00:00,42.27,42.31,41.98,42.01,176264.0,40.6531,40.6916,40.3742,40.403,176264.0
2021-11-18 10:30:00,42.0,42.17,41.99,42.16,99918.0,40.3934,40.5569,40.3838,40.5473,99918.0
2021-11-18 11:00:00,42.16,42.27,42.09,42.24,70964.0,40.5473,40.6531,40.48,40.6242,70964.0
2021-11-18 11:30:00,42.24,42.29,42.17,42.24,70552.0,40.6242,40.6723,40.5569,40.6242,70552.0
2021-11-18 12:00:00,42.24,42.34,42.23,42.32,66602.0,40.6242,40.7204,40.6146,40.7012,66602.0
2021-11-18 12:30:00,42.33,42.35,42.17,42.23,91438.0,40.7108,40.73,40.5569,40.6146,91438.0
2021-11-18 13:00:00,42.23,42.31,42.18,42.18,113128.0,40.6146,40.6916,40.5665,40.5665,113128.0
2021-11-18 13:30:00,42.19,42.22,42.13,42.19,93436.0,40.5762,40.605,40.5185,40.5762,93436.0
2021-11-18 14:00:00,42.18,42.28,42.15,42.24,83620.0,40.5665,40.6627,40.5377,40.6242,83620.0
2021-11-18 14:30:00,42.24,42.37,42.21,42.36,74126.0,40.6242,40.7493,40.5954,40.7397,74126.0
2021-11-18 15:00:00,42.35,42.38,42.3,42.35,72100.0,40.73,40.7589,40.6819,40.73,72100.0
2021-11-18 15:30:00,42.34,42.38,42.25,42.38,407938.0,40.7204,40.7589,40.6339,40.7589,407938.0
2021-11-19 09:30:00,42.45,42.7,42.27,42.69,345878.0,40.8262,41.0666,40.6531,41.057,345878.0
2021-11-19 10:00:00,42.63,42.7,42.52,42.56,59754.0,40.9993,41.0666,40.8935,40.932,59754.0
2021-11-19 10:30:00,42.56,42.74,42.56,42.67,60534.0,40.932,41.1051,40.932,41.0378,60534.0
2021-11-19 11:00:00,42.67,42.77,42.61,42.71,79982.0,41.0378,41.134,40.9801,41.0763,79982.0
2021-11-19 11:30:00,42.71,42.75,42.69,42.74,41730.0,41.0763,41.1147,41.057,41.1051,41730.0
2021-11-19 12:00:00,42.74,42.88,42.74,42.85,43052.0,41.1051,41.2398,41.1051,41.2109,43052.0
2021-11-19 12:30:00,42.85,42.89,42.82,42.84,35412.0,41.2109,41.2494,41.1821,41.2013,35412.0
2021-11-19 13:00:00,42.84,42.88,42.63,42.63,154788.0,41.2013,41.2398,40.9993,40.9993,154788.0
2021-11-19 13:30:00,42.63,42.72,42.54,42.59,117914.0,40.9993,41.0859,40.9128,40.9609,117914.0
2021-11-19 14:00:00,42.6,42.68,42.55,42.63,69436.0,40.9705,41.0474,40.9224,40.9993,69436.0
2021-11-19 14:30:00,42.64,42.68,42.61,42.64,51164.0,41.0089,41.0474,40.9801,41.0089,51164.0
2021-11-19 15:00:00,42.64,42.68,42.6,42.64,68992.0,41.0089,41.0474,40.9705,41.0089,68992.0
2021-11-19 15:30:00,42.65,42.67,42.49,42.57,346192.0,41.0186,41.0378,40.8647,40.9416,346192.0
2021-11-22 09:30:00,42.72,42.91,42.42,42.91,358432.0,41.0859,41.2686,40.7974,41.2686,358432.0
2021-11-22 10:00:00,42.91,43.02,42.69,42.71,160080.0,41.2686,41.3744,41.057,41.0763,160080.0
2021-11-22 10:30:00,42.72,42.89,42.72,42.89,125022.0,41.0859,41.2494,41.0859,41.2494,125022.0
2021-11-22 11:00:00,42.9,42.94,42.82,42.87,80722.0,41.259,41.2975,41.1821,41.2301,80722.0
2021-11-22 11:30:00,42.87,42.91,42.5,42.57,106456.0,41.2301,41.2686,40.8743,40.9416,106456.0
2021-11-22 12:00:00,42.58,42.62,42.26,42.26,240070.0,40.9512,40.9897,40.6435,40.6435,240070.0
2021-11-22 12:30:00,42.29,42.55,42.27,42.51,108902.0,40.6723,40.9224,40.6531,40.8839,108902.0
2021-11-22 13:00:00,42.51,42.52,42.44,42.46,56164.0,40.8839,40.8935,40.8166,40.8358,56164.0
2021-11-22 13:30:00,42.45,42.46,42.31,42.33,123470.0,40.8262,40.8358,40.6916,40.7108,123470.0
2021-11-22 14:00:00,42.33,42.5,42.31,42.5,289466.0,40.7108,40.8743,40.6916,40.8743,289466.0
2021-11-22 14:30:00,42.51,42.6,42.5,42.57,104500.0,40.8839,40.9705,40.8743,40.9416,104500.0
2021-11-22 15:00:00,42.58,42.62,42.52,42.52,115058.0,40.9512,40.9897,40.8935,40.8935,115058.0
2021-11-22 15:30:00,42.51,42.51,42.1,42.13,499480.0,40.8839,40.8839,40.4896,40.5185,499480.0
2021-11-23 09:30:00,42.24,42.41,42.04,42.32,147200.0,40.6242,40.7877,40.4319,40.7012,147200.0
2021-11-23 10:00:00,42.31,42.36,42.15,42.2,99970.0,40.6916,40.7397,40.5377,40.5858,99970.0
2021-11-23 10:30:00,42.19,42.24,41.95,41.95,136332.0,40.5762,40.6242,40.3453,40.3453,136332.0
2021-11-23 11:00:00,41.95,42.19,41.88,42.18,195718.0,40.3453,40.5762,40.278,40.5665,195718.0
2021-11-23 11:30:00,42.17,42.21,41.99,42.07,177654.0,40.5569,40.5954,40.3838,40.4607,177654.0
2021-11-23 12:00:00,42.06,42.17,41.88,42.15,117982.0,40.4511,40.5569,40.278,40.5377,117982.0
2021-11-23 12:30:00,42.13,42.35,42.13,42.19,274648.0,40.5185,40.73,40.5185,40.5762,274648.0
2021-11-23 13:00:00,42.18,42.19,42.06,42.09,96100.0,40.5665,40.5762,40.4511,40.48,96100.0
2021-11-23 13:30:00,42.08,42.24,42.08,42.18,101148.0,40.4704,40.6242,40.4704,40.5665,101148.0
2021-11-23 14:00:00,42.21,42.25,42.15,42.22,82550.0,40.5954,40.6339,40.5377,40.605,82550.0
2021-11-23 14:30:00,42.22,42.34,42.18,42.32,234036.0,40.605,40.7204,40.5665,40.7012,234036.0
2021-11-23 15:00:00,42.33,42.35,42.23,42.25,139194.0,40.7108,40.73,40.6146,40.6339,139194.0
2021-11-23 15:30:00,42.24,42.43,42.24,42.4,504356.0,40.6242,40.807,40.6242,40.7781,504356.0
2021-11-24 09:30:00,42.21,42.4,41.94,42.06,212082.0,40.5954,40.7781,40.3357,40.4511,212082.0
2021-11-24 10:00:00,42.05,42.16,41.85,41.88,171250.0,40.4415,40.5473,40.2492,40.278,171250.0
2021-11-24 10:30:00,41.87,42.0,41.82,41.99,122794.0,40.2684,40.3934,40.2203,40.3838,122794.0
2021-11-24 11:00:00,41.95,42.1,41.95,42.07,118006.0,40.3453,40.4896,40.3453,40.4607,118006.0
2021-11-24 11:30:00,42.07,42.1,41.95,41.96,95444.0,40.4607,40.4896,40.3453,40.355,95444.0
2021-11-24 12:00:00,41.96,42.07,41.93,42.03,87610.0,40.355,40.4607,40.3261,40.4223,87610.0
2021-11-24 12:30:00,42.05,42.12,42.02,42.12,84470.0,40.4415,40.5088,40.4127,40.5088,84470.0
2021-11-24 13:00:00,42.12,42.12,41.99,41.99,128862.0,40.5088,40.5088,40.3838,40.3838,128862.0
2021-11-24 13:30:00,42.02,42.06,41.99,42.01,103038.0,40.4127,40.4511,40.3838,40.403,103038.0
2021-11-24 14:00:00,42.04,42.07,41.92,41.93,117064.0,40.4319,40.4607,40.3165,40.3261,117064.0
2021-11-24 14:30:00,41.95,42.09,41.95,42.06,98816.0,40.3453,40.48,40.3453,40.4511,98816.0
2021-11-24 15:00:00,42.05,42.11,42.02,42.05,137188.0,40.4415,40.4992,40.4127,40.4415,137188.0
2021-11-24 15:30:00,42.05,42.22,42.01,42.16,785212.0,40.4415,40.605,40.403,40.5473,785212.0
2021-11-26 09:30:00,41.29,41.43,40.83,40.89,611808.0,39.7106,39.8452,39.2682,39.3259,611808.0
2021-11-26 10:00:00,40.89,40.91,40.54,40.76,389640.0,39.3259,39.3451,38.9893,39.2009,389640.0
2021-11-26 10:30:00,40.77,40.93,40.67,40.8,182488.0,39.2105,39.3644,39.1143,39.2393,182488.0
2021-11-26 11:00:00,40.79,40.79,40.57,40.66,175226.0,39.2297,39.2297,39.0181,39.1047,175226.0
2021-11-26 11:30:00,40.66,40.88,40.62,40.8,320578.0,39.1047,39.3163,39.0662,39.2393,320578.0
2021-11-26 12:00:00,40.8,40.99,40.74,40.97,282990.0,39.2393,39.4221,39.1816,39.4028,282990.0
2021-11-26 12:30:00,40.98,41.09,40.65,40.82,754388.0,39.4124,39.5182,39.0951,39.2586,754388.0
2021-11-29 09:30:00,41.21,41.55,41.17,41.33,374388.0,39.6336,39.9606,39.5952,39.7491,374388.0
2021-11-29 10:00:00,41.34,41.45,41.23,41.25,153804.0,39.7587,39.8645,39.6529,39.6721,153804.0
2021-11-29 10:30:00,41.25,41.38,41.2,41.24,231160.0,39.6721,39.7971,39.624,39.6625,231160.0
2021-11-29 11:00:00,41.24,41.36,41.23,41.31,155678.0,39.6625,39.7779,39.6529,39.7298,155678.0
2021-11-29 11:30:00,41.34,41.53,41.34,41.52,84576.0,39.7587,39.9414,39.7587,39.9318,84576.0
2021-11-29 12:00:00,41.53,41.7,41.52,41.68,119518.0,39.9414,40.1049,39.9318,40.0857,119518.0
2021-11-29 12:30:00,41.68,41.83,41.68,41.8,95384.0,40.0857,40.2299,40.0857,40.2011,95384.0
2021-11-29 13:00:00,41.8,41.84,41.74,41.78,74940.0,40.2011,40.2395,40.1434,40.1818,74940.0
2021-11-29 13:30:00,41.78,41.82,41.73,41.77,89102.0,40.1818,40.2203,40.1338,40.1722,89102.0
2021-11-29 14:00:00,41.77,41.82,41.7,41.81,78996.0,40.1722,40.2203,40.1049,40.2107,78996.0
2021-11-29 14:30:00,41.81,41.83,41.75,41.77,115742.0,40.2107,40.2299,40.153,40.1722,115742.0
2021-11-29 15:00:00,41.77,41.84,41.69,41.69,163248.0,40.1722,40.2395,40.0953,40.0953,163248.0
2021-11-29 15:30:00,41.69,41.69,41.44,41.45,1030312.0,40.0953,40.0953,39.8548,39.8645,1030312.0
2021-11-30 09:30:00,40.71,41.29,40.71,41.08,363384.0,39.1528,39.7106,39.1528,39.5086,363384.0
2021-11-30 10:00:00,41.04,41.34,40.95,40.97,235586.0,39.4701,39.7587,39.3836,39.4028,235586.0
2021-11-30 10:30:00,40.99,41.17,40.63,40.69,211444.0,39.4221,39.5952,39.0758,39.1335,211444.0
2021-11-30 11:00:00,40.68,40.79,40.54,40.67,223848.0,39.1239,39.2297,38.9893,39.1143,223848.0
2021-11-30 11:30:00,40.67,40.71,40.49,40.53,125882.0,39.1143,39.1528,38.9412,38.9797,125882.0
2021-11-30 12:00:00,40.52,40.52,40.34,40.45,234528.0,38.97,38.97,38.7969,38.9027,234528.0
2021-11-30 12:30:00,40.46,40.59,40.4,40.52,489632.0,38.9123,39.0374,38.8546,38.97,489632.0
2021-11-30 13:00:00,40.53,40.59,40.4,40.49,206298.0,38.9797,39.0374,38.8546,38.9412,206298.0
2021-11-30 13:30:00,40.48,40.66,40.48,40.65,220848.0,38.9316,39.1047,38.9316,39.0951,220848.0
2021-11-30 14:00:00,40.65,40.77,40.62,40.66,206848.0,39.0951,39.2105,39.0662,39.1047,206848.0
2021-11-30 14:30:00,40.66,40.7,40.46,40.48,217392.0,39.1047,39.1432,38.9123,38.9316,217392.0
2021-11-30 15:00:00,40.48,40.5,40.35,40.36,240450.0,38.9316,38.9508,38.8065,38.8162,240450.0
2021-11-30 15:30:00,40.35,40.46,40.19,40.27,1160450.0,38.8065,38.9123,38.6527,38.7296,1160450.0
2021-12-01 09:30:00,41.09,41.28,40.85,41.09,258096.0,39.5182,39.701,39.2874,39.5182,258096.0
2021-12-01 10:00:00,41.11,41.43,41.1,41.31,186202.0,39.5375,39.8452,39.5278,39.7298,186202.0
2021-12-01 10:30:00,41.31,41.39,41.1,41.36,220208.0,39.7298,39.8068,39.5278,39.7779,220208.0
2021-12-01 11:00:00,41.36,41.38,41.23,41.33,373690.0,39.7779,39.7971,39.6529,39.7491,373690.0
2021-12-01 11:30:00,41.34,41.42,41.12,41.18,534494.0,39.7587,39.8356,39.5471,39.6048,534494.0
2021-12-01 12:00:00,41.2,41.41,41.17,41.26,180790.0,39.624,39.826,39.5952,39.6817,180790.0
2021-12-01 12:30:00,41.26,41.46,41.22,41.23,420598.0,39.6817,39.8741,39.6433,39.6529,420598.0
2021-12-01 13:00:00,41.24,41.31,40.98,41.11,161932.0,39.6625,39.7298,39.4124,39.5375,161932.0
2021-12-01 13:30:00,41.11,41.14,40.87,41.05,109202.0,39.5375,39.5663,39.3066,39.4798,109202.0
2021-12-01 14:00:00,41.03,41.07,40.7,40.95,191082.0,39.4605,39.499,39.1432,39.3836,191082.0
2021-12-01 14:30:00,40.94,41.07,40.73,40.74,281462.0,39.374,39.499,39.172,39.1816,281462.0
2021-12-01 15:00:00,40.76,40.78,40.32,40.35,201048.0,39.2009,39.2201,38.7777,38.8065,201048.0
2021-12-01 15:30:00,40.34,40.51,39.98,39.98,945922.0,38.7969,38.9604,38.4507,38.4507,945922.0
2021-12-02 09:30:00,40.05,40.63,40.01,40.55,259080.0,38.518,39.0758,38.4795,38.9989,259080.0
2021-12-02 10:00:00,40.55,40.71,40.48,40.6,166584.0,38.9989,39.1528,38.9316,39.047,166584.0
2021-12-02 10:30:00,40.64,40.72,40.35,40.65,127506.0,39.0854,39.1624,38.8065,39.0951,127506.0
2021-12-02 11:00:00,40.68,40.85,40.57,40.75,137574.0,39.1239,39.2874,39.0181,39.1912,137574.0
2021-12-02 11:30:00,40.76,40.78,40.54,40.74,134014.0,39.2009,39.2201,38.9893,39.1816,134014.0
2021-12-02 12:00:00,40.76,40.96,40.72,40.93,133366.0,39.2009,39.3932,39.1624,39.3644,133366.0
2021-12-02 12:30:00,40.94,40.98,40.87,40.92,67166.0,39.374,39.4124,39.3066,39.3547,67166.0
2021-12-02 13:00:00,40.91,41.02,40.81,40.84,79390.0,39.3451,39.4509,39.2489,39.2778,79390.0
2021-12-02 13:30:00,40.84,41.04,40.8,41.02,81322.0,39.2778,39.4701,39.2393,39.4509,81322.0
2021-12-02 14:00:00,41.01,41.03,40.8,40.93,137720.0,39.4413,39.4605,39.2393,39.3644,137720.0
2021-12-02 14:30:00,40.93,40.99,40.9,40.94,134652.0,39.3644,39.4221,39.3355,39.374,134652.0
2021-12-02 15:00:00,40.93,41.01,40.85,40.91,136638.0,39.3644,39.4413,39.2874,39.3451,136638.0
2021-12-02 15:30:00,40.92,41.02,40.65,40.74,617432.0,39.3547,39.4509,39.0951,39.1816,617432.0
2021-12-03 09:30:00,41.06,41.43,40.9,40.92,243020.0,39.4894,39.8452,39.3355,39.3547,243020.0
2021-12-03 10:00:00,40.94,41.09,40.84,41.07,160380.0,39.374,39.5182,39.2778,39.499,160380.0
2021-12-03 10:30:00,41.05,41.06,40.68,40.74,136788.0,39.4798,39.4894,39.1239,39.1816,136788.0
2021-12-03 11:00:00,40.74,40.97,40.66,40.95,117692.0,39.1816,39.4028,39.1047,39.3836,117692.0
2021-12-03 11:30:00,40.95,40.99,40.73,40.74,152560.0,39.3836,39.4221,39.172,39.1816,152560.0
2021-12-03 12:00:00,40.76,40.88,40.7,40.77,317920.0,39.2009,39.3163,39.1432,39.2105,317920.0
2021-12-03 12:30:00,40.76,40.91,40.67,40.73,289698.0,39.2009,39.3451,39.1143,39.172,289698.0
2021-12-03 13:00:00,40.73,40.98,40.68,40.9,179724.0,39.172,39.4124,39.1239,39.3355,179724.0
2021-12-03 13:30:00,40.88,40.89,40.66,40.67,137488.0,39.3163,39.3259,39.1047,39.1143,137488.0
2021-12-03 14:00:00,40.67,40.71,40.49,40.62,186470.0,39.1143,39.1528,38.9412,39.0662,186470.0
2021-12-03 14:30:00,40.61,40.68,40.54,40.59,148918.0,39.0566,39.1239,38.9893,39.0374,148918.0
2021-12-03 15:00:00,40.58,40.83,40.51,40.74,383364.0,39.0277,39.2682,38.9604,39.1816,383364.0
2021-12-03 15:30:00,40.74,40.88,40.49,40.83,1378784.0,39.1816,39.3163,38.9412,39.2682,1378784.0
2021-12-06 09:30:00,41.27,41.43,40.85,41.19,290124.0,39.6913,39.8452,39.2874,39.6144,290124.0
2021-12-06 10:00:00,41.17,41.4,40.94,41.31,215198.0,39.5952,39.8164,39.374,39.7298,215198.0
2021-12-06 10:30:00,41.32,41.35,41.15,41.31,170508.0,39.7394,39.7683,39.5759,39.7298,170508.0
2021-12-06 11:00:00,41.3,41.32,41.1,41.13,363950.0,39.7202,39.7394,39.5278,39.5567,363950.0
2021-12-06 11:30:00,41.12,41.3,41.08,41.24,143808.0,39.5471,39.7202,39.5086,39.6625,143808.0
2021-12-06 12:00:00,41.26,41.43,41.23,41.41,118416.0,39.6817,39.8452,39.6529,39.826,118416.0
2021-12-06 12:30:00,41.4,41.51,41.31,41.49,123312.0,39.8164,39.9222,39.7298,39.9029,123312.0
2021-12-06 13:00:00,41.49,41.56,41.41,41.49,73576.0,39.9029,39.9703,39.826,39.9029,73576.0
2021-12-06 13:30:00,41.49,41.59,41.45,41.57,118480.0,39.9029,39.9991,39.8645,39.9799,118480.0
2021-12-06 14:00:00,41.56,41.6,41.52,41.52,85342.0,39.9703,40.0087,39.9318,39.9318,85342.0
2021-12-06 14:30:00,41.52,41.59,41.42,41.44,90922.0,39.9318,39.9991,39.8356,39.8548,90922.0
2021-12-06 15:00:00,41.44,41.52,41.38,41.43,132776.0,39.8548,39.9318,39.7971,39.8452,132776.0
2021-12-06 15:30:00,41.43,41.52,41.36,41.38,745236.0,39.8452,39.9318,39.7779,39.7971,745236.0
2021-12-07 09:30:00,41.93,41.99,41.72,41.91,593228.0,40.3261,40.3838,40.1241,40.3069,593228.0
2021-12-07 10:00:00,41.92,41.92,41.71,41.81,202906.0,40.3165,40.3165,40.1145,40.2107,202906.0
2021-12-07 10:30:00,41.81,41.97,41.68,41.96,233980.0,40.2107,40.3646,40.0857,40.355,233980.0
2021-12-07 11:00:00,41.98,42.08,41.96,42.07,136424.0,40.3742,40.4704,40.355,40.4607,136424.0
2021-12-07 11:30:00,42.08,42.09,41.88,41.96,66390.0,40.4704,40.48,40.278,40.355,66390.0
2021-12-07 12:00:00,41.96,42.08,41.96,42.02,63080.0,40.355,40.4704,40.355,40.4127,63080.0
2021-12-07 12:30:00,42.03,42.03,41.87,41.87,146240.0,40.4223,40.4223,40.2684,40.2684,146240.0
2021-12-07 13:00:00,41.87,41.99,41.87,41.96,170340.0,40.2684,40.3838,40.2684,40.355,170340.0
2021-12-07 13:30:00,41.96,42.13,41.93,42.13,113164.0,40.355,40.5185,40.3261,40.5185,113164.0
2021-12-07 14:00:00,42.13,42.13,42.07,42.07,96474.0,40.5185,40.5185,40.4607,40.4607,96474.0
2021-12-07 14:30:00,42.07,42.08,42.0,42.04,55528.0,40.4607,40.4704,40.3934,40.4319,55528.0
2021-12-07 15:00:00,42.02,42.06,41.85,41.86,88476.0,40.4127,40.4511,40.2492,40.2588,88476.0
2021-12-07 15:30:00,41.85,41.96,41.7,41.93,498938.0,40.2492,40.355,40.1049,40.3261,498938.0
2021-12-08 09:30:00,42.11,42.15,41.74,41.8,152896.0,40.4992,40.5377,40.1434,40.2011,152896.0
2021-12-08 10:00:00,41.8,41.88,41.6,41.6,114390.0,40.2011,40.278,40.0087,40.0087,114390.0
2021-12-08 10:30:00,41.6,41.74,41.58,41.67,90148.0,40.0087,40.1434,39.9895,40.076,90148.0
2021-12-08 11:00:00,41.68,41.92,41.67,41.92,100152.0,40.0857,40.3165,40.076,40.3165,100152.0
2021-12-08 11:30:00,41.92,41.93,41.79,41.85,63286.0,40.3165,40.3261,40.1915,40.2492,63286.0
2021-12-08 12:00:00,41.85,41.85,41.74,41.78,65724.0,40.2492,40.2492,40.1434,40.1818,65724.0
2021-12-08 12:30:00,41.78,41.85,41.76,41.81,70318.0,40.1818,40.2492,40.1626,40.2107,70318.0
2021-12-08 13:00:00,41.8,41.81,41.68,41.7,82938.0,40.2011,40.2107,40.0857,40.1049,82938.0
2021-12-08 13:30:00,41.71,41.71,41.61,41.66,94898.0,40.1145,40.1145,40.0183,40.0664,94898.0
2021-12-08 14:00:00,41.66,41.72,41.65,41.68,89852.0,40.0664,40.1241,40.0568,40.0857,89852.0
2021-12-08 14:30:00,41.69,41.76,41.67,41.76,72504.0,40.0953,40.1626,40.076,40.1626,72504.0
2021-12-08 15:00:00,41.76,41.83,41.74,41.8,92796.0,40.1626,40.2299,40.1434,40.2011,92796.0
2021-12-08 15:30:00,41.8,41.88,41.77,41.77,337394.0,40.2011,40.278,40.1722,40.1722,337394.0
2021-12-09 09:30:00,41.49,41.75,41.49,41.67,104798.0,39.9029,40.153,39.9029,40.076,104798.0
2021-12-09 10:00:00,41.66,41.77,41.63,41.65,81192.0,40.0664,40.1722,40.0376,40.0568,81192.0
2021-12-09 10:30:00,41.65,41.71,41.58,41.63,91816.0,40.0568,40.1145,39.9895,40.0376,91816.0
2021-12-09 11:00:00,41.62,41.66,41.52,41.63,78874.0,40.028,40.0664,39.9318,40.0376,78874.0
2021-12-09 11:30:00,41.65,41.69,41.6,41.63,70462.0,40.0568,40.0953,40.0087,40.0376,70462.0
2021-12-09 12:00:00,41.63,41.66,41.59,41.65,43130.0,40.0376,40.0664,39.9991,40.0568,43130.0
2021-12-09 12:30:00,41.64,41.69,41.63,41.66,157862.0,40.0472,40.0953,40.0376,40.0664,157862.0
2021-12-09 13:00:00,41.65,41.68,41.62,41.66,111258.0,40.0568,40.0857,40.028,40.0664,111258.0
2021-12-09 13:30:00,41.66,41.73,41.62,41.72,114552.0,40.0664,40.1338,40.028,40.1241,114552.0
2021-12-09 14:00:00,41.73,41.77,41.67,41.71,107940.0,40.1338,40.1722,40.076,40.1145,107940.0
2021-12-09 14:30:00,41.7,41.73,41.64,41.69,74256.0,40.1049,40.1338,40.0472,40.0953,74256.0
2021-12-09 15:00:00,41.69,41.74,41.57,41.66,104302.0,40.0953,40.1434,39.9799,40.0664,104302.0
2021-12-09 15:30:00,41.67,41.73,41.52,41.57,440942.0,40.076,40.1338,39.9318,39.9799,440942.0
2021-12-10 09:30:00,41.84,42.04,41.68,41.82,212354.0,40.2395,40.4319,40.0857,40.2203,212354.0
2021-12-10 10:00:00,41.83,42.1,41.82,42.04,126736.0,40.2299,40.4896,40.2203,40.4319,126736.0
2021-12-10 10:30:00,42.06,42.06,41.74,41.82,126042.0,40.4511,40.4511,40.1434,40.2203,126042.0
2021-12-10 11:00:00,41.82,41.98,41.82,41.94,206870.0,40.2203,40.3742,40.2203,40.3357,206870.0
2021-12-10 11:30:00,41.93,42.13,41.91,42.05,175278.0,40.3261,40.5185,40.3069,40.4415,175278.0
2021-12-10 12:00:00,42.07,42.15,41.98,42.02,184268.0,40.4607,40.5377,40.3742,40.4127,184268.0
2021-12-10 12:30:00,42.02,42.02,41.9,41.94,63366.0,40.4127,40.4127,40.2972,40.3357,63366.0
2021-12-10 13:00:00,41.95,42.04,41.94,41.99,58258.0,40.3453,40.4319,40.3357,40.3838,58258.0
2021-12-10 13:30:00,42.0,42.04,41.97,42.03,82592.0,40.3934,40.4319,40.3646,40.4223,82592.0
2021-12-10 14:00:00,42.02,42.12,42.0,42.12,109486.0,40.4127,40.5088,40.3934,40.5088,109486.0
2021-12-10 14:30:00,42.12,42.16,41.96,41.97,156398.0,40.5088,40.5473,40.355,40.3646,156398.0
2021-12-10 15:00:00,41.97,42.07,41.93,42.06,210842.0,40.3646,40.4607,40.3261,40.4511,210842.0
2021-12-10 15:30:00,42.06,42.18,42.05,42.13,735572.0,40.4511,40.5665,40.4415,40.5185,735572.0
2021-12-13 09:30:00,42.13,42.17,41.58,41.6,182162.0,40.5185,40.5569,39.9895,40.0087,182162.0
2021-12-13 10:00:00,41.58,41.63,41.43,41.63,137892.0,39.9895,40.0376,39.8452,40.0376,137892.0
2021-12-13 10:30:00,41.64,41.66,41.54,41.61,140984.0,40.0472,40.0664,39.951,40.0183,140984.0
2021-12-13 11:00:00,41.61,41.71,41.59,41.61,134994.0,40.0183,40.1145,39.9991,40.0183,134994.0
2021-12-13 11:30:00,41.6,41.73,41.6,41.73,91526.0,40.0087,40.1338,40.0087,40.1338,91526.0
2021-12-13 12:00:00,41.72,41.77,41.63,41.74,130874.0,40.1241,40.1722,40.0376,40.1434,130874.0
2021-12-13 12:30:00,41.74,41.77,41.61,41.65,146500.0,40.1434,40.1722,40.0183,40.0568,146500.0
2021-12-13 13:00:00,41.65,41.75,41.62,41.74,102940.0,40.0568,40.153,40.028,40.1434,102940.0
2021-12-13 13:30:00,41.74,41.8,41.71,41.76,65116.0,40.1434,40.2011,40.1145,40.1626,65116.0
2021-12-13 14:00:00,41.76,41.8,41.72,41.77,69876.0,40.1626,40.2011,40.1241,40.1722,69876.0
2021-12-13 14:30:00,41.77,41.8,41.74,41.79,106070.0,40.1722,40.2011,40.1434,40.1915,106070.0
2021-12-13 15:00:00,41.79,41.94,41.78,41.87,219886.0,40.1915,40.3357,40.1818,40.2684,219886.0
2021-12-13 15:30:00,41.87,42.02,41.79,41.82,733174.0,40.2684,40.4127,40.1915,40.2203,733174.0
2021-12-14 09:30:00,41.63,41.7,41.43,41.65,172548.0,40.0376,40.1049,39.8452,40.0568,172548.0
2021-12-14 10:00:00,41.65,41.66,41.32,41.49,121536.0,40.0568,40.0664,39.7394,39.9029,121536.0
2021-12-14 10:30:00,41.48,41.48,41.04,41.08,171358.0,39.8933,39.8933,39.4701,39.5086,171358.0
2021-12-14 11:00:00,41.06,41.13,40.98,41.13,159006.0,39.4894,39.5567,39.4124,39.5567,159006.0
2021-12-14 11:30:00,41.13,41.16,41.01,41.02,92756.0,39.5567,39.5856,39.4413,39.4509,92756.0
2021-12-14 12:00:00,41.01,41.04,40.93,41.02,72080.0,39.4413,39.4701,39.3644,39.4509,72080.0
2021-12-14 12:30:00,41.01,41.02,40.95,40.99,105070.0,39.4413,39.4509,39.3836,39.4221,105070.0
2021-12-14 13:00:00,40.98,41.07,40.94,41.07,56120.0,39.4124,39.499,39.374,39.499,56120.0
2021-12-14 13:30:00,41.06,41.09,40.99,41.02,51432.0,39.4894,39.5182,39.4221,39.4509,51432.0
2021-12-14 14:00:00,41.02,41.13,40.98,41.06,47414.0,39.4509,39.5567,39.4124,39.4894,47414.0
2021-12-14 14:30:00,41.05,41.17,41.03,41.16,86138.0,39.4798,39.5952,39.4605,39.5856,86138.0
2021-12-14 15:00:00,41.17,41.32,41.17,41.31,138158.0,39.5952,39.7394,39.5952,39.7298,138158.0
2021-12-14 15:30:00,41.3,41.38,41.16,41.24,420252.0,39.7202,39.7971,39.5856,39.6625,420252.0
2021-12-15 09:30:00,41.35,41.46,41.09,41.24,145804.0,39.7683,39.8741,39.5182,39.6625,145804.0
2021-12-15 10:00:00,41.24,41.46,41.2,41.35,99418.0,39.6625,39.8741,39.624,39.7683,99418.0
2021-12-15 10:30:00,41.36,41.56,41.35,41.44,124976.0,39.7779,39.9703,39.7683,39.8548,124976.0
2021-12-15 11:00:00,41.44,41.58,41.44,41.5,78056.0,39.8548,39.9895,39.8548,39.9125,78056.0
2021-12-15 11:30:00,41.49,41.55,41.44,41.53,90714.0,39.9029,39.9606,39.8548,39.9414,90714.0
2021-12-15 12:00:00,41.52,41.63,41.51,41.63,89938.0,39.9318,40.0376,39.9222,40.0376,89938.0
2021-12-15 12:30:00,41.62,41.69,41.62,41.65,101292.0,40.028,40.0953,40.028,40.0568,101292.0
2021-12-15 13:00:00,41.64,41.73,41.6,41.68,232616.0,40.0472,40.1338,40.0087,40.0857,232616.0
2021-12-15 13:30:00,41.67,41.76,41.67,41.75,74112.0,40.076,40.1626,40.076,40.153,74112.0
2021-12-15 14:00:00,41.71,41.9,41.53,41.63,165468.0,40.1145,40.2972,39.9414,40.0376,165468.0
2021-12-15 14:30:00,41.63,41.72,41.55,41.59,168140.0,40.0376,40.1241,39.9606,39.9991,168140.0
2021-12-15 15:00:00,41.59,42.02,41.58,42.0,163252.0,39.9991,40.4127,39.9895,40.3934,163252.0
2021-12-15 15:30:00,42.01,42.22,41.97,42.18,703494.0,40.403,40.605,40.3646,40.5665,703494.0
2021-12-16 09:30:00,42.35,42.43,42.1,42.33,162408.0,40.73,40.807,40.4896,40.7108,162408.0
2021-12-16 10:00:00,42.34,42.4,42.1,42.35,146670.0,40.7204,40.7781,40.4896,40.73,146670.0
2021-12-16 10:30:00,42.34,42.41,42.26,42.33,148948.0,40.7204,40.7877,40.6435,40.7108,148948.0
2021-12-16 11:00:00,42.34,42.43,42.22,42.38,100644.0,40.7204,40.807,40.605,40.7589,100644.0
2021-12-16 11:30:00,42.38,42.39,42.2,42.21,70026.0,40.7589,40.7685,40.5858,40.5954,70026.0
2021-12-16 12:00:00,42.23,42.27,42.02,42.02,105836.0,40.6146,40.6531,40.4127,40.4127,105836.0
2021-12-16 12:30:00,42.02,42.11,41.92,41.93,94858.0,40.4127,40.4992,40.3165,40.3261,94858.0
2021-12-16 13:00:00,41.93,42.08,41.93,42.05,64794.0,40.3261,40.4704,40.3261,40.4415,64794.0
2021-12-16 13:30:00,42.04,42.06,41.93,41.99,85000.0,40.4319,40.4511,40.3261,40.3838,85000.0
2021-12-16 14:00:00,42.0,42.04,41.82,41.85,87718.0,40.3934,40.4319,40.2203,40.2492,87718.0
2021-12-16 14:30:00,41.85,41.87,41.6,41.73,96716.0,40.2492,40.2684,40.0087,40.1338,96716.0
2021-12-16 15:00:00,41.72,41.85,41.6,41.84,138734.0,40.1241,40.2492,40.0087,40.2395,138734.0
2021-12-16 15:30:00,41.85,41.98,41.76,41.77,572842.0,40.2492,40.3742,40.1626,40.1722,572842.0
2021-12-17 09:30:00,41.61,41.78,41.37,41.47,852134.0,40.0183,40.1818,39.7875,39.8837,852134.0
2021-12-17 10:00:00,41.48,41.49,41.08,41.24,130606.0,39.8933,39.9029,39.5086,39.6625,130606.0
2021-12-17 10:30:00,41.27,41.88,41.21,41.84,168764.0,39.6913,40.278,39.6336,40.2395,168764.0
2021-12-17 11:00:00,41.84,42.04,41.82,41.93,92942.0,40.2395,40.4319,40.2203,40.3261,92942.0
2021-12-17 11:30:00,41.91,41.92,41.43,41.58,167696.0,40.3069,40.3165,39.8452,39.9895,167696.0
2021-12-17 12:00:00,41.58,41.68,41.47,41.65,81170.0,39.9895,40.0857,39.8837,40.0568,81170.0
2021-12-17 12:30:00,41.66,41.8,41.62,41.65,200900.0,40.0664,40.2011,40.028,40.0568,200900.0
2021-12-17 13:00:00,41.65,41.76,41.54,41.75,100290.0,40.0568,40.1626,39.951,40.153,100290.0
2021-12-17 13:30:00,41.74,41.76,41.66,41.74,60304.0,40.1434,40.1626,40.0664,40.1434,60304.0
2021-12-17 14:00:00,41.74,41.74,41.44,41.46,123838.0,40.1434,40.1434,39.8548,39.8741,123838.0
2021-12-17 14:30:00,41.46,41.49,41.37,41.44,92100.0,39.8741,39.9029,39.7875,39.8548,92100.0
2021-12-17 15:00:00,41.44,41.54,41.38,41.39,115474.0,39.8548,39.951,39.7971,39.8068,115474.0
2021-12-17 15:30:00,41.4,41.45,41.08,41.22,764614.0,39.8164,39.8645,39.5086,39.6433,764614.0
2021-12-20 09:30:00,40.58,40.82,40.18,40.34,156420.0,39.1239,39.3553,38.7383,38.8926,156420.0
2021-12-20 10:00:00,40.32,40.35,40.11,40.13,158742.0,38.8733,38.9022,38.6708,38.6901,158742.0
2021-12-20 10:30:00,40.14,40.31,40.1,40.1,78978.0,38.6997,38.8636,38.6612,38.6612,78978.0
2021-12-20 11:00:00,40.09,40.17,40.04,40.1,137964.0,38.6515,38.7287,38.6033,38.6612,137964.0
2021-12-20 11:30:00,40.12,40.47,40.07,40.46,123806.0,38.6804,39.0179,38.6322,39.0082,123806.0
2021-12-20 12:00:00,40.44,40.44,40.27,40.29,48098.0,38.989,38.989,38.8251,38.8443,48098.0
2021-12-20 12:30:00,40.27,40.27,40.14,40.14,57370.0,38.8251,38.8251,38.6997,38.6997,57370.0
2021-12-20 13:00:00,40.16,40.23,40.1,40.22,52168.0,38.719,38.7865,38.6612,38.7769,52168.0
2021-12-20 13:30:00,40.22,40.43,40.17,40.34,57148.0,38.7769,38.9793,38.7287,38.8926,57148.0
2021-12-20 14:00:00,40.35,40.46,40.32,40.38,66028.0,38.9022,39.0082,38.8733,38.9311,66028.0
2021-12-20 14:30:00,40.4,40.45,40.3,40.33,62494.0,38.9504,38.9986,38.854,38.8829,62494.0
2021-12-20 15:00:00,40.34,40.56,40.34,40.56,103152.0,38.8926,39.1047,38.8926,39.1047,103152.0
2021-12-20 15:30:00,40.54,40.66,40.46,40.59,347290.0,39.0854,39.2011,39.0082,39.1336,347290.0
2021-12-21 09:30:00,40.98,41.18,40.85,40.99,109264.0,39.5096,39.7024,39.3843,39.5192,109264.0
2021-12-21 10:00:00,40.98,41.2,40.91,41.06,65706.0,39.5096,39.7217,39.4421,39.5867,65706.0
2021-12-21 10:30:00,41.07,41.09,40.94,41.06,55624.0,39.5964,39.6156,39.471,39.5867,55624.0
2021-12-21 11:00:00,41.09,41.18,41.05,41.1,54082.0,39.6156,39.7024,39.5771,39.6253,54082.0
2021-12-21 11:30:00,41.09,41.31,41.09,41.24,44780.0,39.6156,39.8277,39.6156,39.7603,44780.0
2021-12-21 12:00:00,41.25,41.29,41.15,41.22,86416.0,39.7699,39.8085,39.6735,39.741,86416.0
2021-12-21 12:30:00,41.22,41.38,41.19,41.38,44442.0,39.741,39.8952,39.7121,39.8952,44442.0
2021-12-21 13:00:00,41.35,41.37,41.3,41.36,50422.0,39.8663,39.8856,39.8181,39.876,50422.0
2021-12-21 13:30:00,41.37,41.44,41.36,41.42,72110.0,39.8856,39.9531,39.876,39.9338,72110.0
2021-12-21 14:00:00,41.42,41.48,41.38,41.4,69040.0,39.9338,39.9916,39.8952,39.9145,69040.0
2021-12-21 14:30:00,41.41,41.48,41.35,41.47,85780.0,39.9242,39.9916,39.8663,39.982,85780.0
2021-12-21 15:00:00,41.47,41.48,41.42,41.45,81294.0,39.982,39.9916,39.9338,39.9627,81294.0
2021-12-21 15:30:00,41.44,41.55,41.32,41.52,388436.0,39.9531,40.0591,39.8374,40.0302,388436.0
2021-12-22 09:30:00,41.48,41.67,41.46,41.51,93162.0,39.9916,40.1748,39.9724,40.0206,93162.0
2021-12-22 10:00:00,41.52,41.66,41.37,41.62,97320.0,40.0302,40.1652,39.8856,40.1266,97320.0
2021-12-22 10:30:00,41.63,41.87,41.6,41.82,91426.0,40.1363,40.3677,40.1073,40.3194,91426.0
2021-12-22 11:00:00,41.82,41.82,41.61,41.71,75436.0,40.3194,40.3194,40.117,40.2134,75436.0
2021-12-22 11:30:00,41.72,41.88,41.69,41.83,93206.0,40.223,40.3773,40.1941,40.3291,93206.0
2021-12-22 12:00:00,41.84,41.84,41.72,41.79,80174.0,40.3387,40.3387,40.223,40.2905,80174.0
2021-12-22 12:30:00,41.79,41.84,41.76,41.83,47348.0,40.2905,40.3387,40.2616,40.3291,47348.0
2021-12-22 13:00:00,41.84,41.88,41.8,41.81,96576.0,40.3387,40.3773,40.3002,40.3098,96576.0
2021-12-22 13:30:00,41.81,41.84,41.75,41.77,40884.0,40.3098,40.3387,40.252,40.2712,40884.0
2021-12-22 14:00:00,41.77,41.79,41.7,41.72,82130.0,40.2712,40.2905,40.2038,40.223,82130.0
2021-12-22 14:30:00,41.72,41.86,41.72,41.85,56594.0,40.223,40.358,40.223,40.3484,56594.0
2021-12-22 15:00:00,41.85,41.95,41.83,41.92,104126.0,40.3484,40.4448,40.3291,40.4159,104126.0
2021-12-22 15:30:00,41.92,42.04,41.88,41.99,371996.0,40.4159,40.5316,40.3773,40.4833,371996.0
2021-12-23 09:30:00,42.17,42.79,42.13,42.72,216986.0,40.6569,41.2546,40.6183,41.1872,216986.0
2021-12-23 10:00:00,42.74,42.83,42.62,42.69,61676.0,41.2064,41.2932,41.0907,41.1582,61676.0
2021-12-23 10:30:00,42.68,42.76,42.6,42.76,71168.0,41.1486,41.2257,41.0715,41.2257,71168.0
2021-12-23 11:00:00,42.76,42.76,42.66,42.68,68396.0,41.2257,41.2257,41.1293,41.1486,68396.0
2021-12-23 11:30:00,42.68,42.72,42.65,42.68,111528.0,41.1486,41.1872,41.1197,41.1486,111528.0
2021-12-23 12:00:00,42.67,42.67,42.59,42.63,48352.0,41.1389,41.1389,41.0618,41.1004,48352.0
2021-12-23 12:30:00,42.62,42.65,42.56,42.56,63182.0,41.0907,41.1197,41.0329,41.0329,63182.0
2021-12-23 13:00:00,42.57,42.59,42.5,42.59,45376.0,41.0425,41.0618,40.975,41.0618,45376.0
2021-12-23 13:30:00,42.59,42.61,42.52,42.61,59380.0,41.0618,41.0811,40.9943,41.0811,59380.0
2021-12-23 14:00:00,42.61,42.66,42.6,42.63,72892.0,41.0811,41.1293,41.0715,41.1004,72892.0
2021-12-23 14:30:00,42.63,42.7,42.62,42.66,39302.0,41.1004,41.1679,41.0907,41.1293,39302.0
2021-12-23 15:00:00,42.66,42.66,42.6,42.63,101740.0,41.1293,41.1293,41.0715,41.1004,101740.0
2021-12-23 15:30:00,42.63,42.73,42.52,42.53,366268.0,41.1004,41.1968,40.9943,41.004,366268.0
2021-12-27 09:30:00,42.65,42.98,42.65,42.82,142516.0,41.1197,41.4378,41.1197,41.2836,142516.0
2021-12-27 10:00:00,42.82,42.96,42.82,42.93,75486.0,41.2836,41.4185,41.2836,41.3896,75486.0
2021-12-27 10:30:00,42.93,42.99,42.88,42.99,73764.0,41.3896,41.4475,41.3414,41.4475,73764.0
2021-12-27 11:00:00,42.99,43.1,42.99,43.1,82114.0,41.4475,41.5535,41.4475,41.5535,82114.0
2021-12-27 11:30:00,43.1,43.23,43.07,43.18,90816.0,41.5535,41.6789,41.5246,41.6306,90816.0
2021-12-27 12:00:00,43.18,43.31,43.18,43.27,42310.0,41.6306,41.756,41.6306,41.7174,42310.0
2021-12-27 12:30:00,43.26,43.27,43.22,43.24,52146.0,41.7078,41.7174,41.6692,41.6885,52146.0
2021-12-27 13:00:00,43.24,43.25,43.21,43.24,31000.0,41.6885,41.6981,41.6596,41.6885,31000.0
2021-12-27 13:30:00,43.24,43.25,43.18,43.21,41456.0,41.6885,41.6981,41.6306,41.6596,41456.0
2021-12-27 14:00:00,43.2,43.32,43.2,43.32,36816.0,41.6499,41.7656,41.6499,41.7656,36816.0
2021-12-27 14:30:00,43.32,43.33,43.24,43.26,65930.0,41.7656,41.7753,41.6885,41.7078,65930.0
2021-12-27 15:00:00,43.26,43.35,43.19,43.35,86592.0,41.7078,41.7945,41.6403,41.7945,86592.0
2021-12-27 15:30:00,43.36,43.47,43.34,43.47,319180.0,41.8042,41.9102,41.7849,41.9102,319180.0
2021-12-28 09:30:00,43.47,43.56,43.35,43.45,144196.0,41.9102,41.997,41.7945,41.891,144196.0
2021-12-28 10:00:00,43.43,43.45,43.29,43.34,98484.0,41.8717,41.891,41.7367,41.7849,98484.0
2021-12-28 10:30:00,43.33,43.4,43.29,43.36,58048.0,41.7753,41.8428,41.7367,41.8042,58048.0
2021-12-28 11:00:00,43.36,43.38,43.28,43.33,76084.0,41.8042,41.8235,41.7271,41.7753,76084.0
2021-12-28 11:30:00,43.33,43.43,43.3,43.42,45614.0,41.7753,41.8717,41.7463,41.862,45614.0
2021-12-28 12:00:00,43.42,43.45,43.35,43.36,53614.0,41.862,41.891,41.7945,41.8042,53614.0
2021-12-28 12:30:00,43.36,43.4,43.29,43.4,35138.0,41.8042,41.8428,41.7367,41.8428,35138.0
2021-12-28 13:00:00,43.39,43.41,43.35,43.38,66264.0,41.8331,41.8524,41.7945,41.8235,66264.0
2021-12-28 13:30:00,43.38,43.51,43.38,43.5,80604.0,41.8235,41.9488,41.8235,41.9392,80604.0
2021-12-28 14:00:00,43.51,43.56,43.42,43.56,69302.0,41.9488,41.997,41.862,41.997,69302.0
2021-12-28 14:30:00,43.55,43.63,43.54,43.63,90826.0,41.9874,42.0645,41.9777,42.0645,90826.0
2021-12-28 15:00:00,43.63,43.63,43.58,43.62,101952.0,42.0645,42.0645,42.0163,42.0549,101952.0
2021-12-28 15:30:00,43.61,43.69,43.53,43.57,412198.0,42.0452,42.1223,41.9681,42.0067,412198.0
2021-12-29 09:30:00,43.46,43.96,43.41,43.85,162222.0,41.9006,42.3827,41.8524,42.2766,162222.0
2021-12-29 10:00:00,43.87,43.89,43.73,43.84,90314.0,42.2959,42.3152,42.1609,42.267,90314.0
2021-12-29 10:30:00,43.85,43.85,43.73,43.77,60560.0,42.2766,42.2766,42.1609,42.1995,60560.0
2021-12-29 11:00:00,43.77,43.82,43.74,43.76,74450.0,42.1995,42.2477,42.1706,42.1898,74450.0
2021-12-29 11:30:00,43.76,43.81,43.71,43.75,76490.0,42.1898,42.238,42.1416,42.1802,76490.0
2021-12-29 12:00:00,43.74,43.76,43.7,43.71,42050.0,42.1706,42.1898,42.132,42.1416,42050.0
2021-12-29 12:30:00,43.72,43.91,43.72,43.89,56070.0,42.1513,42.3345,42.1513,42.3152,56070.0
2021-12-29 13:00:00,43.9,43.99,43.89,43.99,90244.0,42.3248,42.4116,42.3152,42.4116,90244.0
2021-12-29 13:30:00,43.99,44.08,43.99,44.02,186586.0,42.4116,42.4984,42.4116,42.4405,186586.0
2021-12-29 14:00:00,44.02,44.03,43.99,44.02,37092.0,42.4405,42.4501,42.4116,42.4405,37092.0
2021-12-29 14:30:00,44.01,44.04,43.99,44.01,50032.0,42.4309,42.4598,42.4116,42.4309,50032.0
2021-12-29 15:00:00,44.01,44.12,43.99,44.1,95250.0,42.4309,42.5369,42.4116,42.5176,95250.0
2021-12-29 15:30:00,44.1,44.17,43.96,43.97,461298.0,42.5176,42.5851,42.3827,42.3923,461298.0
2021-12-30 09:30:00,44.04,44.23,43.93,43.95,70018.0,42.4598,42.643,42.3537,42.373,70018.0
2021-12-30 10:00:00,43.94,43.95,43.82,43.83,103900.0,42.3634,42.373,42.2477,42.2573,103900.0
2021-12-30 10:30:00,43.84,43.84,43.7,43.75,81946.0,42.267,42.267,42.132,42.1802,81946.0
2021-12-30 11:00:00,43.75,43.76,43.68,43.72,65238.0,42.1802,42.1898,42.1127,42.1513,65238.0
2021-12-30 11:30:00,43.73,43.77,43.71,43.76,50022.0,42.1609,42.1995,42.1416,42.1898,50022.0
2021-12-30 12:00:00,43.77,43.8,43.73,43.8,32250.0,42.1995,42.2284,42.1609,42.2284,32250.0
2021-12-30 12:30:00,43.8,43.85,43.79,43.85,30734.0,42.2284,42.2766,42.2188,42.2766,30734.0
2021-12-30 13:00:00,43.84,43.85,43.74,43.74,39032.0,42.267,42.2766,42.1706,42.1706,39032.0
2021-12-30 13:30:00,43.74,43.8,43.71,43.77,53222.0,42.1706,42.2284,42.1416,42.1995,53222.0
2021-12-30 14:00:00,43.76,43.8,43.71,43.8,35928.0,42.1898,42.2284,42.1416,42.2284,35928.0
2021-12-30 14:30:00,43.8,43.84,43.8,43.8,36710.0,42.2284,42.267,42.2284,42.2284,36710.0
2021-12-30 15:00:00,43.8,43.81,43.63,43.64,51810.0,42.2284,42.238,42.0645,42.0741,51810.0
2021-12-30 15:30:00,43.64,43.66,43.45,43.51,333544.0,42.0741,42.0934,41.891,41.9488,333544.0
2021-12-31 09:30:00,43.49,43.73,43.49,43.57,57504.0,41.9295,42.1609,41.9295,42.0067,57504.0
2021-12-31 10:00:00,43.58,43.63,43.47,43.61,67686.0,42.0163,42.0645,41.9102,42.0452,67686.0
2021-12-31 10:30:00,43.6,43.6,43.51,43.57,78076.0,42.0356,42.0356,41.9488,42.0067,78076.0
2021-12-31 11:00:00,43.58,43.59,43.55,43.56,83598.0,42.0163,42.0259,41.9874,41.997,83598.0
2021-12-31 11:30:00,43.56,43.58,43.48,43.49,74586.0,41.997,42.0163,41.9199,41.9295,74586.0
2021-12-31 12:00:00,43.49,43.52,43.47,43.52,53944.0,41.9295,41.9584,41.9102,41.9584,53944.0
2021-12-31 12:30:00,43.52,43.74,43.52,43.74,192952.0,41.9584,42.1706,41.9584,42.1706,192952.0
2021-12-31 13:00:00,43.73,43.75,43.68,43.69,40896.0,42.1609,42.1802,42.1127,42.1223,40896.0
2021-12-31 13:30:00,43.7,43.76,43.66,43.76,41238.0,42.132,42.1898,42.0934,42.1898,41238.0
2021-12-31 14:00:00,43.77,43.82,43.73,43.8,55774.0,42.1995,42.2477,42.1609,42.2284,55774.0
2021-12-31 14:30:00,43.81,43.84,43.77,43.79,44816.0,42.238,42.267,42.1995,42.2188,44816.0
2021-12-31 15:00:00,43.8,43.84,43.77,43.84,161092.0,42.2284,42.267,42.1995,42.267,161092.0
2021-12-31 15:30:00,43.84,43.93,43.7,43.73,288188.0,42.267,42.3537,42.132,42.1609,288188.0
2022-01-03 09:30:00,43.9,44.0,43.26,43.51,454424.0,42.3248,42.4212,41.7078,41.9488,454424.0
2022-01-03 10:00:00,43.5,43.67,43.48,43.67,163768.0,41.9392,42.1031,41.9199,42.1031,163768.0
2022-01-03 10:30:00,43.67,43.68,43.33,43.35,210498.0,42.1031,42.1127,41.7753,41.7945,210498.0
2022-01-03 11:00:00,43.35,43.46,43.3,43.45,115674.0,41.7945,41.9006,41.7463,41.891,115674.0
2022-01-03 11:30:00,43.44,43.44,43.23,43.39,71904.0,41.8813,41.8813,41.6789,41.8331,71904.0
2022-01-03 12:00:00,43.39,43.49,43.35,43.43,92144.0,41.8331,41.9295,41.7945,41.8717,92144.0
2022-01-03 12:30:00,43.44,43.45,43.28,43.28,56610.0,41.8813,41.891,41.7271,41.7271,56610.0
2022-01-03 13:00:00,43.3,43.33,43.24,43.26,62190.0,41.7463,41.7753,41.6885,41.7078,62190.0
2022-01-03 13:30:00,43.26,43.32,43.21,43.32,36930.0,41.7078,41.7656,41.6596,41.7656,36930.0
2022-01-03 14:00:00,43.31,43.45,43.31,43.44,116752.0,41.756,41.891,41.756,41.8813,116752.0
2022-01-03 14:30:00,43.44,43.53,43.42,43.43,119324.0,41.8813,41.9681,41.862,41.8717,119324.0
2022-01-03 15:00:00,43.42,43.43,43.29,43.29,292246.0,41.862,41.8717,41.7367,41.7367,292246.0
2022-01-03 15:30:00,43.31,43.35,43.2,43.25,506944.0,41.756,41.7945,41.6499,41.6981,506944.0
2022-01-04 09:30:00,43.46,43.77,43.33,43.67,393296.0,41.9006,42.1995,41.7753,42.1031,393296.0
2022-01-04 10:00:00,43.65,43.7,43.52,43.63,262420.0,42.0838,42.132,41.9584,42.0645,262420.0
2022-01-04 10:30:00,43.63,43.67,43.38,43.43,196432.0,42.0645,42.1031,41.8235,41.8717,196432.0
2022-01-04 11:00:00,43.43,43.47,43.32,43.43,161976.0,41.8717,41.9102,41.7656,41.8717,161976.0
2022-01-04 11:30:00,43.42,43.44,43.31,43.43,335930.0,41.862,41.8813,41.756,41.8717,335930.0
2022-01-04 12:00:00,43.43,43.6,43.43,43.51,165218.0,41.8717,42.0356,41.8717,41.9488,165218.0
2022-01-04 12:30:00,43.51,43.51,43.4,43.46,83152.0,41.9488,41.9488,41.8428,41.9006,83152.0
2022-01-04 13:00:00,43.45,43.51,43.42,43.45,71490.0,41.891,41.9488,41.862,41.891,71490.0
2022-01-04 13:30:00,43.45,43.46,43.28,43.29,107746.0,41.891,41.9006,41.7271,41.7367,107746.0
2022-01-04 14:00:00,43.28,43.42,43.28,43.4,187776.0,41.7271,41.862,41.7271,41.8428,187776.0
2022-01-04 14:30:00,43.4,43.49,43.35,43.44,132286.0,41.8428,41.9295,41.7945,41.8813,132286.0
2022-01-04 15:00:00,43.44,43.54,43.39,43.49,204806.0,41.8813,41.9777,41.8331,41.9295,204806.0
2022-01-04 15:30:00,43.49,43.56,43.38,43.38,628506.0,41.9295,41.997,41.8235,41.8235,628506.0
2022-01-05 09:30:00,43.38,43.59,43.2,43.33,165874.0,41.8235,42.0259,41.6499,41.7753,165874.0
2022-01-05 10:00:00,43.33,43.53,43.27,43.48,102824.0,41.7753,41.9681,41.7174,41.9199,102824.0
2022-01-05 10:30:00,43.48,43.48,43.41,43.47,233068.0,41.9199,41.9199,41.8524,41.9102,233068.0
2022-01-05 11:00:00,43.47,43.53,43.37,43.51,67974.0,41.9102,41.9681,41.8138,41.9488,67974.0
2022-01-05 11:30:00,43.52,43.52,43.35,43.43,65110.0,41.9584,41.9584,41.7945,41.8717,65110.0
2022-01-05 12:00:00,43.42,43.56,43.38,43.55,68634.0,41.862,41.997,41.8235,41.9874,68634.0
2022-01-05 12:30:00,43.56,43.6,43.49,43.58,105572.0,41.997,42.0356,41.9295,42.0163,105572.0
2022-01-05 13:00:00,43.58,43.59,43.45,43.52,75960.0,42.0163,42.0259,41.891,41.9584,75960.0
2022-01-05 13:30:00,43.52,43.53,43.41,43.42,144610.0,41.9584,41.9681,41.8524,41.862,144610.0
2022-01-05 14:00:00,43.43,43.48,42.98,42.98,136956.0,41.8717,41.9199,41.4378,41.4378,136956.0
2022-01-05 14:30:00,42.99,43.03,42.77,42.81,120094.0,41.4475,41.486,41.2354,41.2739,120094.0
2022-01-05 15:00:00,42.8,42.83,42.67,42.79,146406.0,41.2643,41.2932,41.1389,41.2546,146406.0
2022-01-05 15:30:00,42.78,42.87,42.54,42.58,664056.0,41.245,41.3318,41.0136,41.0522,664056.0
2022-01-06 09:30:00,42.51,42.83,42.43,42.52,508262.0,40.9847,41.2932,40.9076,40.9943,508262.0
2022-01-06 10:00:00,42.54,42.67,42.44,42.55,130066.0,41.0136,41.1389,40.9172,41.0233,130066.0
2022-01-06 10:30:00,42.55,42.66,42.49,42.51,116174.0,41.0233,41.1293,40.9654,40.9847,116174.0
2022-01-06 11:00:00,42.52,42.55,42.43,42.47,100990.0,40.9943,41.0233,40.9076,40.9461,100990.0
2022-01-06 11:30:00,42.47,42.58,42.41,42.58,160756.0,40.9461,41.0522,40.8883,41.0522,160756.0
2022-01-06 12:00:00,42.58,42.67,42.51,42.63,115970.0,41.0522,41.1389,40.9847,41.1004,115970.0
2022-01-06 12:30:00,42.65,42.69,42.62,42.62,289104.0,41.1197,41.1582,41.0907,41.0907,289104.0
2022-01-06 13:00:00,42.63,42.71,42.59,42.65,73088.0,41.1004,41.1775,41.0618,41.1197,73088.0
2022-01-06 13:30:00,42.65,42.67,42.59,42.65,124318.0,41.1197,41.1389,41.0618,41.1197,124318.0
2022-01-06 14:00:00,42.64,42.65,42.57,42.62,139852.0,41.11,41.1197,41.0425,41.0907,139852.0
2022-01-06 14:30:00,42.62,42.74,42.61,42.73,81402.0,41.0907,41.2064,41.0811,41.1968,81402.0
2022-01-06 15:00:00,42.74,42.76,42.61,42.72,119098.0,41.2064,41.2257,41.0811,41.1872,119098.0
2022-01-06 15:30:00,42.72,42.73,42.51,42.6,564794.0,41.1872,41.1968,40.9847,41.0715,564794.0
2022-01-07 09:30:00,41.68,42.06,41.25,41.85,685844.0,40.1845,40.5508,39.7699,40.3484,685844.0
2022-01-07 10:00:00,41.85,41.88,41.35,41.52,216266.0,40.3484,40.3773,39.8663,40.0302,216266.0
2022-01-07 10:30:00,41.49,41.5,41.23,41.4,184130.0,40.0013,40.0109,39.7506,39.9145,184130.0
2022-01-07 11:00:00,41.4,41.56,41.28,41.31,189562.0,39.9145,40.0688,39.7988,39.8277,189562.0
2022-01-07 11:30:00,41.31,41.34,41.22,41.28,484064.0,39.8277,39.8567,39.741,39.7988,484064.0
2022-01-07 12:00:00,41.29,41.42,41.29,41.32,159554.0,39.8085,39.9338,39.8085,39.8374,159554.0
2022-01-07 12:30:00,41.32,41.45,41.27,41.43,146344.0,39.8374,39.9627,39.7892,39.9434,146344.0
2022-01-07 13:00:00,41.43,41.44,41.23,41.23,130542.0,39.9434,39.9531,39.7506,39.7506,130542.0
2022-01-07 13:30:00,41.23,41.39,41.23,41.34,176146.0,39.7506,39.9049,39.7506,39.8567,176146.0
2022-01-07 14:00:00,41.35,41.36,41.02,41.1,264610.0,39.8663,39.876,39.5482,39.6253,264610.0
2022-01-07 14:30:00,41.09,41.1,40.95,41.09,243400.0,39.6156,39.6253,39.4807,39.6156,243400.0
2022-01-07 15:00:00,41.1,41.31,41.1,41.28,315092.0,39.6253,39.8277,39.6253,39.7988,315092.0
2022-01-07 15:30:00,41.28,41.31,41.02,41.07,1006300.0,39.7988,39.8277,39.5482,39.5964,1006300.0
2022-01-10 09:30:00,40.6,40.71,40.45,40.63,231024.0,39.1432,39.2493,38.9986,39.1721,231024.0
2022-01-10 10:00:00,40.62,40.73,40.4,40.56,179196.0,39.1625,39.2686,38.9504,39.1047,179196.0
2022-01-10 10:30:00,40.55,40.63,40.33,40.49,155982.0,39.095,39.1721,38.8829,39.0372,155982.0
2022-01-10 11:00:00,40.46,40.67,40.37,40.55,126816.0,39.0082,39.2107,38.9215,39.095,126816.0
2022-01-10 11:30:00,40.54,40.54,40.27,40.44,140404.0,39.0854,39.0854,38.8251,38.989,140404.0
2022-01-10 12:00:00,40.44,40.45,40.27,40.27,175442.0,38.989,38.9986,38.8251,38.8251,175442.0
2022-01-10 12:30:00,40.27,40.49,40.22,40.37,126810.0,38.8251,39.0372,38.7769,38.9215,126810.0
2022-01-10 13:00:00,40.38,40.55,40.37,40.5,107650.0,38.9311,39.095,38.9215,39.0468,107650.0
2022-01-10 13:30:00,40.52,40.68,40.47,40.6,141990.0,39.0661,39.2204,39.0179,39.1432,141990.0
2022-01-10 14:00:00,40.6,40.84,40.6,40.84,137180.0,39.1432,39.3746,39.1432,39.3746,137180.0
2022-01-10 14:30:00,40.84,40.86,40.63,40.67,130086.0,39.3746,39.3939,39.1721,39.2107,130086.0
2022-01-10 15:00:00,40.67,40.72,40.55,40.63,127020.0,39.2107,39.2589,39.095,39.1721,127020.0
2022-01-10 15:30:00,40.63,40.98,40.6,40.95,604164.0,39.1721,39.5096,39.1432,39.4807,604164.0
2022-01-11 09:30:00,40.96,41.06,40.47,40.58,148338.0,39.4903,39.5867,39.0179,39.1239,148338.0
2022-01-11 10:00:00,40.58,40.8,40.56,40.74,130468.0,39.1239,39.336,39.1047,39.2782,130468.0
2022-01-11 10:30:00,40.74,40.81,40.51,40.57,156692.0,39.2782,39.3457,39.0565,39.1143,156692.0
2022-01-11 11:00:00,40.57,41.06,40.56,41.03,178290.0,39.1143,39.5867,39.1047,39.5578,178290.0
2022-01-11 11:30:00,41.02,41.2,41.01,41.11,87544.0,39.5482,39.7217,39.5385,39.6349,87544.0
2022-01-11 12:00:00,41.12,41.15,41.04,41.09,70492.0,39.6446,39.6735,39.5674,39.6156,70492.0
2022-01-11 12:30:00,41.09,41.16,41.07,41.11,89398.0,39.6156,39.6831,39.5964,39.6349,89398.0
2022-01-11 13:00:00,41.09,41.21,41.06,41.2,70426.0,39.6156,39.7313,39.5867,39.7217,70426.0
2022-01-11 13:30:00,41.19,41.25,41.13,41.16,91406.0,39.7121,39.7699,39.6542,39.6831,91406.0
2022-01-11 14:00:00,41.15,41.16,41.08,41.15,92420.0,39.6735,39.6831,39.606,39.6735,92420.0
2022-01-11 14:30:00,41.15,41.19,41.09,41.13,156146.0,39.6735,39.7121,39.6156,39.6542,156146.0
2022-01-11 15:00:00,41.13,41.29,41.13,41.24,214636.0,39.6542,39.8085,39.6542,39.7603,214636.0
2022-01-11 15:30:00,41.24,41.32,41.17,41.31,531162.0,39.7603,39.8374,39.6928,39.8277,531162.0
2022-01-12 09:30:00,41.5,41.59,41.3,41.52,294196.0,40.0109,40.0977,39.8181,40.0302,294196.0
2022-01-12 10:00:00,41.55,41.79,41.49,41.65,133384.0,40.0591,40.2905,40.0013,40.1555,133384.0
2022-01-12 10:30:00,41.67,41.68,41.31,41.33,178456.0,40.1748,40.1845,39.8277,39.847,178456.0
2022-01-12 11:00:00,41.33,41.35,41.08,41.2,129386.0,39.847,39.8663,39.606,39.7217,129386.0
2022-01-12 11:30:00,41.19,41.27,41.19,41.26,104240.0,39.7121,39.7892,39.7121,39.7795,104240.0
2022-01-12 12:00:00,41.24,41.26,41.19,41.2,69036.0,39.7603,39.7795,39.7121,39.7217,69036.0
2022-01-12 12:30:00,41.2,41.27,41.2,41.24,145984.0,39.7217,39.7892,39.7217,39.7603,145984.0
2022-01-12 13:00:00,41.25,41.26,41.17,41.22,120112.0,39.7699,39.7795,39.6928,39.741,120112.0
2022-01-12 13:30:00,41.22,41.31,41.2,41.24,138076.0,39.741,39.8277,39.7217,39.7603,138076.0
2022-01-12 14:00:00,41.24,41.38,41.14,41.38,85244.0,39.7603,39.8952,39.6638,39.8952,85244.0
2022-01-12 14:30:00,41.38,41.38,41.27,41.38,110188.0,39.8952,39.8952,39.7892,39.8952,110188.0
2022-01-12 15:00:00,41.38,41.38,41.27,41.36,112538.0,39.8952,39.8952,39.7892,39.876,112538.0
2022-01-12 15:30:00,41.36,41.48,41.29,41.45,594414.0,39.876,39.9916,39.8085,39.9627,594414.0
2022-01-13 09:30:00,41.4,41.6,41.3,41.54,257550.0,39.9145,40.1073,39.8181,40.0495,257550.0
2022-01-13 10:00:00,41.52,41.54,41.3,41.35,68974.0,40.0302,40.0495,39.8181,39.8663,68974.0
2022-01-13 10:30:00,41.35,41.39,41.24,41.34,143522.0,39.8663,39.9049,39.7603,39.8567,143522.0
2022-01-13 11:00:00,41.35,41.45,41.27,41.45,57558.0,39.8663,39.9627,39.7892,39.9627,57558.0
2022-01-13 11:30:00,41.46,41.57,41.44,41.49,42896.0,39.9724,40.0784,39.9531,40.0013,42896.0
2022-01-13 12:00:00,41.49,41.49,41.15,41.16,61602.0,40.0013,40.0013,39.6735,39.6831,61602.0
2022-01-13 12:30:00,41.15,41.24,41.02,41.06,70214.0,39.6735,39.7603,39.5482,39.5867,70214.0
2022-01-13 13:00:00,41.07,41.32,41.05,41.31,123782.0,39.5964,39.8374,39.5771,39.8277,123782.0
2022-01-13 13:30:00,41.31,41.37,41.26,41.37,137600.0,39.8277,39.8856,39.7795,39.8856,137600.0
2022-01-13 14:00:00,41.37,41.43,41.2,41.2,186472.0,39.8856,39.9434,39.7217,39.7217,186472.0
2022-01-13 14:30:00,41.2,41.24,41.1,41.2,89874.0,39.7217,39.7603,39.6253,39.7217,89874.0
2022-01-13 15:00:00,41.19,41.19,41.05,41.11,148718.0,39.7121,39.7121,39.5771,39.6349,148718.0
2022-01-13 15:30:00,41.1,41.13,40.81,40.95,693078.0,39.6253,39.6542,39.3457,39.4807,693078.0
2022-01-14 09:30:00,40.57,41.18,40.38,41.13,631060.0,39.1143,39.7024,38.9311,39.6542,631060.0
2022-01-14 10:00:00,41.14,41.22,40.7,40.71,637782.0,39.6638,39.741,39.2396,39.2493,637782.0
2022-01-14 10:30:00,40.72,40.84,40.63,40.72,110934.0,39.2589,39.3746,39.1721,39.2589,110934.0
2022-01-14 11:00:00,40.74,40.81,40.52,40.63,69610.0,39.2782,39.3457,39.0661,39.1721,69610.0
2022-01-14 11:30:00,40.63,40.83,40.6,40.75,81378.0,39.1721,39.365,39.1432,39.2878,81378.0
2022-01-14 12:00:00,40.75,40.85,40.74,40.82,151842.0,39.2878,39.3843,39.2782,39.3553,151842.0
2022-01-14 12:30:00,40.81,40.87,40.58,40.58,170184.0,39.3457,39.4035,39.1239,39.1239,170184.0
2022-01-14 13:00:00,40.58,40.63,40.5,40.6,115266.0,39.1239,39.1721,39.0468,39.1432,115266.0
2022-01-14 13:30:00,40.6,40.77,40.56,40.73,339716.0,39.1432,39.3071,39.1047,39.2686,339716.0
2022-01-14 14:00:00,40.73,40.78,40.62,40.71,239246.0,39.2686,39.3168,39.1625,39.2493,239246.0
2022-01-14 14:30:00,40.7,40.77,40.69,40.7,275956.0,39.2396,39.3071,39.23,39.2396,275956.0
2022-01-14 15:00:00,40.7,40.87,40.64,40.81,199024.0,39.2396,39.4035,39.1818,39.3457,199024.0
2022-01-14 15:30:00,40.82,40.85,40.72,40.81,689222.0,39.3553,39.3843,39.2589,39.3457,689222.0
2022-01-18 09:30:00,40.37,40.37,39.82,39.88,237152.0,38.9215,38.9215,38.3912,38.4491,237152.0
2022-01-18 10:00:00,39.88,39.95,39.69,39.95,192018.0,38.4491,38.5165,38.2659,38.5165,192018.0
2022-01-18 10:30:00,39.95,39.95,39.77,39.91,88566.0,38.5165,38.5165,38.343,38.478,88566.0
2022-01-18 11:00:00,39.91,40.07,39.88,40.02,83064.0,38.478,38.6322,38.4491,38.584,83064.0
2022-01-18 11:30:00,40.02,40.26,39.91,40.16,67160.0,38.584,38.8154,38.478,38.719,67160.0
2022-01-18 12:00:00,40.17,40.18,39.95,40.04,77252.0,38.7287,38.7383,38.5165,38.6033,77252.0
2022-01-18 12:30:00,40.04,40.09,39.95,39.95,95762.0,38.6033,38.6515,38.5165,38.5165,95762.0
2022-01-18 13:00:00,39.95,40.04,39.9,39.99,109842.0,38.5165,38.6033,38.4683,38.5551,109842.0
2022-01-18 13:30:00,39.99,40.12,39.95,40.07,96636.0,38.5551,38.6804,38.5165,38.6322,96636.0
2022-01-18 14:00:00,40.07,40.12,39.98,40.02,106770.0,38.6322,38.6804,38.5455,38.584,106770.0
2022-01-18 14:30:00,40.02,40.23,40.02,40.16,126794.0,38.584,38.7865,38.584,38.719,126794.0
2022-01-18 15:00:00,40.15,40.18,39.98,40.05,190540.0,38.7094,38.7383,38.5455,38.613,190540.0
2022-01-18 15:30:00,40.05,40.05,39.84,39.93,653388.0,38.613,38.613,38.4105,38.4973,653388.0
2022-01-19 09:30:00,40.09,40.42,40.02,40.32,185002.0,38.6515,38.9697,38.584,38.8733,185002.0
2022-01-19 10:00:00,40.31,40.35,39.96,39.96,117086.0,38.8636,38.9022,38.5262,38.5262,117086.0
2022-01-19 10:30:00,39.96,39.99,39.73,39.8,136280.0,38.5262,38.5551,38.3044,38.3719,136280.0
2022-01-19 11:00:00,39.8,39.82,39.51,39.59,171340.0,38.3719,38.3912,38.0923,38.1695,171340.0
2022-01-19 11:30:00,39.59,39.79,39.55,39.76,132160.0,38.1695,38.3623,38.1309,38.3334,132160.0
2022-01-19 12:00:00,39.77,39.96,39.77,39.84,210372.0,38.343,38.5262,38.343,38.4105,210372.0
2022-01-19 12:30:00,39.84,39.9,39.76,39.86,288456.0,38.4105,38.4683,38.3334,38.4298,288456.0
2022-01-19 13:00:00,39.85,39.87,39.69,39.69,178778.0,38.4201,38.4394,38.2659,38.2659,178778.0
2022-01-19 13:30:00,39.68,39.76,39.65,39.69,173484.0,38.2562,38.3334,38.2273,38.2659,173484.0
2022-01-19 14:00:00,39.69,39.73,39.52,39.52,114212.0,38.2659,38.3044,38.102,38.102,114212.0
2022-01-19 14:30:00,39.52,39.73,39.52,39.71,98998.0,38.102,38.3044,38.102,38.2852,98998.0
2022-01-19 15:00:00,39.7,39.71,39.54,39.55,168076.0,38.2755,38.2852,38.1213,38.1309,168076.0
2022-01-19 15:30:00,39.54,39.56,39.22,39.26,770692.0,38.1213,38.1405,37.8127,37.8513,770692.0
2022-01-20 09:30:00,39.38,39.7,39.32,39.66,223462.0,37.967,38.2755,37.9091,38.2369,223462.0
2022-01-20 10:00:00,39.64,39.64,39.37,39.56,211650.0,38.2177,38.2177,37.9574,38.1405,211650.0
2022-01-20 10:30:00,39.56,39.75,39.52,39.74,125640.0,38.1405,38.3237,38.102,38.3141,125640.0
2022-01-20 11:00:00,39.74,39.87,39.7,39.77,113724.0,38.3141,38.4394,38.2755,38.343,113724.0
2022-01-20 11:30:00,39.77,39.88,39.67,39.83,269992.0,38.343,38.4491,38.2466,38.4008,269992.0
2022-01-20 12:00:00,39.84,39.92,39.81,39.92,238322.0,38.4105,38.4876,38.3816,38.4876,238322.0
2022-01-20 12:30:00,39.91,39.92,39.76,39.81,202220.0,38.478,38.4876,38.3334,38.3816,202220.0
2022-01-20 13:00:00,39.81,39.81,39.56,39.61,159564.0,38.3816,38.3816,38.1405,38.1887,159564.0
2022-01-20 13:30:00,39.6,39.68,39.59,39.63,142268.0,38.1791,38.2562,38.1695,38.208,142268.0
2022-01-20 14:00:00,39.63,39.74,39.52,39.55,166368.0,38.208,38.3141,38.102,38.1309,166368.0
2022-01-20 14:30:00,39.54,39.56,39.43,39.49,166632.0,38.1213,38.1405,38.0152,38.073,166632.0
2022-01-20 15:00:00,39.49,39.54,39.23,39.27,179830.0,38.073,38.1213,37.8224,37.8609,179830.0
2022-01-20 15:30:00,39.25,39.31,38.9,38.96,1018720.0,37.8417,37.8995,37.5042,37.5621,1018720.0
2022-01-21 09:30:00,39.02,39.03,38.66,38.83,526680.0,37.6199,37.6296,37.2728,37.4367,526680.0
2022-01-21 10:00:00,38.83,38.85,38.46,38.74,283778.0,37.4367,37.456,37.08,37.35,283778.0
2022-01-21 10:30:00,38.74,39.2,38.71,39.18,240258.0,37.35,37.7935,37.321,37.7742,240258.0
2022-01-21 11:00:00,39.18,39.46,39.12,39.4,197760.0,37.7742,38.0441,37.7163,37.9863,197760.0
2022-01-21 11:30:00,39.39,39.39,39.0,39.12,206778.0,37.9766,37.9766,37.6006,37.7163,206778.0
2022-01-21 12:00:00,39.1,39.15,38.88,38.91,145404.0,37.697,37.7452,37.4849,37.5139,145404.0
2022-01-21 12:30:00,38.9,39.02,38.84,38.91,127648.0,37.5042,37.6199,37.4464,37.5139,127648.0
2022-01-21 13:00:00,38.92,39.02,38.74,38.82,135482.0,37.5235,37.6199,37.35,37.4271,135482.0
2022-01-21 13:30:00,38.82,38.99,38.79,38.82,141166.0,37.4271,37.591,37.3982,37.4271,141166.0
2022-01-21 14:00:00,38.84,39.03,38.8,38.81,246870.0,37.4464,37.6296,37.4078,37.4174,246870.0
2022-01-21 14:30:00,38.79,38.94,38.71,38.71,148694.0,37.3982,37.5428,37.321,37.321,148694.0
2022-01-21 15:00:00,38.7,38.77,38.46,38.49,281806.0,37.3114,37.3789,37.08,37.1089,281806.0
2022-01-21 15:30:00,38.49,38.79,38.46,38.51,1076284.0,37.1089,37.3982,37.08,37.1282,1076284.0
2022-01-24 09:30:00,37.97,38.01,37.66,37.7,407300.0,36.6076,36.6462,36.3087,36.3473,407300.0
2022-01-24 10:00:00,37.69,37.94,37.54,37.85,272140.0,36.3376,36.5787,36.193,36.4919,272140.0
2022-01-24 10:30:00,37.85,38.01,37.68,37.85,267934.0,36.4919,36.6462,36.328,36.4919,267934.0
2022-01-24 11:00:00,37.85,37.86,37.61,37.81,279998.0,36.4919,36.5015,36.2605,36.4533,279998.0
2022-01-24 11:30:00,37.81,37.83,37.27,37.53,282772.0,36.4533,36.4726,35.9327,36.1834,282772.0
2022-01-24 12:00:00,37.52,37.52,37.13,37.3,261644.0,36.1737,36.1737,35.7977,35.9616,261644.0
2022-01-24 12:30:00,37.3,37.58,37.12,37.49,248036.0,35.9616,36.2316,35.7881,36.1448,248036.0
2022-01-24 13:00:00,37.49,37.81,37.44,37.57,282002.0,36.1448,36.4533,36.0966,36.2219,282002.0
2022-01-24 13:30:00,37.56,37.99,37.55,37.99,245928.0,36.2123,36.6269,36.2027,36.6269,245928.0
2022-01-24 14:00:00,37.98,38.13,37.71,37.75,219868.0,36.6172,36.7618,36.3569,36.3955,219868.0
2022-01-24 14:30:00,37.73,38.05,37.61,38.04,197542.0,36.3762,36.6847,36.2605,36.6751,197542.0
2022-01-24 15:00:00,38.02,38.37,38.02,38.31,252086.0,36.6558,36.9932,36.6558,36.9354,252086.0
2022-01-24 15:30:00,38.3,38.83,38.26,38.69,1082142.0,36.9257,37.4367,36.8872,37.3018,1082142.0
2022-01-25 09:30:00,38.04,38.12,37.41,37.49,332046.0,36.6751,36.7522,36.0677,36.1448,332046.0
2022-01-25 10:00:00,37.49,37.85,37.28,37.85,193022.0,36.1448,36.4919,35.9423,36.4919,193022.0
2022-01-25 10:30:00,37.84,38.02,37.63,37.65,269870.0,36.4823,36.6558,36.2798,36.2991,269870.0
2022-01-25 11:00:00,37.64,37.8,37.49,37.68,449716.0,36.2894,36.4437,36.1448,36.328,449716.0
2022-01-25 11:30:00,37.67,37.7,37.38,37.43,332414.0,36.3184,36.3473,36.0388,36.087,332414.0
2022-01-25 12:00:00,37.43,37.61,37.34,37.58,692894.0,36.087,36.2605,36.0002,36.2316,692894.0
2022-01-25 12:30:00,37.57,37.57,37.37,37.48,291876.0,36.2219,36.2219,36.0291,36.1352,291876.0
2022-01-25 13:00:00,37.48,37.7,37.39,37.67,203992.0,36.1352,36.3473,36.0484,36.3184,203992.0
2022-01-25 13:30:00,37.67,38.01,37.67,37.99,563966.0,36.3184,36.6462,36.3184,36.6269,563966.0
2022-01-25 14:00:00,38.01,38.22,37.89,38.19,268450.0,36.6462,36.8486,36.5305,36.8197,268450.0
2022-01-25 14:30:00,38.19,38.35,38.1,38.3,414840.0,36.8197,36.974,36.7329,36.9257,414840.0
2022-01-25 15:00:00,38.3,38.3,37.92,37.95,400068.0,36.9257,36.9257,36.5594,36.5883,400068.0
2022-01-25 15:30:00,37.97,38.14,37.82,38.02,1876240.0,36.6076,36.7715,36.463,36.6558,1876240.0
2022-01-26 09:30:00,39.36,40.03,38.7,39.31,678496.0,37.9477,38.5937,37.3114,37.8995,678496.0
2022-01-26 10:00:00,39.27,39.54,38.92,39.06,575252.0,37.8609,38.1213,37.5235,37.6585,575252.0
2022-01-26 10:30:00,39.04,39.09,38.72,39.06,332402.0,37.6392,37.6874,37.3307,37.6585,332402.0
2022-01-26 11:00:00,39.04,39.5,39.02,39.35,397028.0,37.6392,38.0827,37.6199,37.9381,397028.0
2022-01-26 11:30:00,39.37,39.52,39.19,39.46,672480.0,37.9574,38.102,37.7838,38.0441,672480.0
2022-01-26 12:00:00,39.48,39.51,39.35,39.39,322560.0,38.0634,38.0923,37.9381,37.9766,322560.0
2022-01-26 12:30:00,39.39,39.5,39.26,39.45,172750.0,37.9766,38.0827,37.8513,38.0345,172750.0
2022-01-26 13:00:00,39.46,39.47,39.15,39.41,166958.0,38.0441,38.0538,37.7452,37.9959,166958.0
2022-01-26 13:30:00,39.38,39.63,39.34,39.56,229844.0,37.967,38.208,37.9284,38.1405,229844.0
2022-01-26 14:00:00,39.56,39.78,38.97,39.23,387552.0,38.1405,38.3526,37.5717,37.8224,387552.0
2022-01-26 14:30:00,39.23,39.24,38.33,38.66,593614.0,37.8224,37.832,36.9547,37.2728,593614.0
2022-01-26 15:00:00,38.63,38.66,37.75,38.24,826180.0,37.2439,37.2728,36.3955,36.8679,826180.0
2022-01-26 15:30:00,38.22,38.24,37.82,38.14,1551722.0,36.8486,36.8679,36.463,36.7715,1551722.0
2022-01-27 09:30:00,38.77,39.18,38.52,38.67,794252.0,37.3789,37.7742,37.1379,37.2825,794252.0
2022-01-27 10:00:00,38.67,38.79,38.43,38.43,625912.0,37.2825,37.3982,37.0511,37.0511,625912.0
2022-01-27 10:30:00,38.44,38.82,38.38,38.76,277958.0,37.0607,37.4271,37.0029,37.3692,277958.0
2022-01-27 11:00:00,38.76,38.88,38.39,38.48,208178.0,37.3692,37.4849,37.0125,37.0993,208178.0
2022-01-27 11:30:00,38.48,38.65,38.33,38.35,202152.0,37.0993,37.2632,36.9547,36.974,202152.0
2022-01-27 12:00:00,38.36,38.37,37.98,38.13,319478.0,36.9836,36.9932,36.6172,36.7618,319478.0
2022-01-27 12:30:00,38.13,38.19,37.95,38.09,572110.0,36.7618,36.8197,36.5883,36.7233,572110.0
2022-01-27 13:00:00,38.07,38.1,37.49,37.49,361694.0,36.704,36.7329,36.1448,36.1448,361694.0
2022-01-27 13:30:00,37.49,37.61,37.29,37.46,414292.0,36.1448,36.2605,35.952,36.1159,414292.0
2022-01-27 14:00:00,37.45,37.59,37.29,37.39,961696.0,36.1062,36.2412,35.952,36.0484,961696.0
2022-01-27 14:30:00,37.39,37.69,37.29,37.58,626638.0,36.0484,36.3376,35.952,36.2316,626638.0
2022-01-27 15:00:00,37.58,37.69,37.37,37.61,612780.0,36.2316,36.3376,36.0291,36.2605,612780.0
2022-01-27 15:30:00,37.61,37.77,37.33,37.49,1635796.0,36.2605,36.4148,35.9906,36.1448,1635796.0
2022-01-28 09:30:00,37.56,37.73,37.08,37.22,288182.0,36.2123,36.3762,35.7495,35.8845,288182.0
2022-01-28 10:00:00,37.22,37.74,37.15,37.56,259324.0,35.8845,36.3858,35.817,36.2123,259324.0
2022-01-28 10:30:00,37.55,37.8,37.36,37.79,455298.0,36.2027,36.4437,36.0195,36.434,455298.0
2022-01-28 11:00:00,37.78,38.0,37.57,37.92,421610.0,36.4244,36.6365,36.2219,36.5594,421610.0
2022-01-28 11:30:00,37.94,38.13,37.87,38.07,165794.0,36.5787,36.7618,36.5112,36.704,165794.0
2022-01-28 12:00:00,38.07,38.11,37.84,37.87,151312.0,36.704,36.7426,36.4823,36.5112,151312.0
2022-01-28 12:30:00,37.85,37.93,37.73,37.75,93194.0,36.4919,36.569,36.3762,36.3955,93194.0
2022-01-28 13:00:00,37.74,37.96,37.72,37.87,115080.0,36.3858,36.5979,36.3666,36.5112,115080.0
2022-01-28 13:30:00,37.9,38.02,37.89,37.97,123580.0,36.5401,36.6558,36.5305,36.6076,123580.0
2022-01-28 14:00:00,37.96,38.04,37.55,37.58,195138.0,36.5979,36.6751,36.2027,36.2316,195138.0
2022-01-28 14:30:00,37.56,37.99,37.49,37.94,285054.0,36.2123,36.6269,36.1448,36.5787,285054.0
2022-01-28 15:00:00,37.96,38.14,37.87,38.13,214682.0,36.5979,36.7715,36.5112,36.7618,214682.0
2022-01-28 15:30:00,38.12,38.57,38.01,38.56,1028508.0,36.7522,37.1861,36.6462,37.1764,1028508.0
2022-01-31 09:30:00,38.5,38.78,38.31,38.76,412772.0,37.1186,37.3885,36.9354,37.3692,412772.0
2022-01-31 10:00:00,38.79,39.1,38.74,38.95,624370.0,37.3982,37.697,37.35,37.5524,624370.0
2022-01-31 10:30:00,38.96,39.28,38.96,39.22,411764.0,37.5621,37.8706,37.5621,37.8127,411764.0
2022-01-31 11:00:00,39.23,39.27,39.03,39.16,175818.0,37.8224,37.8609,37.6296,37.7549,175818.0
2022-01-31 11:30:00,39.16,39.45,39.11,39.44,204490.0,37.7549,38.0345,37.7067,38.0248,204490.0
2022-01-31 12:00:00,39.44,39.46,39.3,39.37,124742.0,38.0248,38.0441,37.8899,37.9574,124742.0
2022-01-31 12:30:00,39.38,39.48,39.33,39.45,115894.0,37.967,38.0634,37.9188,38.0345,115894.0
2022-01-31 13:00:00,39.44,39.49,39.35,39.42,131080.0,38.0248,38.073,37.9381,38.0056,131080.0
2022-01-31 13:30:00,39.44,39.52,39.4,39.49,133202.0,38.0248,38.102,37.9863,38.073,133202.0
2022-01-31 14:00:00,39.49,39.59,39.43,39.59,207012.0,38.073,38.1695,38.0152,38.1695,207012.0
2022-01-31 14:30:00,39.59,39.67,39.54,39.62,204054.0,38.1695,38.2466,38.1213,38.1984,204054.0
2022-01-31 15:00:00,39.62,39.62,39.37,39.56,202132.0,38.1984,38.1984,37.9574,38.1405,202132.0
2022-01-31 15:30:00,39.56,39.85,39.52,39.79,832140.0,38.1405,38.4201,38.102,38.3623,832140.0
2022-02-01 09:30:00,39.73,39.9,39.32,39.46,233994.0,38.3044,38.4683,37.9091,38.0441,233994.0
2022-02-01 10:00:00,39.45,39.45,39.14,39.31,162316.0,38.0345,38.0345,37.7356,37.8995,162316.0
2022-02-01 10:30:00,39.31,39.38,39.2,39.37,183862.0,37.8995,37.967,37.7935,37.9574,183862.0
2022-02-01 11:00:00,39.38,39.52,39.37,39.42,125508.0,37.967,38.102,37.9574,38.0056,125508.0
2022-02-01 11:30:00,39.42,39.58,39.3,39.55,148400.0,38.0056,38.1598,37.8899,38.1309,148400.0
2022-02-01 12:00:00,39.54,39.55,39.26,39.31,160858.0,38.1213,38.1309,37.8513,37.8995,160858.0
2022-02-01 12:30:00,39.31,39.31,39.2,39.3,148608.0,37.8995,37.8995,37.7935,37.8899,148608.0
2022-02-01 13:00:00,39.31,39.36,39.19,39.35,183546.0,37.8995,37.9477,37.7838,37.9381,183546.0
2022-02-01 13:30:00,39.34,39.49,39.31,39.37,217528.0,37.9284,38.073,37.8995,37.9574,217528.0
2022-02-01 14:00:00,39.36,39.45,39.32,39.37,153004.0,37.9477,38.0345,37.9091,37.9574,153004.0
2022-02-01 14:30:00,39.38,39.41,39.29,39.39,193114.0,37.967,37.9959,37.8802,37.9766,193114.0
2022-02-01 15:00:00,39.38,39.62,39.37,39.59,300494.0,37.967,38.1984,37.9574,38.1695,300494.0
2022-02-01 15:30:00,39.59,39.62,39.49,39.54,721052.0,38.1695,38.1984,38.073,38.1213,721052.0
2022-02-02 09:30:00,39.66,39.85,39.62,39.67,250864.0,38.2369,38.4201,38.1984,38.2466,250864.0
2022-02-02 10:00:00,39.67,39.83,39.58,39.65,232432.0,38.2466,38.4008,38.1598,38.2273,232432.0
2022-02-02 10:30:00,39.68,39.98,39.59,39.95,117908.0,38.2562,38.5455,38.1695,38.5165,117908.0
2022-02-02 11:00:00,39.96,39.96,39.7,39.78,126452.0,38.5262,38.5262,38.2755,38.3526,126452.0
2022-02-02 11:30:00,39.77,39.81,39.68,39.79,113620.0,38.343,38.3816,38.2562,38.3623,113620.0
2022-02-02 12:00:00,39.77,39.88,39.71,39.78,266868.0,38.343,38.4491,38.2852,38.3526,266868.0
2022-02-02 12:30:00,39.77,39.9,39.72,39.9,120930.0,38.343,38.4683,38.2948,38.4683,120930.0
2022-02-02 13:00:00,39.88,39.98,39.86,39.94,124496.0,38.4491,38.5455,38.4298,38.5069,124496.0
2022-02-02 13:30:00,39.95,40.12,39.94,40.08,162748.0,38.5165,38.6804,38.5069,38.6419,162748.0
2022-02-02 14:00:00,40.08,40.16,39.98,39.99,149366.0,38.6419,38.719,38.5455,38.5551,149366.0
2022-02-02 14:30:00,40.02,40.13,40.01,40.07,216882.0,38.584,38.6901,38.5744,38.6322,216882.0
2022-02-02 15:00:00,40.08,40.17,40.06,40.1,320170.0,38.6419,38.7287,38.6226,38.6612,320170.0
2022-02-02 15:30:00,40.11,40.27,40.08,40.22,1012142.0,38.6708,38.8251,38.6419,38.7769,1012142.0
2022-02-03 09:30:00,39.75,40.01,39.53,39.77,220668.0,38.3237,38.5744,38.1116,38.343,220668.0
2022-02-03 10:00:00,39.79,39.92,39.69,39.91,145914.0,38.3623,38.4876,38.2659,38.478,145914.0
2022-02-03 10:30:00,39.9,40.02,39.81,39.95,166186.0,38.4683,38.584,38.3816,38.5165,166186.0
2022-02-03 11:00:00,39.93,40.06,39.84,39.89,154958.0,38.4973,38.6226,38.4105,38.4587,154958.0
2022-02-03 11:30:00,39.89,39.91,39.71,39.72,101680.0,38.4587,38.478,38.2852,38.2948,101680.0
2022-02-03 12:00:00,39.71,39.76,39.63,39.74,113292.0,38.2852,38.3334,38.208,38.3141,113292.0
2022-02-03 12:30:00,39.74,39.81,39.69,39.77,63608.0,38.3141,38.3816,38.2659,38.343,63608.0
2022-02-03 13:00:00,39.76,39.83,39.69,39.77,119536.0,38.3334,38.4008,38.2659,38.343,119536.0
2022-02-03 13:30:00,39.78,39.87,39.76,39.79,148206.0,38.3526,38.4394,38.3334,38.3623,148206.0
2022-02-03 14:00:00,39.79,39.85,39.76,39.84,146946.0,38.3623,38.4201,38.3334,38.4105,146946.0
2022-02-03 14:30:00,39.85,39.89,39.72,39.74,235998.0,38.4201,38.4587,38.2948,38.3141,235998.0
2022-02-03 15:00:00,39.74,39.92,39.69,39.81,271326.0,38.3141,38.4876,38.2659,38.3816,271326.0
2022-02-03 15:30:00,39.8,39.8,39.48,39.55,643218.0,38.3719,38.3719,38.0634,38.1309,643218.0
2022-02-04 09:30:00,39.38,39.61,39.24,39.46,177688.0,37.967,38.1887,37.832,38.0441,177688.0
2022-02-04 10:00:00,39.47,39.49,39.12,39.14,155998.0,38.0538,38.073,37.7163,37.7356,155998.0
2022-02-04 10:30:00,39.14,39.2,38.83,38.89,154170.0,37.7356,37.7935,37.4367,37.4946,154170.0
2022-02-04 11:00:00,38.88,39.11,38.85,39.06,128584.0,37.4849,37.7067,37.456,37.6585,128584.0
2022-02-04 11:30:00,39.06,39.27,39.04,39.19,74426.0,37.6585,37.8609,37.6392,37.7838,74426.0
2022-02-04 12:00:00,39.19,39.34,39.13,39.3,57068.0,37.7838,37.9284,37.726,37.8899,57068.0
2022-02-04 12:30:00,39.29,39.33,39.21,39.3,71058.0,37.8802,37.9188,37.8031,37.8899,71058.0
2022-02-04 13:00:00,39.32,39.51,39.32,39.44,77342.0,37.9091,38.0923,37.9091,38.0248,77342.0
2022-02-04 13:30:00,39.46,39.54,39.42,39.51,108964.0,38.0441,38.1213,38.0056,38.0923,108964.0
2022-02-04 14:00:00,39.53,39.53,39.24,39.34,245014.0,38.1116,38.1116,37.832,37.9284,245014.0
2022-02-04 14:30:00,39.34,39.52,39.32,39.51,109500.0,37.9284,38.102,37.9091,38.0923,109500.0
2022-02-04 15:00:00,39.52,39.74,39.51,39.69,150106.0,38.102,38.3141,38.0923,38.2659,150106.0
2022-02-04 15:30:00,39.69,39.8,39.36,39.37,656106.0,38.2659,38.3719,37.9477,37.9574,656106.0
2022-02-07 09:30:00,39.54,39.81,39.35,39.51,175194.0,38.1213,38.3816,37.9381,38.0923,175194.0
2022-02-07 10:00:00,39.49,39.52,39.31,39.4,152150.0,38.073,38.102,37.8995,37.9863,152150.0
2022-02-07 10:30:00,39.41,39.52,39.29,39.4,177434.0,37.9959,38.102,37.8802,37.9863,177434.0
2022-02-07 11:00:00,39.38,39.41,39.22,39.22,160582.0,37.967,37.9959,37.8127,37.8127,160582.0
2022-02-07 11:30:00,39.21,39.23,38.93,39.06,215800.0,37.8031,37.8224,37.5331,37.6585,215800.0
2022-02-07 12:00:00,39.06,39.09,38.97,38.98,204070.0,37.6585,37.6874,37.5717,37.5813,204070.0
2022-02-07 12:30:00,38.98,39.11,38.91,39.01,182462.0,37.5813,37.7067,37.5139,37.6103,182462.0
2022-02-07 13:00:00,39.02,39.2,38.99,39.18,96960.0,37.6199,37.7935,37.591,37.7742,96960.0
2022-02-07 13:30:00,39.18,39.24,39.13,39.23,120712.0,37.7742,37.832,37.726,37.8224,120712.0
2022-02-07 14:00:00,39.22,39.22,39.08,39.15,182662.0,37.8127,37.8127,37.6778,37.7452,182662.0
2022-02-07 14:30:00,39.15,39.19,39.07,39.19,289508.0,37.7452,37.7838,37.6681,37.7838,289508.0
2022-02-07 15:00:00,39.18,39.35,39.16,39.19,163428.0,37.7742,37.9381,37.7549,37.7838,163428.0
2022-02-07 15:30:00,39.19,39.23,38.88,38.99,629768.0,37.7838,37.8224,37.4849,37.591,629768.0
2022-02-08 09:30:00,38.95,39.03,38.53,38.88,354064.0,37.5524,37.6296,37.1475,37.4849,354064.0
2022-02-08 10:00:00,38.85,39.02,38.79,38.87,418484.0,37.456,37.6199,37.3982,37.4753,418484.0
2022-02-08 10:30:00,38.87,38.99,38.79,38.98,260424.0,37.4753,37.591,37.3982,37.5813,260424.0
2022-02-08 11:00:00,38.98,39.18,38.97,39.11,427016.0,37.5813,37.7742,37.5717,37.7067,427016.0
2022-02-08 11:30:00,39.12,39.21,39.09,39.19,150360.0,37.7163,37.8031,37.6874,37.7838,150360.0
2022-02-08 12:00:00,39.19,39.21,39.1,39.19,114794.0,37.7838,37.8031,37.697,37.7838,114794.0
2022-02-08 12:30:00,39.2,39.3,39.19,39.22,228414.0,37.7935,37.8899,37.7838,37.8127,228414.0
2022-02-08 13:00:00,39.21,39.25,39.16,39.21,116104.0,37.8031,37.8417,37.7549,37.8031,116104.0
2022-02-08 13:30:00,39.21,39.24,39.06,39.16,276650.0,37.8031,37.832,37.6585,37.7549,276650.0
2022-02-08 14:00:00,39.17,39.24,39.14,39.15,162322.0,37.7645,37.832,37.7356,37.7452,162322.0
2022-02-08 14:30:00,39.15,39.2,39.08,39.15,241018.0,37.7452,37.7935,37.6778,37.7452,241018.0
2022-02-08 15:00:00,39.13,39.33,39.07,39.26,229008.0,37.726,37.9188,37.6681,37.8513,229008.0
2022-02-08 15:30:00,39.27,39.4,39.2,39.33,663092.0,37.8609,37.9863,37.7935,37.9188,663092.0
2022-02-09 09:30:00,39.87,39.97,39.72,39.74,215672.0,38.4394,38.5358,38.2948,38.3141,215672.0
2022-02-09 10:00:00,39.73,39.86,39.73,39.83,334944.0,38.3044,38.4298,38.3044,38.4008,334944.0
2022-02-09 10:30:00,39.83,40.0,39.83,40.0,419646.0,38.4008,38.5648,38.4008,38.5648,419646.0
2022-02-09 11:00:00,40.0,40.0,39.77,39.92,193896.0,38.5648,38.5648,38.343,38.4876,193896.0
2022-02-09 11:30:00,39.93,40.12,39.88,40.07,151814.0,38.4973,38.6804,38.4491,38.6322,151814.0
2022-02-09 12:00:00,40.06,40.13,40.05,40.1,154554.0,38.6226,38.6901,38.613,38.6612,154554.0
2022-02-09 12:30:00,40.1,40.12,40.02,40.05,205806.0,38.6612,38.6804,38.584,38.613,205806.0
2022-02-09 13:00:00,40.05,40.1,40.01,40.1,257210.0,38.613,38.6612,38.5744,38.6612,257210.0
2022-02-09 13:30:00,40.1,40.19,40.08,40.18,161394.0,38.6612,38.7479,38.6419,38.7383,161394.0
2022-02-09 14:00:00,40.18,40.25,40.17,40.17,179870.0,38.7383,38.8058,38.7287,38.7287,179870.0
2022-02-09 14:30:00,40.18,40.23,40.09,40.09,134644.0,38.7383,38.7865,38.6515,38.6515,134644.0
2022-02-09 15:00:00,40.09,40.11,39.93,40.0,397710.0,38.6515,38.6708,38.4973,38.5648,397710.0
2022-02-09 15:30:00,40.01,40.13,39.97,40.0,1120654.0,38.5744,38.6901,38.5358,38.5648,1120654.0
2022-02-10 09:30:00,39.38,39.59,39.21,39.58,202552.0,37.967,38.1695,37.8031,38.1598,202552.0
2022-02-10 10:00:00,39.57,39.71,39.53,39.64,200386.0,38.1502,38.2852,38.1116,38.2177,200386.0
2022-02-10 10:30:00,39.63,39.94,39.63,39.77,404764.0,38.208,38.5069,38.208,38.343,404764.0
2022-02-10 11:00:00,39.77,39.86,39.68,39.69,203352.0,38.343,38.4298,38.2562,38.2659,203352.0
2022-02-10 11:30:00,39.69,39.77,39.55,39.76,206220.0,38.2659,38.343,38.1309,38.3334,206220.0
2022-02-10 12:00:00,39.76,39.81,39.71,39.74,131970.0,38.3334,38.3816,38.2852,38.3141,131970.0
2022-02-10 12:30:00,39.76,39.83,39.46,39.51,144660.0,38.3334,38.4008,38.0441,38.0923,144660.0
2022-02-10 13:00:00,39.51,39.59,39.32,39.32,185858.0,38.0923,38.1695,37.9091,37.9091,185858.0
2022-02-10 13:30:00,39.32,39.33,39.12,39.26,298514.0,37.9091,37.9188,37.7163,37.8513,298514.0
2022-02-10 14:00:00,39.26,39.31,38.94,39.05,442166.0,37.8513,37.8995,37.5428,37.6488,442166.0
2022-02-10 14:30:00,39.04,39.16,38.91,38.93,126842.0,37.6392,37.7549,37.5139,37.5331,126842.0
2022-02-10 15:00:00,38.94,39.04,38.82,38.87,252742.0,37.5428,37.6392,37.4271,37.4753,252742.0
2022-02-10 15:30:00,38.86,38.87,38.51,38.8,944760.0,37.4657,37.4753,37.1282,37.4078,944760.0
2022-02-11 09:30:00,38.91,38.97,38.59,38.72,171518.0,37.5139,37.5717,37.2053,37.3307,171518.0
2022-02-11 10:00:00,38.72,38.88,38.52,38.6,305386.0,37.3307,37.4849,37.1379,37.215,305386.0
2022-02-11 10:30:00,38.61,38.73,38.44,38.46,208480.0,37.2246,37.3403,37.0607,37.08,208480.0
2022-02-11 11:00:00,38.46,38.57,38.21,38.3,182384.0,37.08,37.1861,36.839,36.9257,182384.0
2022-02-11 11:30:00,38.3,38.38,38.24,38.36,121870.0,36.9257,37.0029,36.8679,36.9836,121870.0
2022-02-11 12:00:00,38.35,38.4,38.25,38.34,219836.0,36.974,37.0222,36.8775,36.9643,219836.0
2022-02-11 12:30:00,38.34,38.36,38.16,38.21,111486.0,36.9643,36.9836,36.7908,36.839,111486.0
2022-02-11 13:00:00,38.2,38.27,37.99,38.02,122628.0,36.8293,36.8968,36.6269,36.6558,122628.0
2022-02-11 13:30:00,38.0,38.0,37.56,37.56,308226.0,36.6365,36.6365,36.2123,36.2123,308226.0
2022-02-11 14:00:00,37.56,37.85,37.46,37.62,233268.0,36.2123,36.4919,36.1159,36.2701,233268.0
2022-02-11 14:30:00,37.63,37.8,37.4,37.56,251254.0,36.2798,36.4437,36.058,36.2123,251254.0
2022-02-11 15:00:00,37.57,37.74,37.46,37.59,315070.0,36.2219,36.3858,36.1159,36.2412,315070.0
2022-02-11 15:30:00,37.59,37.73,37.38,37.59,880176.0,36.2412,36.3762,36.0388,36.2412,880176.0
2022-02-14 09:30:00,37.54,38.1,37.51,37.98,349626.0,36.193,36.7329,36.1641,36.6172,349626.0
2022-02-14 10:00:00,37.98,38.02,37.67,37.8,151620.0,36.6172,36.6558,36.3184,36.4437,151620.0
2022-02-14 10:30:00,37.8,37.81,37.53,37.53,308540.0,36.4437,36.4533,36.1834,36.1834,308540.0
2022-02-14 11:00:00,37.55,37.78,37.49,37.75,142808.0,36.2027,36.4244,36.1448,36.3955,142808.0
2022-02-14 11:30:00,37.74,37.8,37.67,37.76,115190.0,36.3858,36.4437,36.3184,36.4051,115190.0
2022-02-14 12:00:00,37.77,37.82,37.66,37.82,138792.0,36.4148,36.463,36.3087,36.463,138792.0
2022-02-14 12:30:00,37.81,37.87,37.77,37.82,103196.0,36.4533,36.5112,36.4148,36.463,103196.0
2022-02-14 13:00:00,37.82,37.86,37.71,37.71,103660.0,36.463,36.5015,36.3569,36.3569,103660.0
2022-02-14 13:30:00,37.7,37.73,37.42,37.42,154198.0,36.3473,36.3762,36.0773,36.0773,154198.0
2022-02-14 14:00:00,37.41,37.62,37.31,37.52,182906.0,36.0677,36.2701,35.9713,36.1737,182906.0
2022-02-14 14:30:00,37.51,37.7,37.45,37.65,154454.0,36.1641,36.3473,36.1062,36.2991,154454.0
2022-02-14 15:00:00,37.65,37.74,37.52,37.68,205590.0,36.2991,36.3858,36.1737,36.328,205590.0
2022-02-14 15:30:00,37.68,37.79,37.59,37.63,818512.0,36.328,36.434,36.2412,36.2798,818512.0
2022-02-15 09:30:00,38.4,38.54,38.18,38.21,176650.0,37.0222,37.1571,36.8101,36.839,176650.0
2022-02-15 10:00:00,38.23,38.43,38.13,38.42,142600.0,36.8583,37.0511,36.7618,37.0414,142600.0
2022-02-15 10:30:00,38.42,38.61,38.38,38.52,179928.0,37.0414,37.2246,37.0029,37.1379,179928.0
2022-02-15 11:00:00,38.52,38.57,38.44,38.45,258006.0,37.1379,37.1861,37.0607,37.0704,258006.0
2022-02-15 11:30:00,38.45,38.52,38.41,38.47,415616.0,37.0704,37.1379,37.0318,37.0896,415616.0
2022-02-15 12:00:00,38.48,38.54,38.32,38.37,133658.0,37.0993,37.1571,36.945,36.9932,133658.0
2022-02-15 12:30:00,38.37,38.39,38.22,38.27,158226.0,36.9932,37.0125,36.8486,36.8968,158226.0
2022-02-15 13:00:00,38.26,38.44,38.26,38.44,116072.0,36.8872,37.0607,36.8872,37.0607,116072.0
2022-02-15 13:30:00,38.43,38.48,38.4,38.41,152860.0,37.0511,37.0993,37.0222,37.0318,152860.0
2022-02-15 14:00:00,38.42,38.42,38.27,38.33,172992.0,37.0414,37.0414,36.8968,36.9547,172992.0
2022-02-15 14:30:00,38.32,38.43,38.29,38.42,218926.0,36.945,37.0511,36.9161,37.0414,218926.0
2022-02-15 15:00:00,38.42,38.48,38.37,38.41,263612.0,37.0414,37.0993,36.9932,37.0318,263612.0
2022-02-15 15:30:00,38.41,38.44,38.19,38.38,1077098.0,37.0318,37.0607,36.8197,37.0029,1077098.0
2022-02-16 09:30:00,38.15,38.35,37.95,38.03,485182.0,36.7811,36.974,36.5883,36.6654,485182.0
2022-02-16 10:00:00,38.02,38.08,37.88,38.02,171594.0,36.6558,36.7136,36.5208,36.6558,171594.0
2022-02-16 10:30:00,38.02,38.06,37.91,37.94,208376.0,36.6558,36.6944,36.5497,36.5787,208376.0
2022-02-16 11:00:00,37.95,38.07,37.88,38.03,397310.0,36.5883,36.704,36.5208,36.6654,397310.0
2022-02-16 11:30:00,38.02,38.1,37.96,37.98,249290.0,36.6558,36.7329,36.5979,36.6172,249290.0
2022-02-16 12:00:00,37.99,38.05,37.92,38.01,152796.0,36.6269,36.6847,36.5594,36.6462,152796.0
2022-02-16 12:30:00,38.0,38.0,37.84,37.93,111592.0,36.6365,36.6365,36.4823,36.569,111592.0
2022-02-16 13:00:00,37.92,37.98,37.87,37.95,96678.0,36.5594,36.6172,36.5112,36.5883,96678.0
2022-02-16 13:30:00,37.95,38.04,37.94,38.01,148344.0,36.5883,36.6751,36.5787,36.6462,148344.0
2022-02-16 14:00:00,38.01,38.29,37.91,38.29,392328.0,36.6462,36.9161,36.5497,36.9161,392328.0
2022-02-16 14:30:00,38.3,38.4,38.21,38.34,507768.0,36.9257,37.0222,36.839,36.9643,507768.0
2022-02-16 15:00:00,38.34,38.53,38.34,38.51,419038.0,36.9643,37.1475,36.9643,37.1282,419038.0
2022-02-16 15:30:00,38.51,38.63,38.42,38.48,984228.0,37.1282,37.2439,37.0414,37.0993,984228.0
2022-02-17 09:30:00,38.17,38.26,37.83,37.92,186560.0,36.8004,36.8872,36.4726,36.5594,186560.0
2022-02-17 10:00:00,37.9,37.98,37.72,37.72,224968.0,36.5401,36.6172,36.3666,36.3666,224968.0
2022-02-17 10:30:00,37.71,37.96,37.71,37.95,222322.0,36.3569,36.5979,36.3569,36.5883,222322.0
2022-02-17 11:00:00,37.96,38.11,37.92,38.11,192158.0,36.5979,36.7426,36.5594,36.7426,192158.0
2022-02-17 11:30:00,38.11,38.2,38.04,38.06,150532.0,36.7426,36.8293,36.6751,36.6944,150532.0
2022-02-17 12:00:00,38.06,38.21,38.02,38.2,131940.0,36.6944,36.839,36.6558,36.8293,131940.0
2022-02-17 12:30:00,38.2,38.27,38.16,38.18,181576.0,36.8293,36.8968,36.7908,36.8101,181576.0
2022-02-17 13:00:00,38.19,38.2,38.1,38.14,191758.0,36.8197,36.8293,36.7329,36.7715,191758.0
2022-02-17 13:30:00,38.13,38.17,38.03,38.06,177770.0,36.7618,36.8004,36.6654,36.6944,177770.0
2022-02-17 14:00:00,38.07,38.07,37.91,37.94,191016.0,36.704,36.704,36.5497,36.5787,191016.0
2022-02-17 14:30:00,37.94,37.96,37.81,37.85,183126.0,36.5787,36.5979,36.4533,36.4919,183126.0
2022-02-17 15:00:00,37.85,37.91,37.76,37.83,295480.0,36.4919,36.5497,36.4051,36.4726,295480.0
2022-02-17 15:30:00,37.83,37.96,37.72,37.74,754596.0,36.4726,36.5979,36.3666,36.3858,754596.0
2022-02-18 09:30:00,37.72,38.21,37.68,38.13,322420.0,36.3666,36.839,36.328,36.7618,322420.0
2022-02-18 10:00:00,38.13,38.21,38.02,38.05,153814.0,36.7618,36.839,36.6558,36.6847,153814.0
2022-02-18 10:30:00,38.05,38.15,37.99,38.06,169614.0,36.6847,36.7811,36.6269,36.6944,169614.0
2022-02-18 11:00:00,38.06,38.06,37.81,37.9,181012.0,36.6944,36.6944,36.4533,36.5401,181012.0
2022-02-18 11:30:00,37.91,37.98,37.74,37.77,120532.0,36.5497,36.6172,36.3858,36.4148,120532.0
2022-02-18 12:00:00,37.76,37.92,37.71,37.85,125656.0,36.4051,36.5594,36.3569,36.4919,125656.0
2022-02-18 12:30:00,37.85,37.87,37.69,37.77,177296.0,36.4919,36.5112,36.3376,36.4148,177296.0
2022-02-18 13:00:00,37.78,37.87,37.73,37.81,119400.0,36.4244,36.5112,36.3762,36.4533,119400.0
2022-02-18 13:30:00,37.81,37.97,37.8,37.91,134306.0,36.4533,36.6076,36.4437,36.5497,134306.0
2022-02-18 14:00:00,37.91,38.13,37.86,38.1,176576.0,36.5497,36.7618,36.5015,36.7329,176576.0
2022-02-18 14:30:00,38.11,38.27,38.01,38.27,241808.0,36.7426,36.8968,36.6462,36.8968,241808.0
2022-02-18 15:00:00,38.27,38.3,38.09,38.14,374494.0,36.8968,36.9257,36.7233,36.7715,374494.0
2022-02-18 15:30:00,38.14,38.27,37.98,38.12,1353078.0,36.7715,36.8968,36.6172,36.7522,1353078.0
2022-02-22 09:30:00,37.89,38.17,37.69,38.14,333006.0,36.5305,36.8004,36.3376,36.7715,333006.0
2022-02-22 10:00:00,38.15,38.18,37.96,38.09,331252.0,36.7811,36.8101,36.5979,36.7233,331252.0
2022-02-22 10:30:00,38.1,38.12,37.71,37.74,239114.0,36.7329,36.7522,36.3569,36.3858,239114.0
2022-02-22 11:00:00,37.73,37.93,37.73,37.87,208928.0,36.3762,36.569,36.3762,36.5112,208928.0
2022-02-22 11:30:00,37.88,37.96,37.83,37.96,274258.0,36.5208,36.5979,36.4726,36.5979,274258.0
2022-02-22 12:00:00,37.95,37.98,37.74,37.78,124532.0,36.5883,36.6172,36.3858,36.4244,124532.0
2022-02-22 12:30:00,37.76,37.79,37.67,37.69,94670.0,36.4051,36.434,36.3184,36.3376,94670.0
2022-02-22 13:00:00,37.7,37.71,37.54,37.56,117864.0,36.3473,36.3569,36.193,36.2123,117864.0
2022-02-22 13:30:00,37.56,37.6,37.33,37.38,103724.0,36.2123,36.2509,35.9906,36.0388,103724.0
2022-02-22 14:00:00,37.38,37.49,37.27,37.46,207842.0,36.0388,36.1448,35.9327,36.1159,207842.0
2022-02-22 14:30:00,37.45,37.74,37.35,37.65,350334.0,36.1062,36.3858,36.0098,36.2991,350334.0
2022-02-22 15:00:00,37.66,37.81,37.6,37.69,348872.0,36.3087,36.4533,36.2509,36.3376,348872.0
2022-02-22 15:30:00,37.69,37.69,37.29,37.47,938260.0,36.3376,36.3376,35.952,36.1255,938260.0
2022-02-23 09:30:00,37.7,37.88,37.41,37.46,332364.0,36.3473,36.5208,36.0677,36.1159,332364.0
2022-02-23 10:00:00,37.46,37.46,37.18,37.21,123144.0,36.1159,36.1159,35.8459,35.8749,123144.0
2022-02-23 10:30:00,37.2,37.32,37.16,37.26,202542.0,35.8652,35.9809,35.8267,35.9231,202542.0
2022-02-23 11:00:00,37.23,37.29,37.13,37.24,135342.0,35.8941,35.952,35.7977,35.9038,135342.0
2022-02-23 11:30:00,37.25,37.46,37.24,37.46,138276.0,35.9134,36.1159,35.9038,36.1159,138276.0
2022-02-23 12:00:00,37.46,37.59,37.38,37.56,135220.0,36.1159,36.2412,36.0388,36.2123,135220.0
2022-02-23 12:30:00,37.57,37.59,37.43,37.46,217562.0,36.2219,36.2412,36.087,36.1159,217562.0
2022-02-23 13:00:00,37.47,37.47,37.15,37.15,167190.0,36.1255,36.1255,35.817,35.817,167190.0
2022-02-23 13:30:00,37.17,37.32,37.12,37.2,197150.0,35.8363,35.9809,35.7881,35.8652,197150.0
2022-02-23 14:00:00,37.2,37.23,36.99,37.02,202866.0,35.8652,35.8941,35.6628,35.6917,202866.0
2022-02-23 14:30:00,37.02,37.07,36.92,36.97,663092.0,35.6917,35.7399,35.5953,35.6435,663092.0
2022-02-23 15:00:00,36.96,36.98,36.74,36.9,407198.0,35.6338,35.6531,35.4217,35.576,407198.0
2022-02-23 15:30:00,36.89,36.92,36.68,36.83,1056016.0,35.5663,35.5953,35.3639,35.5085,1056016.0
2022-02-24 09:30:00,35.81,36.52,35.55,36.41,519460.0,34.5251,35.2096,34.2744,35.1036,519460.0
2022-02-24 10:00:00,36.41,36.65,36.16,36.4,284312.0,35.1036,35.335,34.8625,35.0939,284312.0
2022-02-24 10:30:00,36.38,36.68,36.3,36.59,218750.0,35.0746,35.3639,34.9975,35.2771,218750.0
2022-02-24 11:00:00,36.6,36.9,36.54,36.77,195174.0,35.2867,35.576,35.2289,35.4506,195174.0
2022-02-24 11:30:00,36.77,36.96,36.66,36.93,204452.0,35.4506,35.6338,35.3446,35.6049,204452.0
2022-02-24 12:00:00,36.94,36.95,36.61,36.8,194648.0,35.6145,35.6242,35.2964,35.4796,194648.0
2022-02-24 12:30:00,36.8,36.94,36.69,36.73,250552.0,35.4796,35.6145,35.3735,35.4121,250552.0
2022-02-24 13:00:00,36.71,36.87,36.56,36.58,275720.0,35.3928,35.5471,35.2482,35.2675,275720.0
2022-02-24 13:30:00,36.59,36.88,36.58,36.68,344806.0,35.2771,35.5567,35.2675,35.3639,344806.0
2022-02-24 14:00:00,36.69,36.9,36.62,36.85,222826.0,35.3735,35.576,35.306,35.5278,222826.0
2022-02-24 14:30:00,36.84,37.14,36.84,37.14,250436.0,35.5181,35.8074,35.5181,35.8074,250436.0
2022-02-24 15:00:00,37.14,37.29,37.08,37.18,291690.0,35.8074,35.952,35.7495,35.8459,291690.0
2022-02-24 15:30:00,37.19,37.63,37.16,37.54,796696.0,35.8556,36.2798,35.8267,36.193,796696.0
2022-02-25 09:30:00,37.6,37.91,37.47,37.52,203212.0,36.2509,36.5497,36.1255,36.1737,203212.0
2022-02-25 10:00:00,37.49,37.73,37.43,37.71,117058.0,36.1448,36.3762,36.087,36.3569,117058.0
2022-02-25 10:30:00,37.7,37.94,37.55,37.89,143268.0,36.3473,36.5787,36.2027,36.5305,143268.0
2022-02-25 11:00:00,37.88,38.1,37.8,38.08,108642.0,36.5208,36.7329,36.4437,36.7136,108642.0
2022-02-25 11:30:00,38.09,38.24,38.0,38.23,115830.0,36.7233,36.8679,36.6365,36.8583,115830.0
2022-02-25 12:00:00,38.23,38.27,38.12,38.27,86600.0,36.8583,36.8968,36.7522,36.8968,86600.0
2022-02-25 12:30:00,38.29,38.37,38.23,38.29,81394.0,36.9161,36.9932,36.8583,36.9161,81394.0
2022-02-25 13:00:00,38.29,38.35,38.22,38.32,215450.0,36.9161,36.974,36.8486,36.945,215450.0
2022-02-25 13:30:00,38.33,38.47,38.27,38.39,122542.0,36.9547,37.0896,36.8968,37.0125,122542.0
2022-02-25 14:00:00,38.4,38.47,38.3,38.35,160716.0,37.0222,37.0896,36.9257,36.974,160716.0
2022-02-25 14:30:00,38.37,38.4,38.19,38.29,142176.0,36.9932,37.0222,36.8197,36.9161,142176.0
2022-02-25 15:00:00,38.3,38.4,38.17,38.34,224338.0,36.9257,37.0222,36.8004,36.9643,224338.0
2022-02-25 15:30:00,38.34,38.44,38.28,38.43,521198.0,36.9643,37.0607,36.9065,37.0511,521198.0
2022-02-28 09:30:00,37.85,37.99,37.72,37.94,250998.0,36.4919,36.6269,36.3666,36.5787,250998.0
2022-02-28 10:00:00,37.98,37.98,37.72,37.76,128220.0,36.6172,36.6172,36.3666,36.4051,128220.0
2022-02-28 10:30:00,37.76,38.14,37.74,38.11,189186.0,36.4051,36.7715,36.3858,36.7426,189186.0
2022-02-28 11:00:00,38.12,38.19,38.06,38.15,164566.0,36.7522,36.8197,36.6944,36.7811,164566.0
2022-02-28 11:30:00,38.13,38.2,37.96,38.09,104402.0,36.7618,36.8293,36.5979,36.7233,104402.0
2022-02-28 12:00:00,38.07,38.13,37.72,37.84,161262.0,36.704,36.7618,36.3666,36.4823,161262.0
2022-02-28 12:30:00,37.84,37.87,37.7,37.77,104146.0,36.4823,36.5112,36.3473,36.4148,104146.0
2022-02-28 13:00:00,37.77,37.97,37.76,37.84,103340.0,36.4148,36.6076,36.4051,36.4823,103340.0
2022-02-28 13:30:00,37.83,37.97,37.77,37.93,81830.0,36.4726,36.6076,36.4148,36.569,81830.0
2022-02-28 14:00:00,37.92,37.93,37.57,37.6,106636.0,36.5594,36.569,36.2219,36.2509,106636.0
2022-02-28 14:30:00,37.61,37.76,37.54,37.7,155968.0,36.2605,36.4051,36.193,36.3473,155968.0
2022-02-28 15:00:00,37.7,37.79,37.54,37.7,260652.0,36.3473,36.434,36.193,36.3473,260652.0
2022-02-28 15:30:00,37.7,38.02,37.52,38.0,826774.0,36.3473,36.6558,36.1737,36.6365,826774.0
2022-03-01 09:30:00,37.99,37.99,37.49,37.49,264978.0,36.6269,36.6269,36.1448,36.1448,264978.0
2022-03-01 10:00:00,37.51,37.6,37.33,37.39,175816.0,36.1641,36.2509,35.9906,36.0484,175816.0
2022-03-01 10:30:00,37.38,37.38,37.08,37.24,136078.0,36.0388,36.0388,35.7495,35.9038,136078.0
2022-03-01 11:00:00,37.23,37.52,37.22,37.46,219734.0,35.8941,36.1737,35.8845,36.1159,219734.0
2022-03-01 11:30:00,37.44,37.44,37.05,37.08,132062.0,36.0966,36.0966,35.7206,35.7495,132062.0
2022-03-01 12:00:00,37.08,37.13,36.93,37.09,118048.0,35.7495,35.7977,35.6049,35.7592,118048.0
2022-03-01 12:30:00,37.1,37.26,37.06,37.17,133322.0,35.7688,35.9231,35.7302,35.8363,133322.0
2022-03-01 13:00:00,37.15,37.21,36.84,36.85,129014.0,35.817,35.8749,35.5181,35.5278,129014.0
2022-03-01 13:30:00,36.84,36.96,36.81,36.92,113676.0,35.5181,35.6338,35.4892,35.5953,113676.0
2022-03-01 14:00:00,36.92,37.05,36.77,37.03,160392.0,35.5953,35.7206,35.4506,35.7013,160392.0
2022-03-01 14:30:00,37.04,37.15,36.93,36.96,170018.0,35.711,35.817,35.6049,35.6338,170018.0
2022-03-01 15:00:00,36.98,37.22,36.94,36.98,232594.0,35.6531,35.8845,35.6145,35.6531,232594.0
2022-03-01 15:30:00,36.96,37.1,36.76,37.07,750506.0,35.6338,35.7688,35.441,35.7399,750506.0
2022-03-02 09:30:00,37.37,37.61,37.32,37.53,262522.0,36.0291,36.2605,35.9809,36.1834,262522.0
2022-03-02 10:00:00,37.53,37.71,37.24,37.63,170132.0,36.1834,36.3569,35.9038,36.2798,170132.0
2022-03-02 10:30:00,37.63,37.76,37.52,37.69,190504.0,36.2798,36.4051,36.1737,36.3376,190504.0
2022-03-02 11:00:00,37.69,38.06,37.62,37.96,284874.0,36.3376,36.6944,36.2701,36.5979,284874.0
2022-03-02 11:30:00,37.97,38.07,37.88,38.02,159278.0,36.6076,36.704,36.5208,36.6558,159278.0
2022-03-02 12:00:00,38.01,38.1,37.95,38.06,101264.0,36.6462,36.7329,36.5883,36.6944,101264.0
2022-03-02 12:30:00,38.05,38.11,37.98,38.07,152218.0,36.6847,36.7426,36.6172,36.704,152218.0
2022-03-02 13:00:00,38.08,38.13,38.04,38.08,118282.0,36.7136,36.7618,36.6751,36.7136,118282.0
2022-03-02 13:30:00,38.1,38.19,38.05,38.12,88340.0,36.7329,36.8197,36.6847,36.7522,88340.0
2022-03-02 14:00:00,38.13,38.2,38.06,38.12,148976.0,36.7618,36.8293,36.6944,36.7522,148976.0
2022-03-02 14:30:00,38.12,38.24,38.07,38.12,329360.0,36.7522,36.8679,36.704,36.7522,329360.0
2022-03-02 15:00:00,38.12,38.24,38.1,38.21,321448.0,36.7522,36.8679,36.7329,36.839,321448.0
2022-03-02 15:30:00,38.21,38.27,38.06,38.06,979662.0,36.839,36.8968,36.6944,36.6944,979662.0
2022-03-03 09:30:00,38.31,38.54,38.16,38.27,167424.0,36.9354,37.1571,36.7908,36.8968,167424.0
2022-03-03 10:00:00,38.26,38.29,38.02,38.04,111662.0,36.8872,36.9161,36.6558,36.6751,111662.0
2022-03-03 10:30:00,38.04,38.06,37.73,37.74,104278.0,36.6751,36.6944,36.3762,36.3858,104278.0
2022-03-03 11:00:00,37.76,37.92,37.7,37.89,143944.0,36.4051,36.5594,36.3473,36.5305,143944.0
2022-03-03 11:30:00,37.9,38.07,37.88,38.02,62554.0,36.5401,36.704,36.5208,36.6558,62554.0
2022-03-03 12:00:00,38.02,38.13,37.95,37.95,70362.0,36.6558,36.7618,36.5883,36.5883,70362.0
2022-03-03 12:30:00,37.99,38.28,37.97,38.21,97390.0,36.6269,36.9065,36.6076,36.839,97390.0
2022-03-03 13:00:00,38.2,38.38,38.16,38.38,107610.0,36.8293,37.0029,36.7908,37.0029,107610.0
2022-03-03 13:30:00,38.37,38.41,38.24,38.34,144868.0,36.9932,37.0318,36.8679,36.9643,144868.0
2022-03-03 14:00:00,38.35,38.48,38.32,38.48,89406.0,36.974,37.0993,36.945,37.0993,89406.0
2022-03-03 14:30:00,38.47,38.47,38.23,38.26,131860.0,37.0896,37.0896,36.8583,36.8872,131860.0
2022-03-03 15:00:00,38.25,38.27,38.13,38.27,181120.0,36.8775,36.8968,36.7618,36.8968,181120.0
2022-03-03 15:30:00,38.27,38.27,38.07,38.18,456830.0,36.8968,36.8968,36.704,36.8101,456830.0
2022-03-04 09:30:00,37.72,38.02,37.59,37.95,122068.0,36.3666,36.6558,36.2412,36.5883,122068.0
2022-03-04 10:00:00,37.93,37.96,37.59,37.66,84552.0,36.569,36.5979,36.2412,36.3087,84552.0
2022-03-04 10:30:00,37.65,37.77,37.52,37.53,92260.0,36.2991,36.4148,36.1737,36.1834,92260.0
2022-03-04 11:00:00,37.54,37.71,37.48,37.63,120748.0,36.193,36.3569,36.1352,36.2798,120748.0
2022-03-04 11:30:00,37.62,37.82,37.56,37.67,158424.0,36.2701,36.463,36.2123,36.3184,158424.0
2022-03-04 12:00:00,37.71,38.06,37.65,38.04,154948.0,36.3569,36.6944,36.2991,36.6751,154948.0
2022-03-04 12:30:00,38.02,38.2,38.0,38.18,93070.0,36.6558,36.8293,36.6365,36.8101,93070.0
2022-03-04 13:00:00,38.19,38.33,38.18,38.18,137864.0,36.8197,36.9547,36.8101,36.8101,137864.0
2022-03-04 13:30:00,38.19,38.24,38.05,38.07,152656.0,36.8197,36.8679,36.6847,36.704,152656.0
2022-03-04 14:00:00,38.08,38.14,37.93,38.08,134498.0,36.7136,36.7715,36.569,36.7136,134498.0
2022-03-04 14:30:00,38.09,38.13,37.82,37.84,159774.0,36.7233,36.7618,36.463,36.4823,159774.0
2022-03-04 15:00:00,37.86,38.1,37.84,38.06,175902.0,36.5015,36.7329,36.4823,36.6944,175902.0
2022-03-04 15:30:00,38.06,38.2,37.97,38.12,644766.0,36.6944,36.8293,36.6076,36.7522,644766.0
2022-03-07 09:30:00,38.06,38.12,37.5,37.55,208476.0,36.6944,36.7522,36.1545,36.2027,208476.0
2022-03-07 10:00:00,37.52,37.64,37.25,37.27,206598.0,36.1737,36.2894,35.9134,35.9327,206598.0
2022-03-07 10:30:00,37.24,37.31,37.07,37.16,294726.0,35.9038,35.9713,35.7399,35.8267,294726.0
2022-03-07 11:00:00,37.14,37.24,37.06,37.14,488778.0,35.8074,35.9038,35.7302,35.8074,488778.0
2022-03-07 11:30:00,37.15,37.2,37.01,37.02,201638.0,35.817,35.8652,35.682,35.6917,201638.0
2022-03-07 12:00:00,37.02,37.09,36.81,36.86,250386.0,35.6917,35.7592,35.4892,35.5374,250386.0
2022-03-07 12:30:00,36.86,36.98,36.76,36.81,190610.0,35.5374,35.6531,35.441,35.4892,190610.0
2022-03-07 13:00:00,36.81,36.93,36.67,36.75,154812.0,35.4892,35.6049,35.3542,35.4314,154812.0
2022-03-07 13:30:00,36.76,36.86,36.7,36.82,169338.0,35.441,35.5374,35.3832,35.4989,169338.0
2022-03-07 14:00:00,36.82,37.01,36.71,36.87,193920.0,35.4989,35.682,35.3928,35.5471,193920.0
2022-03-07 14:30:00,36.85,36.89,36.59,36.67,249392.0,35.5278,35.5663,35.2771,35.3542,249392.0
2022-03-07 15:00:00,36.67,36.74,36.54,36.72,371612.0,35.3542,35.4217,35.2289,35.4024,371612.0
2022-03-07 15:30:00,36.71,36.71,36.38,36.42,991968.0,35.3928,35.3928,35.0746,35.1132,991968.0
2022-03-08 09:30:00,36.38,36.63,36.13,36.21,264902.0,35.0746,35.3157,34.8336,34.9107,264902.0
2022-03-08 10:00:00,36.2,36.26,35.91,35.97,197376.0,34.9011,34.9589,34.6215,34.6794,197376.0
2022-03-08 10:30:00,35.96,36.25,35.86,36.24,216394.0,34.6697,34.9493,34.5733,34.9397,216394.0
2022-03-08 11:00:00,36.24,36.31,36.02,36.03,175766.0,34.9397,35.0072,34.7276,34.7372,175766.0
2022-03-08 11:30:00,36.05,36.31,35.85,36.24,114046.0,34.7565,35.0072,34.5637,34.9397,114046.0
2022-03-08 12:00:00,36.25,36.93,36.23,36.83,446216.0,34.9493,35.6049,34.93,35.5085,446216.0
2022-03-08 12:30:00,36.82,37.1,36.74,37.04,610940.0,35.4989,35.7688,35.4217,35.711,610940.0
2022-03-08 13:00:00,37.05,37.28,36.88,36.91,378832.0,35.7206,35.9423,35.5567,35.5856,378832.0
2022-03-08 13:30:00,36.9,36.9,36.42,36.44,426976.0,35.576,35.576,35.1132,35.1325,426976.0
2022-03-08 14:00:00,36.43,36.51,36.26,36.48,624288.0,35.1228,35.2,34.9589,35.1711,624288.0
2022-03-08 14:30:00,36.48,36.79,36.46,36.76,564794.0,35.1711,35.4699,35.1518,35.441,564794.0
2022-03-08 15:00:00,36.75,36.91,36.61,36.61,641726.0,35.4314,35.5856,35.2964,35.2964,641726.0
2022-03-08 15:30:00,36.62,36.65,36.24,36.27,1384768.0,35.306,35.335,34.9397,34.9686,1384768.0
2022-03-09 09:30:00,37.28,37.33,36.7,36.91,439024.0,35.9423,35.9906,35.3832,35.5856,439024.0
2022-03-09 10:00:00,36.92,37.26,36.92,37.13,181570.0,35.5953,35.9231,35.5953,35.7977,181570.0
2022-03-09 10:30:00,37.14,37.23,37.04,37.15,232910.0,35.8074,35.8941,35.711,35.817,232910.0
2022-03-09 11:00:00,37.17,37.17,36.91,36.98,239978.0,35.8363,35.8363,35.5856,35.6531,239978.0
2022-03-09 11:30:00,36.97,37.32,36.97,37.32,213030.0,35.6435,35.9809,35.6435,35.9809,213030.0
2022-03-09 12:00:00,37.31,37.4,37.28,37.38,79550.0,35.9713,36.058,35.9423,36.0388,79550.0
2022-03-09 12:30:00,37.38,37.58,37.37,37.55,270596.0,36.0388,36.2316,36.0291,36.2027,270596.0
2022-03-09 13:00:00,37.55,37.58,37.41,37.55,126734.0,36.2027,36.2316,36.0677,36.2027,126734.0
2022-03-09 13:30:00,37.54,37.54,37.37,37.46,147002.0,36.193,36.193,36.0291,36.1159,147002.0
2022-03-09 14:00:00,37.46,37.58,37.42,37.5,110158.0,36.1159,36.2316,36.0773,36.1545,110158.0
2022-03-09 14:30:00,37.52,37.61,37.4,37.46,583978.0,36.1737,36.2605,36.058,36.1159,583978.0
2022-03-09 15:00:00,37.47,37.67,37.46,37.63,333332.0,36.1255,36.3184,36.1159,36.2798,333332.0
2022-03-09 15:30:00,37.63,37.66,37.38,37.46,905402.0,36.2798,36.3087,36.0388,36.1159,905402.0
2022-03-10 09:30:00,36.85,36.99,36.56,36.93,185792.0,35.5278,35.6628,35.2482,35.6049,185792.0
2022-03-10 10:00:00,36.92,37.11,36.81,36.88,85876.0,35.5953,35.7784,35.4892,35.5567,85876.0
2022-03-10 10:30:00,36.88,36.94,36.74,36.87,158974.0,35.5567,35.6145,35.4217,35.5471,158974.0
2022-03-10 11:00:00,36.84,36.98,36.81,36.9,132352.0,35.5181,35.6531,35.4892,35.576,132352.0
2022-03-10 11:30:00,36.9,36.97,36.87,36.97,130568.0,35.576,35.6435,35.5471,35.6435,130568.0
2022-03-10 12:00:00,36.99,37.12,36.97,37.07,98008.0,35.6628,35.7881,35.6435,35.7399,98008.0
2022-03-10 12:30:00,37.06,37.06,36.87,36.91,103026.0,35.7302,35.7302,35.5471,35.5856,103026.0
2022-03-10 13:00:00,36.9,37.04,36.88,36.98,90046.0,35.576,35.711,35.5567,35.6531,90046.0
2022-03-10 13:30:00,36.98,37.17,36.96,37.09,95340.0,35.6531,35.8363,35.6338,35.7592,95340.0
2022-03-10 14:00:00,37.08,37.27,37.07,37.26,84592.0,35.7495,35.9327,35.7399,35.9231,84592.0
2022-03-10 14:30:00,37.26,37.45,37.24,37.41,120554.0,35.9231,36.1062,35.9038,36.0677,120554.0
2022-03-10 15:00:00,37.41,37.42,37.1,37.16,244462.0,36.0677,36.0773,35.7688,35.8267,244462.0
2022-03-10 15:30:00,37.17,37.24,37.03,37.13,807266.0,35.8363,35.9038,35.7013,35.7977,807266.0
2022-03-11 09:30:00,37.49,37.7,37.39,37.49,204070.0,36.1448,36.3473,36.0484,36.1448,204070.0
2022-03-11 10:00:00,37.47,37.47,37.11,37.2,134918.0,36.1255,36.1255,35.7784,35.8652,134918.0
2022-03-11 10:30:00,37.19,37.22,37.01,37.21,170404.0,35.8556,35.8845,35.682,35.8749,170404.0
2022-03-11 11:00:00,37.2,37.23,37.05,37.16,113414.0,35.8652,35.8941,35.7206,35.8267,113414.0
2022-03-11 11:30:00,37.18,37.19,37.04,37.1,95200.0,35.8459,35.8556,35.711,35.7688,95200.0
2022-03-11 12:00:00,37.1,37.22,37.08,37.1,98930.0,35.7688,35.8845,35.7495,35.7688,98930.0
2022-03-11 12:30:00,37.1,37.27,37.04,37.25,263046.0,35.7688,35.9327,35.711,35.9134,263046.0
2022-03-11 13:00:00,37.24,37.3,37.15,37.16,265956.0,35.9038,35.9616,35.817,35.8267,265956.0
2022-03-11 13:30:00,37.16,37.36,37.16,37.2,107160.0,35.8267,36.0195,35.8267,35.8652,107160.0
2022-03-11 14:00:00,37.2,37.26,37.1,37.22,120310.0,35.8652,35.9231,35.7688,35.8845,120310.0
2022-03-11 14:30:00,37.22,37.27,37.06,37.1,100512.0,35.8845,35.9327,35.7302,35.7688,100512.0
2022-03-11 15:00:00,37.1,37.15,37.02,37.04,124536.0,35.7688,35.817,35.6917,35.711,124536.0
2022-03-11 15:30:00,37.04,37.04,36.74,36.81,707774.0,35.711,35.711,35.4217,35.4892,707774.0
2022-03-14 09:30:00,37.07,37.34,36.81,36.93,174832.0,35.7399,36.0002,35.4892,35.6049,174832.0
2022-03-14 10:00:00,36.9,36.95,36.71,36.74,325268.0,35.576,35.6242,35.3928,35.4217,325268.0
2022-03-14 10:30:00,36.72,36.8,36.66,36.78,226046.0,35.4024,35.4796,35.3446,35.4603,226046.0
2022-03-14 11:00:00,36.79,36.8,36.35,36.42,263380.0,35.4699,35.4796,35.0457,35.1132,263380.0
2022-03-14 11:30:00,36.43,36.43,36.13,36.18,171440.0,35.1228,35.1228,34.8336,34.8818,171440.0
2022-03-14 12:00:00,36.17,36.19,36.04,36.1,156230.0,34.8722,34.8915,34.7468,34.8047,156230.0
2022-03-14 12:30:00,36.1,36.22,36.02,36.04,114696.0,34.8047,34.9204,34.7276,34.7468,114696.0
2022-03-14 13:00:00,36.04,36.08,35.97,35.97,148562.0,34.7468,34.7854,34.6794,34.6794,148562.0
2022-03-14 13:30:00,35.98,36.01,35.86,35.91,163072.0,34.689,34.7179,34.5733,34.6215,163072.0
2022-03-14 14:00:00,35.9,35.95,35.8,35.81,159486.0,34.6119,34.6601,34.5155,34.5251,159486.0
2022-03-14 14:30:00,35.81,35.88,35.63,35.68,765304.0,34.5251,34.5926,34.3516,34.3998,765304.0
2022-03-14 15:00:00,35.69,35.74,35.62,35.64,496320.0,34.4094,34.4576,34.3419,34.3612,496320.0
2022-03-14 15:30:00,35.63,35.75,35.52,35.74,1413092.0,34.3516,34.4672,34.2455,34.4576,1413092.0
2022-03-15 09:30:00,36.01,36.65,36.01,36.57,321820.0,34.7179,35.335,34.7179,35.2578,321820.0
2022-03-15 10:00:00,36.59,36.6,36.43,36.58,366736.0,35.2771,35.2867,35.1228,35.2675,366736.0
2022-03-15 10:30:00,36.59,36.65,36.42,36.49,220492.0,35.2771,35.335,35.1132,35.1807,220492.0
2022-03-15 11:00:00,36.5,36.56,36.42,36.51,161018.0,35.1903,35.2482,35.1132,35.2,161018.0
2022-03-15 11:30:00,36.53,36.58,36.22,36.3,320830.0,35.2193,35.2675,34.9204,34.9975,320830.0
2022-03-15 12:00:00,36.29,36.41,36.17,36.33,200134.0,34.9879,35.1036,34.8722,35.0264,200134.0
2022-03-15 12:30:00,36.34,36.44,36.27,36.36,232576.0,35.0361,35.1325,34.9686,35.0554,232576.0
2022-03-15 13:00:00,36.37,36.43,36.19,36.19,158480.0,35.065,35.1228,34.8915,34.8915,158480.0
2022-03-15 13:30:00,36.2,36.26,36.14,36.26,186908.0,34.9011,34.9589,34.8433,34.9589,186908.0
2022-03-15 14:00:00,36.25,36.29,36.1,36.17,255036.0,34.9493,34.9879,34.8047,34.8722,255036.0
2022-03-15 14:30:00,36.17,36.35,36.12,36.33,417558.0,34.8722,35.0457,34.824,35.0264,417558.0
2022-03-15 15:00:00,36.32,36.65,36.32,36.65,551632.0,35.0168,35.335,35.0168,35.335,551632.0
2022-03-15 15:30:00,36.66,36.78,36.65,36.75,813544.0,35.3446,35.4603,35.335,35.4314,813544.0
2022-03-16 09:30:00,37.07,37.56,37.07,37.4,203944.0,35.7399,36.2123,35.7399,36.058,203944.0
2022-03-16 10:00:00,37.43,37.68,37.27,37.67,301894.0,36.087,36.328,35.9327,36.3184,301894.0
2022-03-16 10:30:00,37.67,37.74,37.48,37.6,125046.0,36.3184,36.3858,36.1352,36.2509,125046.0
2022-03-16 11:00:00,37.58,37.65,37.48,37.59,112380.0,36.2316,36.2991,36.1352,36.2412,112380.0
2022-03-16 11:30:00,37.61,37.67,37.54,37.63,106864.0,36.2605,36.3184,36.193,36.2798,106864.0
2022-03-16 12:00:00,37.63,37.83,37.62,37.8,140004.0,36.2798,36.4726,36.2701,36.4437,140004.0
2022-03-16 12:30:00,37.79,37.79,37.54,37.6,100912.0,36.434,36.434,36.193,36.2509,100912.0
2022-03-16 13:00:00,37.61,37.64,37.44,37.46,94974.0,36.2605,36.2894,36.0966,36.1159,94974.0
2022-03-16 13:30:00,37.47,37.51,37.38,37.43,90480.0,36.1255,36.1641,36.0388,36.087,90480.0
2022-03-16 14:00:00,37.42,37.42,36.93,36.94,124762.0,36.0773,36.0773,35.6049,35.6145,124762.0
2022-03-16 14:30:00,36.93,37.3,36.77,37.18,185746.0,35.6049,35.9616,35.4506,35.8459,185746.0
2022-03-16 15:00:00,37.19,37.47,37.15,37.44,195026.0,35.8556,36.1255,35.817,36.0966,195026.0
2022-03-16 15:30:00,37.45,37.63,37.35,37.6,663726.0,36.1062,36.2798,36.0098,36.2509,663726.0
2022-03-17 09:30:00,37.44,37.71,37.38,37.71,159980.0,36.0966,36.3569,36.0388,36.3569,159980.0
2022-03-17 10:00:00,37.71,37.79,37.64,37.66,117984.0,36.3569,36.434,36.2894,36.3087,117984.0
2022-03-17 10:30:00,37.67,37.68,37.35,37.45,130982.0,36.3184,36.328,36.0098,36.1062,130982.0
2022-03-17 11:00:00,37.44,37.52,37.38,37.5,135156.0,36.0966,36.1737,36.0388,36.1545,135156.0
2022-03-17 11:30:00,37.49,37.56,37.39,37.48,96020.0,36.1448,36.2123,36.0484,36.1352,96020.0
2022-03-17 12:00:00,37.48,37.69,37.43,37.67,132748.0,36.1352,36.3376,36.087,36.3184,132748.0
2022-03-17 12:30:00,37.67,37.72,37.63,37.7,101500.0,36.3184,36.3666,36.2798,36.3473,101500.0
2022-03-17 13:00:00,37.71,37.84,37.67,37.83,147352.0,36.3569,36.4823,36.3184,36.4726,147352.0
2022-03-17 13:30:00,37.83,37.92,37.77,37.86,112828.0,36.4726,36.5594,36.4148,36.5015,112828.0
2022-03-17 14:00:00,37.86,37.88,37.74,37.75,115950.0,36.5015,36.5208,36.3858,36.3955,115950.0
2022-03-17 14:30:00,37.76,37.93,37.76,37.92,131268.0,36.4051,36.569,36.4051,36.5594,131268.0
2022-03-17 15:00:00,37.91,37.94,37.77,37.86,117752.0,36.5497,36.5787,36.4148,36.5015,117752.0
2022-03-17 15:30:00,37.87,37.96,37.8,37.96,623254.0,36.5112,36.5979,36.4437,36.5979,623254.0
2022-03-18 09:30:00,38.22,38.22,37.73,37.93,1017526.0,36.8486,36.8486,36.3762,36.569,1017526.0
2022-03-18 10:00:00,37.91,38.09,37.85,37.93,122112.0,36.5497,36.7233,36.4919,36.569,122112.0
2022-03-18 10:30:00,37.95,37.99,37.76,37.79,192314.0,36.5883,36.6269,36.4051,36.434,192314.0
2022-03-18 11:00:00,37.8,37.88,37.74,37.8,185768.0,36.4437,36.5208,36.3858,36.4437,185768.0
2022-03-18 11:30:00,37.8,37.95,37.77,37.87,115232.0,36.4437,36.5883,36.4148,36.5112,115232.0
2022-03-18 12:00:00,37.87,38.04,37.82,38.02,112620.0,36.5112,36.6751,36.463,36.6558,112620.0
2022-03-18 12:30:00,38.02,38.08,37.99,38.03,81912.0,36.6558,36.7136,36.6269,36.6654,81912.0
2022-03-18 13:00:00,38.04,38.23,38.02,38.22,91532.0,36.6751,36.8583,36.6558,36.8486,91532.0
2022-03-18 13:30:00,38.21,38.24,38.13,38.17,117884.0,36.839,36.8679,36.7618,36.8004,117884.0
2022-03-18 14:00:00,38.18,38.23,38.09,38.2,186404.0,36.8101,36.8583,36.7233,36.8293,186404.0
2022-03-18 14:30:00,38.2,38.28,38.17,38.19,194806.0,36.8293,36.9065,36.8004,36.8197,194806.0
2022-03-18 15:00:00,38.2,38.45,38.18,38.42,291188.0,36.8293,37.0704,36.8101,37.0414,291188.0
2022-03-18 15:30:00,38.43,38.5,38.29,38.36,1010878.0,37.0511,37.1186,36.9161,36.9836,1010878.0
2022-03-21 09:30:00,38.13,38.54,38.13,38.26,128078.0,36.8585,37.2549,36.8585,36.9842,128078.0
2022-03-21 10:00:00,38.23,38.32,38.13,38.17,106358.0,36.9552,37.0422,36.8585,36.8972,106358.0
2022-03-21 10:30:00,38.18,38.4,38.18,38.4,131688.0,36.9069,37.1195,36.9069,37.1195,131688.0
2022-03-21 11:00:00,38.39,38.45,38.32,38.41,120894.0,37.1099,37.1679,37.0422,37.1292,120894.0
2022-03-21 11:30:00,38.4,38.4,38.2,38.33,96002.0,37.1195,37.1195,36.9262,37.0519,96002.0
2022-03-21 12:00:00,38.33,38.35,38.26,38.31,77334.0,37.0519,37.0712,36.9842,37.0325,77334.0
2022-03-21 12:30:00,38.3,38.3,38.05,38.09,138348.0,37.0229,37.0229,36.7812,36.8199,138348.0
2022-03-21 13:00:00,38.08,38.1,37.93,37.99,78072.0,36.8102,36.8295,36.6652,36.7232,78072.0
2022-03-21 13:30:00,37.99,38.1,37.98,38.1,89518.0,36.7232,36.8295,36.7135,36.8295,89518.0
2022-03-21 14:00:00,38.11,38.22,38.02,38.2,161950.0,36.8392,36.9455,36.7522,36.9262,161950.0
2022-03-21 14:30:00,38.2,38.21,37.98,37.99,130776.0,36.9262,36.9359,36.7135,36.7232,130776.0
2022-03-21 15:00:00,37.99,38.04,37.92,38.04,138862.0,36.7232,36.7715,36.6555,36.7715,138862.0
2022-03-21 15:30:00,38.04,38.08,37.88,38.03,660400.0,36.7715,36.8102,36.6169,36.7619,660400.0
2022-03-22 09:30:00,37.85,38.1,37.85,37.99,659104.0,36.5879,36.8295,36.5879,36.7232,659104.0
2022-03-22 10:00:00,38.01,38.12,37.84,37.99,492372.0,36.7425,36.8489,36.5782,36.7232,492372.0
2022-03-22 10:30:00,38.01,38.13,37.98,38.08,263062.0,36.7425,36.8585,36.7135,36.8102,263062.0
2022-03-22 11:00:00,38.08,38.16,37.95,38.13,251190.0,36.8102,36.8875,36.6845,36.8585,251190.0
2022-03-22 11:30:00,38.12,38.13,37.88,38.03,354146.0,36.8489,36.8585,36.6169,36.7619,354146.0
2022-03-22 12:00:00,38.05,38.07,37.94,37.98,207336.0,36.7812,36.8005,36.6749,36.7135,207336.0
2022-03-22 12:30:00,37.97,38.06,37.89,38.04,224098.0,36.7039,36.7909,36.6265,36.7715,224098.0
2022-03-22 13:00:00,38.04,38.1,37.93,37.96,278818.0,36.7715,36.8295,36.6652,36.6942,278818.0
2022-03-22 13:30:00,37.97,38.02,37.96,37.98,195664.0,36.7039,36.7522,36.6942,36.7135,195664.0
2022-03-22 14:00:00,37.99,38.01,37.91,37.94,199804.0,36.7232,36.7425,36.6459,36.6749,199804.0
2022-03-22 14:30:00,37.94,38.01,37.93,37.98,177712.0,36.6749,36.7425,36.6652,36.7135,177712.0
2022-03-22 15:00:00,37.98,38.02,37.9,37.9,345938.0,36.7135,36.7522,36.6362,36.6362,345938.0
2022-03-22 15:30:00,37.91,38.0,37.8,37.85,1671566.0,36.6459,36.7329,36.5395,36.5879,1671566.0
2022-03-23 09:30:00,37.62,37.75,37.45,37.69,403068.0,36.3655,36.4912,36.2012,36.4332,403068.0
2022-03-23 10:00:00,37.69,37.81,37.63,37.74,433254.0,36.4332,36.5492,36.3752,36.4815,433254.0
2022-03-23 10:30:00,37.75,37.84,37.72,37.79,287976.0,36.4912,36.5782,36.4622,36.5299,287976.0
2022-03-23 11:00:00,37.79,37.82,37.65,37.72,196758.0,36.5299,36.5589,36.3945,36.4622,196758.0
2022-03-23 11:30:00,37.72,37.76,37.58,37.68,216932.0,36.4622,36.5009,36.3269,36.4235,216932.0
2022-03-23 12:00:00,37.68,37.74,37.56,37.63,194120.0,36.4235,36.4815,36.3075,36.3752,194120.0
2022-03-23 12:30:00,37.63,37.65,37.51,37.6,222602.0,36.3752,36.3945,36.2592,36.3462,222602.0
2022-03-23 13:00:00,37.6,37.62,37.26,37.27,130144.0,36.3462,36.3655,36.0175,36.0272,130144.0
2022-03-23 13:30:00,37.27,37.35,37.26,37.35,136670.0,36.0272,36.1045,36.0175,36.1045,136670.0
2022-03-23 14:00:00,37.36,37.38,37.27,37.38,117578.0,36.1142,36.1335,36.0272,36.1335,117578.0
2022-03-23 14:30:00,37.37,37.38,37.27,37.27,142372.0,36.1239,36.1335,36.0272,36.0272,142372.0
2022-03-23 15:00:00,37.27,37.32,37.2,37.27,187868.0,36.0272,36.0755,35.9595,36.0272,187868.0
2022-03-23 15:30:00,37.27,37.27,37.1,37.1,768844.0,36.0272,36.0272,35.8629,35.8629,768844.0
2022-03-24 09:30:00,37.33,37.45,37.18,37.21,139660.0,36.0852,36.2012,35.9402,35.9692,139660.0
2022-03-24 10:00:00,37.21,37.31,37.17,37.24,176110.0,35.9692,36.0659,35.9305,35.9982,176110.0
2022-03-24 10:30:00,37.24,37.32,37.21,37.24,114504.0,35.9982,36.0755,35.9692,35.9982,114504.0
2022-03-24 11:00:00,37.24,37.32,37.19,37.31,198994.0,35.9982,36.0755,35.9499,36.0659,198994.0
2022-03-24 11:30:00,37.31,37.4,37.31,37.34,255932.0,36.0659,36.1529,36.0659,36.0949,255932.0
2022-03-24 12:00:00,37.35,37.37,37.24,37.26,114548.0,36.1045,36.1239,35.9982,36.0175,114548.0
2022-03-24 12:30:00,37.28,37.3,37.23,37.29,130396.0,36.0369,36.0562,35.9885,36.0465,130396.0
2022-03-24 13:00:00,37.28,37.43,37.26,37.41,141934.0,36.0369,36.1819,36.0175,36.1625,141934.0
2022-03-24 13:30:00,37.41,37.54,37.39,37.5,106616.0,36.1625,36.2882,36.1432,36.2495,106616.0
2022-03-24 14:00:00,37.5,37.52,37.44,37.49,183526.0,36.2495,36.2689,36.1915,36.2399,183526.0
2022-03-24 14:30:00,37.5,37.5,37.4,37.48,135876.0,36.2495,36.2495,36.1529,36.2302,135876.0
2022-03-24 15:00:00,37.49,37.6,37.45,37.59,263494.0,36.2399,36.3462,36.2012,36.3365,263494.0
2022-03-24 15:30:00,37.59,37.72,37.53,37.72,633648.0,36.3365,36.4622,36.2785,36.4622,633648.0
2022-03-25 09:30:00,37.88,37.95,37.59,37.71,162244.0,36.6169,36.6845,36.3365,36.4525,162244.0
2022-03-25 10:00:00,37.72,37.9,37.69,37.85,102022.0,36.4622,36.6362,36.4332,36.5879,102022.0
2022-03-25 10:30:00,37.87,37.97,37.85,37.92,248300.0,36.6072,36.7039,36.5879,36.6555,248300.0
2022-03-25 11:00:00,37.93,37.93,37.6,37.63,201342.0,36.6652,36.6652,36.3462,36.3752,201342.0
2022-03-25 11:30:00,37.65,37.75,37.59,37.65,88112.0,36.3945,36.4912,36.3365,36.3945,88112.0
2022-03-25 12:00:00,37.64,37.66,37.59,37.61,90078.0,36.3849,36.4042,36.3365,36.3559,90078.0
2022-03-25 12:30:00,37.6,37.65,37.55,37.65,63090.0,36.3462,36.3945,36.2979,36.3945,63090.0
2022-03-25 13:00:00,37.65,37.65,37.46,37.56,129606.0,36.3945,36.3945,36.2109,36.3075,129606.0
2022-03-25 13:30:00,37.58,37.74,37.57,37.74,65650.0,36.3269,36.4815,36.3172,36.4815,65650.0
2022-03-25 14:00:00,37.74,37.76,37.7,37.73,89748.0,36.4815,36.5009,36.4429,36.4719,89748.0
2022-03-25 14:30:00,37.74,37.76,37.68,37.74,259184.0,36.4815,36.5009,36.4235,36.4815,259184.0
2022-03-25 15:00:00,37.73,37.73,37.57,37.59,175146.0,36.4719,36.4719,36.3172,36.3365,175146.0
2022-03-25 15:30:00,37.58,37.85,37.56,37.83,854468.0,36.3269,36.5879,36.3075,36.5685,854468.0
2022-03-28 09:30:00,37.85,37.99,37.61,37.94,261830.0,36.5879,36.7232,36.3559,36.6749,261830.0
2022-03-28 10:00:00,37.94,37.94,37.73,37.8,109718.0,36.6749,36.6749,36.4719,36.5395,109718.0
2022-03-28 10:30:00,37.8,37.85,37.69,37.84,126700.0,36.5395,36.5879,36.4332,36.5782,126700.0
2022-03-28 11:00:00,37.83,37.86,37.69,37.73,190526.0,36.5685,36.5975,36.4332,36.4719,190526.0
2022-03-28 11:30:00,37.74,37.74,37.52,37.52,76634.0,36.4815,36.4815,36.2689,36.2689,76634.0
2022-03-28 12:00:00,37.52,37.61,37.52,37.56,75192.0,36.2689,36.3559,36.2689,36.3075,75192.0
2022-03-28 12:30:00,37.56,37.72,37.55,37.72,85460.0,36.3075,36.4622,36.2979,36.4622,85460.0
2022-03-28 13:00:00,37.72,37.85,37.71,37.82,97334.0,36.4622,36.5879,36.4525,36.5589,97334.0
2022-03-28 13:30:00,37.81,37.82,37.74,37.8,70654.0,36.5492,36.5589,36.4815,36.5395,70654.0
2022-03-28 14:00:00,37.8,37.81,37.64,37.68,102734.0,36.5395,36.5492,36.3849,36.4235,102734.0
2022-03-28 14:30:00,37.67,37.85,37.65,37.85,183910.0,36.4139,36.5879,36.3945,36.5879,183910.0
2022-03-28 15:00:00,37.85,37.85,37.79,37.81,209800.0,36.5879,36.5879,36.5299,36.5492,209800.0
2022-03-28 15:30:00,37.81,37.91,37.8,37.91,854084.0,36.5492,36.6459,36.5395,36.6459,854084.0
2022-03-29 09:30:00,38.39,38.5,38.1,38.34,669370.0,37.1099,37.2162,36.8295,37.0615,669370.0
2022-03-29 10:00:00,38.34,38.41,38.2,38.3,168306.0,37.0615,37.1292,36.9262,37.0229,168306.0
2022-03-29 10:30:00,38.32,38.59,38.27,38.57,133720.0,37.0422,37.3032,36.9939,37.2839,133720.0
2022-03-29 11:00:00,38.58,38.59,38.34,38.43,96632.0,37.2935,37.3032,37.0615,37.1485,96632.0
2022-03-29 11:30:00,38.44,38.52,38.42,38.5,83340.0,37.1582,37.2355,37.1389,37.2162,83340.0
2022-03-29 12:00:00,38.5,38.51,38.44,38.44,84238.0,37.2162,37.2259,37.1582,37.1582,84238.0
2022-03-29 12:30:00,38.44,38.54,38.38,38.47,78970.0,37.1582,37.2549,37.1002,37.1872,78970.0
2022-03-29 13:00:00,38.46,38.51,38.41,38.46,74196.0,37.1775,37.2259,37.1292,37.1775,74196.0
2022-03-29 13:30:00,38.46,38.57,38.44,38.55,91518.0,37.1775,37.2839,37.1582,37.2645,91518.0
2022-03-29 14:00:00,38.55,38.58,38.49,38.57,93594.0,37.2645,37.2935,37.2065,37.2839,93594.0
2022-03-29 14:30:00,38.57,38.7,38.55,38.66,102054.0,37.2839,37.4095,37.2645,37.3709,102054.0
2022-03-29 15:00:00,38.66,38.72,38.63,38.71,119202.0,37.3709,37.4289,37.3419,37.4192,119202.0
2022-03-29 15:30:00,38.72,38.73,38.59,38.69,438382.0,37.4289,37.4385,37.3032,37.3999,438382.0
2022-03-30 09:30:00,38.54,38.65,38.37,38.63,147600.0,37.2549,37.3612,37.0905,37.3419,147600.0
2022-03-30 10:00:00,38.65,38.67,38.55,38.6,103458.0,37.3612,37.3805,37.2645,37.3129,103458.0
2022-03-30 10:30:00,38.59,38.62,38.51,38.52,78558.0,37.3032,37.3322,37.2259,37.2355,78558.0
2022-03-30 11:00:00,38.52,38.52,38.4,38.51,74532.0,37.2355,37.2355,37.1195,37.2259,74532.0
2022-03-30 11:30:00,38.51,38.57,38.4,38.43,70146.0,37.2259,37.2839,37.1195,37.1485,70146.0
2022-03-30 12:00:00,38.44,38.53,38.43,38.51,74974.0,37.1582,37.2452,37.1485,37.2259,74974.0
2022-03-30 12:30:00,38.52,38.62,38.49,38.57,70632.0,37.2355,37.3322,37.2065,37.2839,70632.0
2022-03-30 13:00:00,38.57,38.58,38.48,38.49,76804.0,37.2839,37.2935,37.1969,37.2065,76804.0
2022-03-30 13:30:00,38.48,38.5,38.43,38.44,64166.0,37.1969,37.2162,37.1485,37.1582,64166.0
2022-03-30 14:00:00,38.45,38.52,38.42,38.45,95916.0,37.1679,37.2355,37.1389,37.1679,95916.0
2022-03-30 14:30:00,38.45,38.48,38.33,38.33,145354.0,37.1679,37.1969,37.0519,37.0519,145354.0
2022-03-30 15:00:00,38.33,38.35,38.22,38.28,279504.0,37.0519,37.0712,36.9455,37.0035,279504.0
2022-03-30 15:30:00,38.29,38.37,38.25,38.37,537206.0,37.0132,37.0905,36.9745,37.0905,537206.0
2022-03-31 09:30:00,38.23,38.42,38.2,38.37,134036.0,36.9552,37.1389,36.9262,37.0905,134036.0
2022-03-31 10:00:00,38.35,38.38,38.22,38.3,102272.0,37.0712,37.1002,36.9455,37.0229,102272.0
2022-03-31 10:30:00,38.29,38.41,38.29,38.32,173520.0,37.0132,37.1292,37.0132,37.0422,173520.0
2022-03-31 11:00:00,38.32,38.4,38.27,38.27,141130.0,37.0422,37.1195,36.9939,36.9939,141130.0
2022-03-31 11:30:00,38.27,38.32,38.16,38.23,116594.0,36.9939,37.0422,36.8875,36.9552,116594.0
2022-03-31 12:00:00,38.22,38.23,38.11,38.15,54220.0,36.9455,36.9552,36.8392,36.8779,54220.0
2022-03-31 12:30:00,38.16,38.22,38.15,38.17,41514.0,36.8875,36.9455,36.8779,36.8972,41514.0
2022-03-31 13:00:00,38.17,38.21,38.1,38.14,60426.0,36.8972,36.9359,36.8295,36.8682,60426.0
2022-03-31 13:30:00,38.13,38.18,38.1,38.12,159402.0,36.8585,36.9069,36.8295,36.8489,159402.0
2022-03-31 14:00:00,38.11,38.12,37.97,38.01,104446.0,36.8392,36.8489,36.7039,36.7425,104446.0
2022-03-31 14:30:00,38.01,38.01,37.9,37.92,138222.0,36.7425,36.7425,36.6362,36.6555,138222.0
2022-03-31 15:00:00,37.92,37.99,37.87,37.9,289092.0,36.6555,36.7232,36.6072,36.6362,289092.0
2022-03-31 15:30:00,37.9,37.94,37.68,37.68,1015492.0,36.6362,36.6749,36.4235,36.4235,1015492.0
2022-04-01 09:30:00,38.0,38.16,37.76,38.05,297528.0,36.7329,36.8875,36.5009,36.7812,297528.0
2022-04-01 10:00:00,38.03,38.03,37.62,37.62,194090.0,36.7619,36.7619,36.3655,36.3655,194090.0
2022-04-01 10:30:00,37.62,37.71,37.53,37.67,223234.0,36.3655,36.4525,36.2785,36.4139,223234.0
2022-04-01 11:00:00,37.67,37.72,37.58,37.58,158276.0,36.4139,36.4622,36.3269,36.3269,158276.0
2022-04-01 11:30:00,37.57,37.57,37.34,37.35,118038.0,36.3172,36.3172,36.0949,36.1045,118038.0
2022-04-01 12:00:00,37.35,37.35,37.26,37.35,94346.0,36.1045,36.1045,36.0175,36.1045,94346.0
2022-04-01 12:30:00,37.34,37.44,37.27,37.4,210812.0,36.0949,36.1915,36.0272,36.1529,210812.0
2022-04-01 13:00:00,37.4,37.48,37.36,37.46,214200.0,36.1529,36.2302,36.1142,36.2109,214200.0
2022-04-01 13:30:00,37.45,37.59,37.45,37.54,99084.0,36.2012,36.3365,36.2012,36.2882,99084.0
2022-04-01 14:00:00,37.54,37.74,37.54,37.73,91764.0,36.2882,36.4815,36.2882,36.4719,91764.0
2022-04-01 14:30:00,37.74,37.81,37.67,37.68,119720.0,36.4815,36.5492,36.4139,36.4235,119720.0
2022-04-01 15:00:00,37.67,37.76,37.63,37.67,107084.0,36.4139,36.5009,36.3752,36.4139,107084.0
2022-04-01 15:30:00,37.67,37.84,37.59,37.78,542382.0,36.4139,36.5782,36.3365,36.5202,542382.0
2022-04-04 09:30:00,37.76,37.94,37.69,37.88,213376.0,36.5009,36.6749,36.4332,36.6169,213376.0
2022-04-04 10:00:00,37.88,37.88,37.68,37.81,119632.0,36.6169,36.6169,36.4235,36.5492,119632.0
2022-04-04 10:30:00,37.81,37.87,37.77,37.84,194436.0,36.5492,36.6072,36.5105,36.5782,194436.0
2022-04-04 11:00:00,37.84,37.98,37.83,37.98,124014.0,36.5782,36.7135,36.5685,36.7135,124014.0
2022-04-04 11:30:00,37.97,38.07,37.92,38.06,178788.0,36.7039,36.8005,36.6555,36.7909,178788.0
2022-04-04 12:00:00,38.06,38.13,38.04,38.12,120828.0,36.7909,36.8585,36.7715,36.8489,120828.0
2022-04-04 12:30:00,38.12,38.13,38.01,38.01,81980.0,36.8489,36.8585,36.7425,36.7425,81980.0
2022-04-04 13:00:00,37.99,38.04,37.96,38.02,126296.0,36.7232,36.7715,36.6942,36.7522,126296.0
2022-04-04 13:30:00,38.02,38.06,37.99,38.05,98246.0,36.7522,36.7909,36.7232,36.7812,98246.0
2022-04-04 14:00:00,38.06,38.06,37.93,38.03,104992.0,36.7909,36.7909,36.6652,36.7619,104992.0
2022-04-04 14:30:00,38.02,38.08,38.02,38.06,143222.0,36.7522,36.8102,36.7522,36.7909,143222.0
2022-04-04 15:00:00,38.05,38.12,38.03,38.09,141228.0,36.7812,36.8489,36.7619,36.8199,141228.0
2022-04-04 15:30:00,38.1,38.14,37.98,37.99,819666.0,36.8295,36.8682,36.7135,36.7232,819666.0
2022-04-05 09:30:00,37.88,37.95,37.38,37.42,279466.0,36.6169,36.6845,36.1335,36.1722,279466.0
2022-04-05 10:00:00,37.41,37.49,37.17,37.32,223394.0,36.1625,36.2399,35.9305,36.0755,223394.0
2022-04-05 10:30:00,37.3,37.43,37.26,37.36,205624.0,36.0562,36.1819,36.0175,36.1142,205624.0
2022-04-05 11:00:00,37.35,37.48,37.35,37.45,138822.0,36.1045,36.2302,36.1045,36.2012,138822.0
2022-04-05 11:30:00,37.46,37.5,37.31,37.35,101634.0,36.2109,36.2495,36.0659,36.1045,101634.0
2022-04-05 12:00:00,37.34,37.4,37.25,37.29,113338.0,36.0949,36.1529,36.0079,36.0465,113338.0
2022-04-05 12:30:00,37.29,37.33,37.23,37.31,144830.0,36.0465,36.0852,35.9885,36.0659,144830.0
2022-04-05 13:00:00,37.31,37.45,37.27,37.43,109542.0,36.0659,36.2012,36.0272,36.1819,109542.0
2022-04-05 13:30:00,37.42,37.44,37.31,37.36,85638.0,36.1722,36.1915,36.0659,36.1142,85638.0
2022-04-05 14:00:00,37.37,37.44,37.34,37.4,101958.0,36.1239,36.1915,36.0949,36.1529,101958.0
2022-04-05 14:30:00,37.38,37.43,37.37,37.37,98674.0,36.1335,36.1819,36.1239,36.1239,98674.0
2022-04-05 15:00:00,37.38,37.39,37.24,37.27,253824.0,36.1335,36.1432,35.9982,36.0272,253824.0
2022-04-05 15:30:00,37.26,37.26,37.09,37.21,705948.0,36.0175,36.0175,35.8532,35.9692,705948.0
2022-04-06 09:30:00,36.76,36.79,36.52,36.53,250306.0,35.5342,35.5632,35.3022,35.3119,250306.0
2022-04-06 10:00:00,36.54,36.55,36.33,36.54,124992.0,35.3215,35.3312,35.1185,35.3215,124992.0
2022-04-06 10:30:00,36.54,36.58,36.38,36.38,121674.0,35.3215,35.3602,35.1669,35.1669,121674.0
2022-04-06 11:00:00,36.35,36.56,36.35,36.51,121588.0,35.1379,35.3409,35.1379,35.2925,121588.0
2022-04-06 11:30:00,36.5,36.67,36.44,36.6,254230.0,35.2829,35.4472,35.2249,35.3795,254230.0
2022-04-06 12:00:00,36.6,36.62,36.49,36.54,100962.0,35.3795,35.3989,35.2732,35.3215,100962.0
2022-04-06 12:30:00,36.52,36.55,36.49,36.5,132242.0,35.3022,35.3312,35.2732,35.2829,132242.0
2022-04-06 13:00:00,36.51,36.65,36.47,36.6,205892.0,35.2925,35.4279,35.2539,35.3795,205892.0
2022-04-06 13:30:00,36.61,36.74,36.57,36.64,333256.0,35.3892,35.5149,35.3505,35.4182,333256.0
2022-04-06 14:00:00,36.6,36.82,36.41,36.5,191416.0,35.3795,35.5922,35.1959,35.2829,191416.0
2022-04-06 14:30:00,36.52,36.83,36.49,36.83,168000.0,35.3022,35.6019,35.2732,35.6019,168000.0
2022-04-06 15:00:00,36.84,36.87,36.62,36.63,175384.0,35.6115,35.6405,35.3989,35.4085,175384.0
2022-04-06 15:30:00,36.62,36.73,36.49,36.54,1060526.0,35.3989,35.5052,35.2732,35.3215,1060526.0
2022-04-07 09:30:00,36.49,36.67,36.31,36.49,247932.0,35.2732,35.4472,35.0992,35.2732,247932.0
2022-04-07 10:00:00,36.49,36.59,36.37,36.57,215978.0,35.2732,35.3699,35.1572,35.3505,215978.0
2022-04-07 10:30:00,36.57,36.65,36.45,36.54,222308.0,35.3505,35.4279,35.2345,35.3215,222308.0
2022-04-07 11:00:00,36.54,36.58,36.43,36.49,258760.0,35.3215,35.3602,35.2152,35.2732,258760.0
2022-04-07 11:30:00,36.49,36.56,36.46,36.47,195264.0,35.2732,35.3409,35.2442,35.2539,195264.0
2022-04-07 12:00:00,36.47,36.57,36.46,36.51,132246.0,35.2539,35.3505,35.2442,35.2925,132246.0
2022-04-07 12:30:00,36.51,36.58,36.48,36.56,131768.0,35.2925,35.3602,35.2635,35.3409,131768.0
2022-04-07 13:00:00,36.55,36.81,36.52,36.78,169944.0,35.3312,35.5825,35.3022,35.5535,169944.0
2022-04-07 13:30:00,36.78,36.88,36.73,36.87,112914.0,35.5535,35.6502,35.5052,35.6405,112914.0
2022-04-07 14:00:00,36.87,36.96,36.84,36.88,90640.0,35.6405,35.7275,35.6115,35.6502,90640.0
2022-04-07 14:30:00,36.87,37.05,36.82,37.05,160276.0,35.6405,35.8145,35.5922,35.8145,160276.0
2022-04-07 15:00:00,37.04,37.15,37.01,37.08,213352.0,35.8049,35.9112,35.7759,35.8435,213352.0
2022-04-07 15:30:00,37.08,37.15,36.94,36.99,662626.0,35.8435,35.9112,35.7082,35.7565,662626.0
2022-04-08 09:30:00,36.87,37.01,36.51,36.53,197110.0,35.6405,35.7759,35.2925,35.3119,197110.0
2022-04-08 10:00:00,36.52,36.76,36.47,36.7,182226.0,35.3022,35.5342,35.2539,35.4762,182226.0
2022-04-08 10:30:00,36.7,36.94,36.69,36.93,116350.0,35.4762,35.7082,35.4665,35.6985,116350.0
2022-04-08 11:00:00,36.93,36.95,36.8,36.88,117612.0,35.6985,35.7179,35.5729,35.6502,117612.0
2022-04-08 11:30:00,36.88,36.95,36.82,36.9,74120.0,35.6502,35.7179,35.5922,35.6695,74120.0
2022-04-08 12:00:00,36.89,36.92,36.83,36.9,65320.0,35.6599,35.6889,35.6019,35.6695,65320.0
2022-04-08 12:30:00,36.88,36.9,36.82,36.89,56620.0,35.6502,35.6695,35.5922,35.6599,56620.0
2022-04-08 13:00:00,36.88,36.88,36.75,36.77,63158.0,35.6502,35.6502,35.5245,35.5439,63158.0
2022-04-08 13:30:00,36.77,36.8,36.73,36.75,85548.0,35.5439,35.5729,35.5052,35.5245,85548.0
2022-04-08 14:00:00,36.74,36.82,36.69,36.7,105376.0,35.5149,35.5922,35.4665,35.4762,105376.0
2022-04-08 14:30:00,36.7,36.81,36.67,36.79,155440.0,35.4762,35.5825,35.4472,35.5632,155440.0
2022-04-08 15:00:00,36.79,36.83,36.72,36.8,128972.0,35.5632,35.6019,35.4955,35.5729,128972.0
2022-04-08 15:30:00,36.8,36.82,36.55,36.65,624764.0,35.5729,35.5922,35.3312,35.4279,624764.0
2022-04-11 09:30:00,36.42,36.52,36.33,36.46,269032.0,35.2055,35.3022,35.1185,35.2442,269032.0
2022-04-11 10:00:00,36.45,36.45,36.23,36.24,130034.0,35.2345,35.2345,35.0219,35.0315,130034.0
2022-04-11 10:30:00,36.23,36.33,36.19,36.26,206126.0,35.0219,35.1185,34.9832,35.0509,206126.0
2022-04-11 11:00:00,36.26,36.27,36.13,36.23,135676.0,35.0509,35.0605,34.9252,35.0219,135676.0
2022-04-11 11:30:00,36.24,36.3,36.17,36.19,62952.0,35.0315,35.0895,34.9639,34.9832,62952.0
2022-04-11 12:00:00,36.19,36.24,36.13,36.14,204412.0,34.9832,35.0315,34.9252,34.9349,204412.0
2022-04-11 12:30:00,36.14,36.16,36.05,36.07,131244.0,34.9349,34.9542,34.8479,34.8672,131244.0
2022-04-11 13:00:00,36.08,36.13,36.05,36.09,139220.0,34.8769,34.9252,34.8479,34.8866,139220.0
2022-04-11 13:30:00,36.09,36.17,36.03,36.12,224644.0,34.8866,34.9639,34.8286,34.9156,224644.0
2022-04-11 14:00:00,36.13,36.13,36.03,36.06,120916.0,34.9252,34.9252,34.8286,34.8576,120916.0
2022-04-11 14:30:00,36.06,36.13,36.02,36.12,99646.0,34.8576,34.9252,34.8189,34.9156,99646.0
2022-04-11 15:00:00,36.12,36.13,35.97,35.98,127996.0,34.9156,34.9252,34.7706,34.7802,127996.0
2022-04-11 15:30:00,35.99,36.0,35.81,35.88,568138.0,34.7899,34.7996,34.6159,34.6836,568138.0
2022-04-12 09:30:00,36.16,36.5,36.12,36.35,669734.0,34.9542,35.2829,34.9156,35.1379,669734.0
2022-04-12 10:00:00,36.35,36.37,36.2,36.21,312380.0,35.1379,35.1572,34.9929,35.0025,312380.0
2022-04-12 10:30:00,36.21,36.24,36.14,36.19,682688.0,35.0025,35.0315,34.9349,34.9832,682688.0
2022-04-12 11:00:00,36.18,36.33,36.13,36.27,229426.0,34.9736,35.1185,34.9252,35.0605,229426.0
2022-04-12 11:30:00,36.27,36.34,36.25,36.27,512210.0,35.0605,35.1282,35.0412,35.0605,512210.0
2022-04-12 12:00:00,36.27,36.32,36.19,36.19,342266.0,35.0605,35.1089,34.9832,34.9832,342266.0
2022-04-12 12:30:00,36.19,36.25,36.13,36.22,118346.0,34.9832,35.0412,34.9252,35.0122,118346.0
2022-04-12 13:00:00,36.22,36.26,36.15,36.17,97474.0,35.0122,35.0509,34.9446,34.9639,97474.0
2022-04-12 13:30:00,36.17,36.19,35.98,35.99,119812.0,34.9639,34.9832,34.7802,34.7899,119812.0
2022-04-12 14:00:00,35.99,36.06,35.91,35.91,117456.0,34.7899,34.8576,34.7126,34.7126,117456.0
2022-04-12 14:30:00,35.93,35.98,35.89,35.91,156292.0,34.7319,34.7802,34.6932,34.7126,156292.0
2022-04-12 15:00:00,35.9,35.91,35.73,35.79,150748.0,34.7029,34.7126,34.5386,34.5966,150748.0
2022-04-12 15:30:00,35.79,35.94,35.76,35.9,619252.0,34.5966,34.7416,34.5676,34.7029,619252.0
2022-04-13 09:30:00,35.92,36.07,35.81,35.88,341980.0,34.7222,34.8672,34.6159,34.6836,341980.0
2022-04-13 10:00:00,35.88,35.99,35.82,35.89,266214.0,34.6836,34.7899,34.6256,34.6932,266214.0
2022-04-13 10:30:00,35.88,36.01,35.86,35.98,194254.0,34.6836,34.8092,34.6642,34.7802,194254.0
2022-04-13 11:00:00,35.98,36.1,35.95,36.06,504358.0,34.7802,34.8962,34.7512,34.8576,504358.0
2022-04-13 11:30:00,36.06,36.08,35.91,35.93,208654.0,34.8576,34.8769,34.7126,34.7319,208654.0
2022-04-13 12:00:00,35.93,35.99,35.91,35.92,147448.0,34.7319,34.7899,34.7126,34.7222,147448.0
2022-04-13 12:30:00,35.93,35.99,35.91,35.91,167386.0,34.7319,34.7899,34.7126,34.7126,167386.0
2022-04-13 13:00:00,35.91,35.94,35.85,35.87,69524.0,34.7126,34.7416,34.6546,34.6739,69524.0
2022-04-13 13:30:00,35.87,35.87,35.77,35.82,56276.0,34.6739,34.6739,34.5772,34.6256,56276.0
2022-04-13 14:00:00,35.82,35.89,35.8,35.84,103590.0,34.6256,34.6932,34.6062,34.6449,103590.0
2022-04-13 14:30:00,35.84,35.97,35.83,35.93,155734.0,34.6449,34.7706,34.6352,34.7319,155734.0
2022-04-13 15:00:00,35.94,35.95,35.88,35.92,166834.0,34.7416,34.7512,34.6836,34.7222,166834.0
2022-04-13 15:30:00,35.92,35.98,35.88,35.96,716306.0,34.7222,34.7802,34.6836,34.7609,716306.0
2022-04-14 09:30:00,35.96,36.01,35.78,35.83,517798.0,34.7609,34.8092,34.5869,34.6352,517798.0
2022-04-14 10:00:00,35.82,35.95,35.74,35.91,204028.0,34.6256,34.7512,34.5482,34.7126,204028.0
2022-04-14 10:30:00,35.91,35.97,35.85,35.92,160840.0,34.7126,34.7706,34.6546,34.7222,160840.0
2022-04-14 11:00:00,35.92,36.05,35.9,36.02,170482.0,34.7222,34.8479,34.7029,34.8189,170482.0
2022-04-14 11:30:00,36.02,36.02,35.82,35.84,113284.0,34.8189,34.8189,34.6256,34.6449,113284.0
2022-04-14 12:00:00,35.83,35.85,35.74,35.74,106630.0,34.6352,34.6546,34.5482,34.5482,106630.0
2022-04-14 12:30:00,35.75,35.77,35.67,35.73,104042.0,34.5579,34.5772,34.4806,34.5386,104042.0
2022-04-14 13:00:00,35.73,35.74,35.63,35.68,210964.0,34.5386,34.5482,34.4419,34.4902,210964.0
2022-04-14 13:30:00,35.68,35.85,35.66,35.84,482878.0,34.4902,34.6546,34.4709,34.6449,482878.0
2022-04-14 14:00:00,35.84,35.88,35.74,35.75,132840.0,34.6449,34.6836,34.5482,34.5579,132840.0
2022-04-14 14:30:00,35.75,35.77,35.56,35.57,133090.0,34.5579,34.5772,34.3742,34.3839,133090.0
2022-04-14 15:00:00,35.57,35.57,35.38,35.41,355452.0,34.3839,34.3839,34.2002,34.2292,355452.0
2022-04-14 15:30:00,35.41,35.42,35.16,35.19,857254.0,34.2292,34.2389,33.9876,34.0166,857254.0
2022-04-18 09:30:00,35.07,35.52,35.02,35.4,404216.0,33.9006,34.3356,33.8522,34.2196,404216.0
2022-04-18 10:00:00,35.41,35.47,35.33,35.35,490368.0,34.2292,34.2872,34.1519,34.1712,490368.0
2022-04-18 10:30:00,35.36,35.45,35.33,35.42,731798.0,34.1809,34.2679,34.1519,34.2389,731798.0
2022-04-18 11:00:00,35.42,35.46,35.24,35.29,237978.0,34.2389,34.2776,34.0649,34.1132,237978.0
2022-04-18 11:30:00,35.27,35.29,35.09,35.15,151618.0,34.0939,34.1132,33.9199,33.9779,151618.0
2022-04-18 12:00:00,35.16,35.16,34.96,34.98,151358.0,33.9876,33.9876,33.7942,33.8136,151358.0
2022-04-18 12:30:00,34.97,35.05,34.92,35.02,122934.0,33.8039,33.8812,33.7556,33.8522,122934.0
2022-04-18 13:00:00,35.03,35.1,34.99,35.08,117252.0,33.8619,33.9296,33.8232,33.9102,117252.0
2022-04-18 13:30:00,35.08,35.33,35.08,35.29,209612.0,33.9102,34.1519,33.9102,34.1132,209612.0
2022-04-18 14:00:00,35.3,35.34,35.19,35.31,181420.0,34.1229,34.1616,34.0166,34.1326,181420.0
2022-04-18 14:30:00,35.32,35.38,35.3,35.31,232316.0,34.1422,34.2002,34.1229,34.1326,232316.0
2022-04-18 15:00:00,35.3,35.31,35.18,35.21,158118.0,34.1229,34.1326,34.0069,34.0359,158118.0
2022-04-18 15:30:00,35.2,35.24,35.04,35.24,622140.0,34.0262,34.0649,33.8716,34.0649,622140.0
2022-04-19 09:30:00,35.32,35.45,35.13,35.42,900610.0,34.1422,34.2679,33.9586,34.2389,900610.0
2022-04-19 10:00:00,35.42,35.51,35.38,35.45,522976.0,34.2389,34.3259,34.2002,34.2679,522976.0
2022-04-19 10:30:00,35.45,35.58,35.45,35.52,1831260.0,34.2679,34.3936,34.2679,34.3356,1831260.0
2022-04-19 11:00:00,35.54,35.63,35.48,35.58,553308.0,34.3549,34.4419,34.2969,34.3936,553308.0
2022-04-19 11:30:00,35.58,35.63,35.51,35.52,846742.0,34.3936,34.4419,34.3259,34.3356,846742.0
2022-04-19 12:00:00,35.52,35.58,35.49,35.53,205922.0,34.3356,34.3936,34.3066,34.3452,205922.0
2022-04-19 12:30:00,35.53,35.57,35.48,35.54,244656.0,34.3452,34.3839,34.2969,34.3549,244656.0
2022-04-19 13:00:00,35.54,35.59,35.51,35.51,223348.0,34.3549,34.4032,34.3259,34.3259,223348.0
2022-04-19 13:30:00,35.51,35.64,35.51,35.58,796812.0,34.3259,34.4516,34.3259,34.3936,796812.0
2022-04-19 14:00:00,35.57,35.6,35.45,35.5,365942.0,34.3839,34.4129,34.2679,34.3162,365942.0
2022-04-19 14:30:00,35.51,35.59,35.49,35.54,160850.0,34.3259,34.4032,34.3066,34.3549,160850.0
2022-04-19 15:00:00,35.54,35.64,35.51,35.58,679284.0,34.3549,34.4516,34.3259,34.3936,679284.0
2022-04-19 15:30:00,35.58,35.63,35.51,35.55,2540796.0,34.3936,34.4419,34.3259,34.3646,2540796.0
2022-04-20 09:30:00,35.93,36.44,35.93,36.42,264552.0,34.7319,35.2249,34.7319,35.2055,264552.0
2022-04-20 10:00:00,36.43,36.61,36.34,36.59,255856.0,35.2152,35.3892,35.1282,35.3699,255856.0
2022-04-20 10:30:00,36.6,36.63,36.55,36.63,311130.0,35.3795,35.4085,35.3312,35.4085,311130.0
2022-04-20 11:00:00,36.63,36.63,36.45,36.52,310202.0,35.4085,35.4085,35.2345,35.3022,310202.0
2022-04-20 11:30:00,36.52,36.61,36.48,36.51,245800.0,35.3022,35.3892,35.2635,35.2925,245800.0
2022-04-20 12:00:00,36.51,36.52,36.43,36.47,218000.0,35.2925,35.3022,35.2152,35.2539,218000.0
2022-04-20 12:30:00,36.47,36.56,36.47,36.49,233794.0,35.2539,35.3409,35.2539,35.2732,233794.0
2022-04-20 13:00:00,36.51,36.55,36.45,36.52,103064.0,35.2925,35.3312,35.2345,35.3022,103064.0
2022-04-20 13:30:00,36.52,36.6,36.49,36.54,93768.0,35.3022,35.3795,35.2732,35.3215,93768.0
2022-04-20 14:00:00,36.53,36.56,36.38,36.38,162030.0,35.3119,35.3409,35.1669,35.1669,162030.0
2022-04-20 14:30:00,36.38,36.41,36.18,36.24,217044.0,35.1669,35.1959,34.9736,35.0315,217044.0
2022-04-20 15:00:00,36.24,36.38,36.22,36.38,307234.0,35.0315,35.1669,35.0122,35.1669,307234.0
2022-04-20 15:30:00,36.38,36.41,36.27,36.27,905810.0,35.1669,35.1959,35.0605,35.0605,905810.0
2022-04-21 09:30:00,36.73,36.8,36.45,36.51,256558.0,35.5052,35.5729,35.2345,35.2925,256558.0
2022-04-21 10:00:00,36.49,36.49,36.35,36.49,141638.0,35.2732,35.2732,35.1379,35.2732,141638.0
2022-04-21 10:30:00,36.49,36.6,36.48,36.55,143542.0,35.2732,35.3795,35.2635,35.3312,143542.0
2022-04-21 11:00:00,36.52,36.56,36.4,36.4,80862.0,35.3022,35.3409,35.1862,35.1862,80862.0
2022-04-21 11:30:00,36.39,36.41,36.23,36.24,99182.0,35.1765,35.1959,35.0219,35.0315,99182.0
2022-04-21 12:00:00,36.23,36.27,36.08,36.08,79168.0,35.0219,35.0605,34.8769,34.8769,79168.0
2022-04-21 12:30:00,36.06,36.13,36.0,36.02,78904.0,34.8576,34.9252,34.7996,34.8189,78904.0
2022-04-21 13:00:00,36.01,36.18,36.0,36.18,128252.0,34.8092,34.9736,34.7996,34.9736,128252.0
2022-04-21 13:30:00,36.18,36.29,36.12,36.15,106768.0,34.9736,35.0799,34.9156,34.9446,106768.0
2022-04-21 14:00:00,36.14,36.14,35.99,36.02,109454.0,34.9349,34.9349,34.7899,34.8189,109454.0
2022-04-21 14:30:00,36.02,36.13,35.9,35.94,106526.0,34.8189,34.9252,34.7029,34.7416,106526.0
2022-04-21 15:00:00,35.92,35.94,35.8,35.93,162806.0,34.7222,34.7416,34.6062,34.7319,162806.0
2022-04-21 15:30:00,35.93,35.95,35.72,35.82,634456.0,34.7319,34.7512,34.5289,34.6256,634456.0
2022-04-22 09:30:00,35.59,35.87,35.32,35.33,219390.0,34.4032,34.6739,34.1422,34.1519,219390.0
2022-04-22 10:00:00,35.31,35.38,35.17,35.24,194894.0,34.1326,34.2002,33.9972,34.0649,194894.0
2022-04-22 10:30:00,35.23,35.34,35.19,35.21,126936.0,34.0552,34.1616,34.0166,34.0359,126936.0
2022-04-22 11:00:00,35.24,35.37,35.22,35.3,102442.0,34.0649,34.1906,34.0456,34.1229,102442.0
2022-04-22 11:30:00,35.3,35.33,35.18,35.2,93936.0,34.1229,34.1519,34.0069,34.0262,93936.0
2022-04-22 12:00:00,35.19,35.36,35.18,35.32,116352.0,34.0166,34.1809,34.0069,34.1422,116352.0
2022-04-22 12:30:00,35.31,35.43,35.3,35.32,99356.0,34.1326,34.2486,34.1229,34.1422,99356.0
2022-04-22 13:00:00,35.32,35.37,35.23,35.27,77890.0,34.1422,34.1906,34.0552,34.0939,77890.0
2022-04-22 13:30:00,35.28,35.29,35.15,35.15,72048.0,34.1036,34.1132,33.9779,33.9779,72048.0
2022-04-22 14:00:00,35.15,35.21,35.08,35.09,106022.0,33.9779,34.0359,33.9102,33.9199,106022.0
2022-04-22 14:30:00,35.1,35.12,34.85,34.9,134486.0,33.9296,33.9489,33.6879,33.7362,134486.0
2022-04-22 15:00:00,34.9,35.05,34.87,34.98,223622.0,33.7362,33.8812,33.7072,33.8136,223622.0
2022-04-22 15:30:00,34.98,35.13,34.69,34.73,699084.0,33.8136,33.9586,33.5332,33.5719,699084.0
2022-04-25 09:30:00,34.54,34.62,34.2,34.24,302044.0,33.3882,33.4656,33.0596,33.0982,302044.0
2022-04-25 10:00:00,34.24,34.43,34.17,34.4,190188.0,33.0982,33.2819,33.0306,33.2529,190188.0
2022-04-25 10:30:00,34.39,34.59,34.39,34.41,202116.0,33.2432,33.4366,33.2432,33.2626,202116.0
2022-04-25 11:00:00,34.41,34.55,34.35,34.44,164076.0,33.2626,33.3979,33.2046,33.2916,164076.0
2022-04-25 11:30:00,34.44,34.58,34.35,34.44,175082.0,33.2916,33.4269,33.2046,33.2916,175082.0
2022-04-25 12:00:00,34.43,34.67,34.39,34.6,157650.0,33.2819,33.5139,33.2432,33.4462,157650.0
2022-04-25 12:30:00,34.59,34.8,34.57,34.66,160346.0,33.4366,33.6396,33.4172,33.5042,160346.0
2022-04-25 13:00:00,34.67,34.8,34.57,34.76,133904.0,33.5139,33.6396,33.4172,33.6009,133904.0
2022-04-25 13:30:00,34.77,34.83,34.71,34.72,125870.0,33.6106,33.6686,33.5526,33.5622,125870.0
2022-04-25 14:00:00,34.72,34.99,34.67,34.99,128126.0,33.5622,33.8232,33.5139,33.8232,128126.0
2022-04-25 14:30:00,34.99,35.12,34.92,35.02,183970.0,33.8232,33.9489,33.7556,33.8522,183970.0
2022-04-25 15:00:00,35.02,35.29,34.88,35.29,331958.0,33.8522,34.1132,33.7169,34.1132,331958.0
2022-04-25 15:30:00,35.28,35.42,35.25,35.4,714738.0,34.1036,34.2389,34.0746,34.2196,714738.0
2022-04-26 09:30:00,35.17,35.28,34.88,34.94,176180.0,33.9972,34.1036,33.7169,33.7749,176180.0
2022-04-26 10:00:00,34.94,35.03,34.77,34.85,122660.0,33.7749,33.8619,33.6106,33.6879,122660.0
2022-04-26 10:30:00,34.85,34.85,34.66,34.66,128816.0,33.6879,33.6879,33.5042,33.5042,128816.0
2022-04-26 11:00:00,34.66,34.66,34.49,34.6,149710.0,33.5042,33.5042,33.3399,33.4462,149710.0
2022-04-26 11:30:00,34.59,34.61,34.45,34.49,185410.0,33.4366,33.4559,33.3012,33.3399,185410.0
2022-04-26 12:00:00,34.49,34.74,34.49,34.73,272012.0,33.3399,33.5816,33.3399,33.5719,272012.0
2022-04-26 12:30:00,34.72,34.74,34.59,34.74,278666.0,33.5622,33.5816,33.4366,33.5816,278666.0
2022-04-26 13:00:00,34.74,34.74,34.43,34.43,224786.0,33.5816,33.5816,33.2819,33.2819,224786.0
2022-04-26 13:30:00,34.43,34.59,34.42,34.55,220228.0,33.2819,33.4366,33.2722,33.3979,220228.0
2022-04-26 14:00:00,34.56,34.74,34.52,34.71,279008.0,33.4076,33.5816,33.3689,33.5526,279008.0
2022-04-26 14:30:00,34.69,34.76,34.55,34.74,158622.0,33.5332,33.6009,33.3979,33.5816,158622.0
2022-04-26 15:00:00,34.74,34.77,34.34,34.37,343008.0,33.5816,33.6106,33.1949,33.2239,343008.0
2022-04-26 15:30:00,34.37,34.45,34.24,34.27,971822.0,33.2239,33.3012,33.0982,33.1272,971822.0
2022-04-27 09:30:00,34.7,35.91,34.37,35.35,440250.0,33.5429,34.7126,33.2239,34.1712,440250.0
2022-04-27 10:00:00,35.34,35.44,34.85,34.94,380362.0,34.1616,34.2582,33.6879,33.7749,380362.0
2022-04-27 10:30:00,34.91,34.94,34.7,34.7,330382.0,33.7459,33.7749,33.5429,33.5429,330382.0
2022-04-27 11:00:00,34.7,34.95,34.7,34.94,331818.0,33.5429,33.7846,33.5429,33.7749,331818.0
2022-04-27 11:30:00,34.96,35.21,34.96,35.07,154204.0,33.7942,34.0359,33.7942,33.9006,154204.0
2022-04-27 12:00:00,35.07,35.29,34.98,35.24,129456.0,33.9006,34.1132,33.8136,34.0649,129456.0
2022-04-27 12:30:00,35.27,35.43,35.23,35.38,102692.0,34.0939,34.2486,34.0552,34.2002,102692.0
2022-04-27 13:00:00,35.38,35.4,35.2,35.39,152860.0,34.2002,34.2196,34.0262,34.2099,152860.0
2022-04-27 13:30:00,35.38,35.48,35.3,35.46,127446.0,34.2002,34.2969,34.1229,34.2776,127446.0
2022-04-27 14:00:00,35.47,35.47,35.29,35.31,125918.0,34.2872,34.2872,34.1132,34.1326,125918.0
2022-04-27 14:30:00,35.31,35.35,35.06,35.07,151272.0,34.1326,34.1712,33.8909,33.9006,151272.0
2022-04-27 15:00:00,35.06,35.18,35.0,35.1,166934.0,33.8909,34.0069,33.8329,33.9296,166934.0
2022-04-27 15:30:00,35.09,35.12,34.94,35.09,651976.0,33.9199,33.9489,33.7749,33.9199,651976.0
2022-04-28 09:30:00,35.67,35.81,35.49,35.72,407906.0,34.4806,34.6159,34.3066,34.5289,407906.0
2022-04-28 10:00:00,35.72,35.82,35.49,35.73,488588.0,34.5289,34.6256,34.3066,34.5386,488588.0
2022-04-28 10:30:00,35.73,35.74,35.47,35.66,505090.0,34.5386,34.5482,34.2872,34.4709,505090.0
2022-04-28 11:00:00,35.66,35.99,35.66,35.96,319174.0,34.4709,34.7899,34.4709,34.7609,319174.0
2022-04-28 11:30:00,35.96,36.08,35.91,36.06,209134.0,34.7609,34.8769,34.7126,34.8576,209134.0
2022-04-28 12:00:00,36.08,36.3,36.03,36.3,264752.0,34.8769,35.0895,34.8286,35.0895,264752.0
2022-04-28 12:30:00,36.3,36.42,36.24,36.39,447632.0,35.0895,35.2055,35.0315,35.1765,447632.0
2022-04-28 13:00:00,36.41,36.6,36.35,36.57,333626.0,35.1959,35.3795,35.1379,35.3505,333626.0
2022-04-28 13:30:00,36.58,36.64,36.54,36.59,266200.0,35.3602,35.4182,35.3215,35.3699,266200.0
2022-04-28 14:00:00,36.59,36.71,36.56,36.69,267334.0,35.3699,35.4859,35.3409,35.4665,267334.0
2022-04-28 14:30:00,36.69,36.83,36.63,36.77,281460.0,35.4665,35.6019,35.4085,35.5439,281460.0
2022-04-28 15:00:00,36.76,36.94,36.74,36.89,451242.0,35.5342,35.7082,35.5149,35.6599,451242.0
2022-04-28 15:30:00,36.88,36.93,36.69,36.8,1201046.0,35.6502,35.6985,35.4665,35.5729,1201046.0
2022-04-29 09:30:00,36.45,36.82,36.34,36.77,323150.0,35.2345,35.5922,35.1282,35.5439,323150.0
2022-04-29 10:00:00,36.77,36.78,36.33,36.35,229244.0,35.5439,35.5535,35.1185,35.1379,229244.0
2022-04-29 10:30:00,36.35,36.4,36.25,36.33,288800.0,35.1379,35.1862,35.0412,35.1185,288800.0
2022-04-29 11:00:00,36.32,36.35,36.23,36.32,222216.0,35.1089,35.1379,35.0219,35.1089,222216.0
2022-04-29 11:30:00,36.32,36.4,36.24,36.26,112614.0,35.1089,35.1862,35.0315,35.0509,112614.0
2022-04-29 12:00:00,36.26,36.27,36.15,36.19,178562.0,35.0509,35.0605,34.9446,34.9832,178562.0
2022-04-29 12:30:00,36.19,36.19,36.07,36.11,155402.0,34.9832,34.9832,34.8672,34.9059,155402.0
2022-04-29 13:00:00,36.1,36.29,36.09,36.22,162044.0,34.8962,35.0799,34.8866,35.0122,162044.0
2022-04-29 13:30:00,36.21,36.32,36.14,36.21,144428.0,35.0025,35.1089,34.9349,35.0025,144428.0
2022-04-29 14:00:00,36.22,36.22,36.12,36.17,202124.0,35.0122,35.0122,34.9156,34.9639,202124.0
2022-04-29 14:30:00,36.17,36.22,36.01,36.08,244354.0,34.9639,35.0122,34.8092,34.8769,244354.0
2022-04-29 15:00:00,36.08,36.08,35.88,35.9,325660.0,34.8769,34.8769,34.6836,34.7029,325660.0
2022-04-29 15:30:00,35.9,35.98,35.7,35.77,1762054.0,34.7029,34.7802,34.5096,34.5772,1762054.0
2022-05-02 09:30:00,35.71,36.01,35.52,35.81,306678.0,34.5192,34.8092,34.3356,34.6159,306678.0
2022-05-02 10:00:00,35.77,36.01,35.5,35.97,250818.0,34.5772,34.8092,34.3162,34.7706,250818.0
2022-05-02 10:30:00,36.0,36.08,35.65,35.68,297392.0,34.7996,34.8769,34.4612,34.4902,297392.0
2022-05-02 11:00:00,35.69,35.69,35.49,35.57,130656.0,34.4999,34.4999,34.3066,34.3839,130656.0
2022-05-02 11:30:00,35.58,35.68,35.54,35.67,113442.0,34.3936,34.4902,34.3549,34.4806,113442.0
2022-05-02 12:00:00,35.68,35.72,35.51,35.65,95838.0,34.4902,34.5289,34.3259,34.4612,95838.0
2022-05-02 12:30:00,35.65,35.72,35.37,35.39,121094.0,34.4612,34.5289,34.1906,34.2099,121094.0
2022-05-02 13:00:00,35.4,35.47,35.31,35.36,143104.0,34.2196,34.2872,34.1326,34.1809,143104.0
2022-05-02 13:30:00,35.35,35.4,35.13,35.13,188662.0,34.1712,34.2196,33.9586,33.9586,188662.0
2022-05-02 14:00:00,35.13,35.27,35.02,35.05,151650.0,33.9586,34.0939,33.8522,33.8812,151650.0
2022-05-02 14:30:00,35.03,35.17,34.94,35.06,149550.0,33.8619,33.9972,33.7749,33.8909,149550.0
2022-05-02 15:00:00,35.08,35.61,35.06,35.55,214442.0,33.9102,34.4226,33.8909,34.3646,214442.0
2022-05-02 15:30:00,35.56,35.83,35.56,35.8,610094.0,34.3742,34.6352,34.3742,34.6062,610094.0
2022-05-03 09:30:00,35.91,36.1,35.73,35.97,300192.0,34.7126,34.8962,34.5386,34.7706,300192.0
2022-05-03 10:00:00,35.98,36.01,35.76,36.01,172522.0,34.7802,34.8092,34.5676,34.8092,172522.0
2022-05-03 10:30:00,36.02,36.07,35.77,35.87,173024.0,34.8189,34.8672,34.5772,34.6739,173024.0
2022-05-03 11:00:00,35.89,36.24,35.85,36.18,174854.0,34.6932,35.0315,34.6546,34.9736,174854.0
2022-05-03 11:30:00,36.2,36.26,36.07,36.08,132636.0,34.9929,35.0509,34.8672,34.8769,132636.0
2022-05-03 12:00:00,36.07,36.14,35.92,35.98,131184.0,34.8672,34.9349,34.7222,34.7802,131184.0
2022-05-03 12:30:00,35.96,36.05,35.89,36.02,133744.0,34.7609,34.8479,34.6932,34.8189,133744.0
2022-05-03 13:00:00,36.02,36.12,36.02,36.04,84852.0,34.8189,34.9156,34.8189,34.8382,84852.0
2022-05-03 13:30:00,36.06,36.15,36.02,36.08,97798.0,34.8576,34.9446,34.8189,34.8769,97798.0
2022-05-03 14:00:00,36.08,36.08,35.85,35.87,141642.0,34.8769,34.8769,34.6546,34.6739,141642.0
2022-05-03 14:30:00,35.87,36.13,35.83,36.13,164298.0,34.6739,34.9252,34.6352,34.9252,164298.0
2022-05-03 15:00:00,36.13,36.17,35.95,35.97,178576.0,34.9252,34.9639,34.7512,34.7706,178576.0
2022-05-03 15:30:00,35.97,36.06,35.85,35.99,580162.0,34.7706,34.8576,34.6546,34.7899,580162.0
2022-05-04 09:30:00,36.08,36.22,35.95,35.95,236002.0,34.8769,35.0122,34.7512,34.7512,236002.0
2022-05-04 10:00:00,35.95,35.98,35.82,35.91,96382.0,34.7512,34.7802,34.6256,34.7126,96382.0
2022-05-04 10:30:00,35.91,35.97,35.83,35.9,126052.0,34.7126,34.7706,34.6352,34.7029,126052.0
2022-05-04 11:00:00,35.87,35.88,35.79,35.8,146112.0,34.6739,34.6836,34.5966,34.6062,146112.0
2022-05-04 11:30:00,35.81,35.9,35.74,35.84,139712.0,34.6159,34.7029,34.5482,34.6449,139712.0
2022-05-04 12:00:00,35.83,36.05,35.81,36.02,101658.0,34.6352,34.8479,34.6159,34.8189,101658.0
2022-05-04 12:30:00,36.03,36.15,36.01,36.12,124500.0,34.8286,34.9446,34.8092,34.9156,124500.0
2022-05-04 13:00:00,36.13,36.16,36.04,36.06,143824.0,34.9252,34.9542,34.8382,34.8576,143824.0
2022-05-04 13:30:00,36.06,36.2,36.02,36.13,379282.0,34.8576,34.9929,34.8189,34.9252,379282.0
2022-05-04 14:00:00,36.14,36.28,35.9,36.12,212478.0,34.9349,35.0702,34.7029,34.9156,212478.0
2022-05-04 14:30:00,36.12,36.54,35.74,36.52,229336.0,34.9156,35.3215,34.5482,35.3022,229336.0
2022-05-04 15:00:00,36.51,36.8,36.49,36.78,186788.0,35.2925,35.5729,35.2732,35.5535,186788.0
2022-05-04 15:30:00,36.79,37.0,36.76,36.97,824910.0,35.5632,35.7662,35.5342,35.7372,824910.0
2022-05-05 09:30:00,36.54,36.62,36.34,36.41,169248.0,35.3215,35.3989,35.1282,35.1959,169248.0
2022-05-05 10:00:00,36.41,36.42,36.16,36.2,84924.0,35.1959,35.2055,34.9542,34.9929,84924.0
2022-05-05 10:30:00,36.21,36.22,35.95,36.11,86660.0,35.0025,35.0122,34.7512,34.9059,86660.0
2022-05-05 11:00:00,36.09,36.16,35.82,35.85,85136.0,34.8866,34.9542,34.6256,34.6546,85136.0
2022-05-05 11:30:00,35.84,36.03,35.67,35.67,53738.0,34.6449,34.8286,34.4806,34.4806,53738.0
2022-05-05 12:00:00,35.66,35.83,35.55,35.77,57900.0,34.4709,34.6352,34.3646,34.5772,57900.0
2022-05-05 12:30:00,35.74,35.82,35.54,35.7,79608.0,34.5482,34.6256,34.3549,34.5096,79608.0
2022-05-05 13:00:00,35.73,35.92,35.72,35.82,71086.0,34.5386,34.7222,34.5289,34.6256,71086.0
2022-05-05 13:30:00,35.81,35.89,35.65,35.72,74590.0,34.6159,34.6932,34.4612,34.5289,74590.0
2022-05-05 14:00:00,35.7,35.84,35.59,35.59,68154.0,34.5096,34.6449,34.4032,34.4032,68154.0
2022-05-05 14:30:00,35.58,35.67,35.49,35.58,61096.0,34.3936,34.4806,34.3066,34.3936,61096.0
2022-05-05 15:00:00,35.59,35.6,35.23,35.26,121366.0,34.4032,34.4129,34.0552,34.0842,121366.0
2022-05-05 15:30:00,35.24,35.62,35.19,35.62,857454.0,34.0649,34.4322,34.0166,34.4322,857454.0
2022-05-06 09:30:00,35.26,35.38,34.63,34.73,294554.0,34.0842,34.2002,33.4752,33.5719,294554.0
2022-05-06 10:00:00,34.72,35.02,34.57,34.87,262398.0,33.5622,33.8522,33.4172,33.7072,262398.0
2022-05-06 10:30:00,34.86,35.2,34.77,35.16,279622.0,33.6976,34.0262,33.6106,33.9876,279622.0
2022-05-06 11:00:00,35.14,35.41,35.02,35.32,162428.0,33.9682,34.2292,33.8522,34.1422,162428.0
2022-05-06 11:30:00,35.33,35.35,34.98,35.01,158824.0,34.1519,34.1712,33.8136,33.8426,158824.0
2022-05-06 12:00:00,35.01,35.2,34.97,35.16,219318.0,33.8426,34.0262,33.8039,33.9876,219318.0
2022-05-06 12:30:00,35.15,35.35,35.0,35.32,278274.0,33.9779,34.1712,33.8329,34.1422,278274.0
2022-05-06 13:00:00,35.33,35.35,35.04,35.18,198964.0,34.1519,34.1712,33.8716,34.0069,198964.0
2022-05-06 13:30:00,35.18,35.26,35.0,35.08,129204.0,34.0069,34.0842,33.8329,33.9102,129204.0
2022-05-06 14:00:00,35.05,35.12,34.88,34.89,109112.0,33.8812,33.9489,33.7169,33.7266,109112.0
2022-05-06 14:30:00,34.94,35.06,34.81,34.95,104548.0,33.7749,33.8909,33.6492,33.7846,104548.0
2022-05-06 15:00:00,34.93,34.97,34.8,34.94,160172.0,33.7652,33.8039,33.6396,33.7749,160172.0
2022-05-06 15:30:00,34.93,35.35,34.93,35.23,704720.0,33.7652,34.1712,33.7652,34.0552,704720.0
2022-05-09 09:30:00,34.71,35.24,34.69,35.2,212144.0,33.5526,34.0649,33.5332,34.0262,212144.0
2022-05-09 10:00:00,35.2,35.2,34.93,34.96,230288.0,34.0262,34.0262,33.7652,33.7942,230288.0
2022-05-09 10:30:00,34.95,34.97,34.75,34.77,219212.0,33.7846,33.8039,33.5912,33.6106,219212.0
2022-05-09 11:00:00,34.74,34.84,34.6,34.62,144080.0,33.5816,33.6782,33.4462,33.4656,144080.0
2022-05-09 11:30:00,34.63,34.79,34.58,34.74,129942.0,33.4752,33.6299,33.4269,33.5816,129942.0
2022-05-09 12:00:00,34.74,34.93,34.65,34.87,104434.0,33.5816,33.7652,33.4946,33.7072,104434.0
2022-05-09 12:30:00,34.86,34.94,34.59,34.6,151820.0,33.6976,33.7749,33.4366,33.4462,151820.0
2022-05-09 13:00:00,34.6,34.75,34.56,34.74,138652.0,33.4462,33.5912,33.4076,33.5816,138652.0
2022-05-09 13:30:00,34.75,34.81,34.6,34.72,115008.0,33.5912,33.6492,33.4462,33.5622,115008.0
2022-05-09 14:00:00,34.72,34.8,34.65,34.68,193542.0,33.5622,33.6396,33.4946,33.5236,193542.0
2022-05-09 14:30:00,34.66,34.85,34.6,34.82,158390.0,33.5042,33.6879,33.4462,33.6589,158390.0
2022-05-09 15:00:00,34.85,34.99,34.68,34.71,184042.0,33.6879,33.8232,33.5236,33.5526,184042.0
2022-05-09 15:30:00,34.71,34.71,34.42,34.55,616630.0,33.5526,33.5526,33.2722,33.3979,616630.0
2022-05-10 09:30:00,35.17,35.27,34.57,34.79,207028.0,33.9972,34.0939,33.4172,33.6299,207028.0
2022-05-10 10:00:00,34.77,34.84,34.57,34.62,194412.0,33.6106,33.6782,33.4172,33.4656,194412.0
2022-05-10 10:30:00,34.62,34.66,34.27,34.31,164218.0,33.4656,33.5042,33.1272,33.1659,164218.0
2022-05-10 11:00:00,34.3,34.35,34.08,34.18,192018.0,33.1562,33.2046,32.9436,33.0402,192018.0
2022-05-10 11:30:00,34.17,34.35,34.08,34.34,109804.0,33.0306,33.2046,32.9436,33.1949,109804.0
2022-05-10 12:00:00,34.35,34.44,34.21,34.24,149368.0,33.2046,33.2916,33.0692,33.0982,149368.0
2022-05-10 12:30:00,34.26,34.29,34.12,34.23,125108.0,33.1176,33.1466,32.9822,33.0886,125108.0
2022-05-10 13:00:00,34.24,34.47,34.23,34.47,179538.0,33.0982,33.3206,33.0886,33.3206,179538.0
2022-05-10 13:30:00,34.47,34.98,34.47,34.97,160284.0,33.3206,33.8136,33.3206,33.8039,160284.0
2022-05-10 14:00:00,34.96,35.05,34.75,34.8,253648.0,33.7942,33.8812,33.5912,33.6396,253648.0
2022-05-10 14:30:00,34.79,34.85,34.68,34.8,167080.0,33.6299,33.6879,33.5236,33.6396,167080.0
2022-05-10 15:00:00,34.83,34.95,34.73,34.75,229594.0,33.6686,33.7846,33.5719,33.5912,229594.0
2022-05-10 15:30:00,34.75,34.76,34.44,34.52,629192.0,33.5912,33.6009,33.2916,33.3689,629192.0
2022-05-11 09:30:00,34.42,34.85,34.21,34.82,173920.0,33.2722,33.6879,33.0692,33.6589,173920.0
2022-05-11 10:00:00,34.81,34.93,34.59,34.87,180012.0,33.6492,33.7652,33.4366,33.7072,180012.0
2022-05-11 10:30:00,34.87,35.07,34.8,34.86,242488.0,33.7072,33.9006,33.6396,33.6976,242488.0
2022-05-11 11:00:00,34.87,34.91,34.68,34.84,96222.0,33.7072,33.7459,33.5236,33.6782,96222.0
2022-05-11 11:30:00,34.82,35.01,34.82,34.92,177102.0,33.6589,33.8426,33.6589,33.7556,177102.0
2022-05-11 12:00:00,34.92,34.96,34.72,34.74,105774.0,33.7556,33.7942,33.5622,33.5816,105774.0
2022-05-11 12:30:00,34.72,34.77,34.55,34.55,75520.0,33.5622,33.6106,33.3979,33.3979,75520.0
2022-05-11 13:00:00,34.55,34.56,34.43,34.44,144606.0,33.3979,33.4076,33.2819,33.2916,144606.0
2022-05-11 13:30:00,34.42,34.44,34.2,34.21,174974.0,33.2722,33.2916,33.0596,33.0692,174974.0
2022-05-11 14:00:00,34.21,34.59,34.21,34.48,180892.0,33.0692,33.4366,33.0692,33.3302,180892.0
2022-05-11 14:30:00,34.46,34.6,34.34,34.38,157378.0,33.3109,33.4462,33.1949,33.2336,157378.0
2022-05-11 15:00:00,34.35,34.45,34.31,34.35,293042.0,33.2046,33.3012,33.1659,33.2046,293042.0
2022-05-11 15:30:00,34.35,34.4,34.12,34.21,999724.0,33.2046,33.2529,32.9822,33.0692,999724.0
2022-05-12 09:30:00,33.99,34.27,33.85,34.18,297076.0,32.8566,33.1272,32.7212,33.0402,297076.0
2022-05-12 10:00:00,34.16,34.47,34.09,34.27,199590.0,33.0209,33.3206,32.9532,33.1272,199590.0
2022-05-12 10:30:00,34.28,34.38,34.12,34.38,156396.0,33.1369,33.2336,32.9822,33.2336,156396.0
2022-05-12 11:00:00,34.38,34.48,34.33,34.35,158096.0,33.2336,33.3302,33.1852,33.2046,158096.0
2022-05-12 11:30:00,34.35,34.38,34.02,34.02,105814.0,33.2046,33.2336,32.8856,32.8856,105814.0
2022-05-12 12:00:00,34.03,34.21,33.98,34.19,133992.0,32.8952,33.0692,32.8469,33.0499,133992.0
2022-05-12 12:30:00,34.2,34.46,34.19,34.33,121222.0,33.0596,33.3109,33.0499,33.1852,121222.0
2022-05-12 13:00:00,34.32,34.35,34.13,34.18,115548.0,33.1756,33.2046,32.9919,33.0402,115548.0
2022-05-12 13:30:00,34.18,34.21,33.89,33.91,170966.0,33.0402,33.0692,32.7599,32.7792,170966.0
2022-05-12 14:00:00,33.91,33.97,33.77,33.85,182018.0,32.7792,32.8372,32.6439,32.7212,182018.0
2022-05-12 14:30:00,33.85,33.87,33.7,33.76,134780.0,32.7212,32.7406,32.5762,32.6342,134780.0
2022-05-12 15:00:00,33.76,34.09,33.75,33.96,405218.0,32.6342,32.9532,32.6246,32.8276,405218.0
2022-05-12 15:30:00,33.96,34.34,33.96,34.34,698180.0,32.8276,33.1949,32.8276,33.1949,698180.0
2022-05-13 09:30:00,34.64,35.04,34.58,34.96,318368.0,33.4849,33.8716,33.4269,33.7942,318368.0
2022-05-13 10:00:00,34.99,35.4,34.97,35.37,263106.0,33.8232,34.2196,33.8039,34.1906,263106.0
2022-05-13 10:30:00,35.35,35.38,35.26,35.34,197400.0,34.1712,34.2002,34.0842,34.1616,197400.0
2022-05-13 11:00:00,35.33,35.33,35.23,35.28,159280.0,34.1519,34.1519,34.0552,34.1036,159280.0
2022-05-13 11:30:00,35.28,35.32,35.22,35.29,142136.0,34.1036,34.1422,34.0456,34.1132,142136.0
2022-05-13 12:00:00,35.29,35.48,35.29,35.42,114976.0,34.1132,34.2969,34.1132,34.2389,114976.0
2022-05-13 12:30:00,35.42,35.44,35.26,35.32,93462.0,34.2389,34.2582,34.0842,34.1422,93462.0
2022-05-13 13:00:00,35.33,35.37,35.26,35.27,130386.0,34.1519,34.1906,34.0842,34.0939,130386.0
2022-05-13 13:30:00,35.29,35.31,35.01,35.05,136804.0,34.1132,34.1326,33.8426,33.8812,136804.0
2022-05-13 14:00:00,35.05,35.05,34.84,34.93,143276.0,33.8812,33.8812,33.6782,33.7652,143276.0
2022-05-13 14:30:00,34.94,35.11,34.94,35.11,107046.0,33.7749,33.9392,33.7749,33.9392,107046.0
2022-05-13 15:00:00,35.1,35.32,35.1,35.32,129708.0,33.9296,34.1422,33.9296,34.1422,129708.0
2022-05-13 15:30:00,35.32,35.33,35.11,35.24,566102.0,34.1422,34.1519,33.9392,34.0649,566102.0
2022-05-16 09:30:00,34.88,35.1,34.57,34.67,273818.0,33.7169,33.9296,33.4172,33.5139,273818.0
2022-05-16 10:00:00,34.68,34.92,34.64,34.92,132174.0,33.5236,33.7556,33.4849,33.7556,132174.0
2022-05-16 10:30:00,34.92,34.92,34.54,34.55,135510.0,33.7556,33.7556,33.3882,33.3979,135510.0
2022-05-16 11:00:00,34.54,34.65,34.49,34.63,92170.0,33.3882,33.4946,33.3399,33.4752,92170.0
2022-05-16 11:30:00,34.63,34.87,34.58,34.87,79404.0,33.4752,33.7072,33.4269,33.7072,79404.0
2022-05-16 12:00:00,34.86,34.99,34.83,34.83,205796.0,33.6976,33.8232,33.6686,33.6686,205796.0
2022-05-16 12:30:00,34.82,34.87,34.74,34.75,58806.0,33.6589,33.7072,33.5816,33.5912,58806.0
2022-05-16 13:00:00,34.74,34.97,34.72,34.97,61716.0,33.5816,33.8039,33.5622,33.8039,61716.0
2022-05-16 13:30:00,34.98,35.0,34.85,34.87,152520.0,33.8136,33.8329,33.6879,33.7072,152520.0
2022-05-16 14:00:00,34.88,35.05,34.83,35.05,98956.0,33.7169,33.8812,33.6686,33.8812,98956.0
2022-05-16 14:30:00,35.06,35.08,34.94,34.98,98906.0,33.8909,33.9102,33.7749,33.8136,98906.0
2022-05-16 15:00:00,34.99,35.0,34.76,34.79,101900.0,33.8232,33.8329,33.6009,33.6299,101900.0
2022-05-16 15:30:00,34.8,34.83,34.69,34.77,407906.0,33.6396,33.6686,33.5332,33.6106,407906.0
2022-05-17 09:30:00,35.52,35.52,35.27,35.32,164008.0,34.3356,34.3356,34.0939,34.1422,164008.0
2022-05-17 10:00:00,35.34,35.51,35.29,35.3,79912.0,34.1616,34.3259,34.1132,34.1229,79912.0
2022-05-17 10:30:00,35.29,35.35,35.09,35.15,173950.0,34.1132,34.1712,33.9199,33.9779,173950.0
2022-05-17 11:00:00,35.16,35.38,35.15,35.38,362186.0,33.9876,34.2002,33.9779,34.2002,362186.0
2022-05-17 11:30:00,35.38,35.5,35.38,35.46,125056.0,34.2002,34.3162,34.2002,34.2776,125056.0
2022-05-17 12:00:00,35.47,35.47,35.37,35.45,51120.0,34.2872,34.2872,34.1906,34.2679,51120.0
2022-05-17 12:30:00,35.44,35.52,35.42,35.47,61258.0,34.2582,34.3356,34.2389,34.2872,61258.0
2022-05-17 13:00:00,35.48,35.56,35.42,35.48,114098.0,34.2969,34.3742,34.2389,34.2969,114098.0
2022-05-17 13:30:00,35.48,35.52,35.42,35.45,82164.0,34.2969,34.3356,34.2389,34.2679,82164.0
2022-05-17 14:00:00,35.46,35.52,35.2,35.3,129744.0,34.2776,34.3356,34.0262,34.1229,129744.0
2022-05-17 14:30:00,35.31,35.52,35.18,35.47,122962.0,34.1326,34.3356,34.0069,34.2872,122962.0
2022-05-17 15:00:00,35.46,35.63,35.46,35.54,182264.0,34.2776,34.4419,34.2776,34.3549,182264.0
2022-05-17 15:30:00,35.55,35.57,35.44,35.57,698258.0,34.3646,34.3839,34.2582,34.3839,698258.0
2022-05-18 09:30:00,35.1,35.37,35.04,35.04,167944.0,33.9296,34.1906,33.8716,33.8716,167944.0
2022-05-18 10:00:00,35.06,35.15,34.89,34.89,185476.0,33.8909,33.9779,33.7266,33.7266,185476.0
2022-05-18 10:30:00,34.88,35.01,34.85,34.9,109612.0,33.7169,33.8426,33.6879,33.7362,109612.0
2022-05-18 11:00:00,34.88,34.88,34.52,34.53,183936.0,33.7169,33.7169,33.3689,33.3786,183936.0
2022-05-18 11:30:00,34.54,34.69,34.48,34.48,88144.0,33.3882,33.5332,33.3302,33.3302,88144.0
2022-05-18 12:00:00,34.47,34.59,34.41,34.44,70096.0,33.3206,33.4366,33.2626,33.2916,70096.0
2022-05-18 12:30:00,34.45,34.54,34.42,34.52,72958.0,33.3012,33.3882,33.2722,33.3689,72958.0
2022-05-18 13:00:00,34.52,34.52,34.26,34.28,72682.0,33.3689,33.3689,33.1176,33.1369,72682.0
2022-05-18 13:30:00,34.28,34.3,34.1,34.13,104980.0,33.1369,33.1562,32.9629,32.9919,104980.0
2022-05-18 14:00:00,34.15,34.22,34.06,34.2,90230.0,33.0112,33.0789,32.9242,33.0596,90230.0
2022-05-18 14:30:00,34.21,34.22,33.95,33.97,94788.0,33.0692,33.0789,32.8179,32.8372,94788.0
2022-05-18 15:00:00,33.98,34.05,33.92,33.94,109622.0,32.8469,32.9146,32.7889,32.8082,109622.0
2022-05-18 15:30:00,33.94,34.1,33.9,33.99,615602.0,32.8082,32.9629,32.7696,32.8566,615602.0
2022-05-19 09:30:00,33.68,33.97,33.49,33.6,250062.0,32.5569,32.8372,32.3733,32.4796,250062.0
2022-05-19 10:00:00,33.6,33.92,33.59,33.74,542516.0,32.4796,32.7889,32.4699,32.6149,542516.0
2022-05-19 10:30:00,33.73,33.8,33.57,33.68,200076.0,32.6052,32.6729,32.4506,32.5569,200076.0
2022-05-19 11:00:00,33.71,33.8,33.6,33.73,167646.0,32.5859,32.6729,32.4796,32.6052,167646.0
2022-05-19 11:30:00,33.74,34.09,33.74,33.99,558574.0,32.6149,32.9532,32.6149,32.8566,558574.0
2022-05-19 12:00:00,34.01,34.05,33.84,33.96,144416.0,32.8759,32.9146,32.7116,32.8276,144416.0
2022-05-19 12:30:00,33.95,33.95,33.76,33.85,156642.0,32.8179,32.8179,32.6342,32.7212,156642.0
2022-05-19 13:00:00,33.85,33.9,33.68,33.87,251494.0,32.7212,32.7696,32.5569,32.7406,251494.0
2022-05-19 13:30:00,33.86,34.16,33.8,34.12,265152.0,32.7309,33.0209,32.6729,32.9822,265152.0
2022-05-19 14:00:00,34.13,34.13,33.92,34.01,176902.0,32.9919,32.9919,32.7889,32.8759,176902.0
2022-05-19 14:30:00,33.99,34.07,33.85,34.06,336866.0,32.8566,32.9339,32.7212,32.9242,336866.0
2022-05-19 15:00:00,34.06,34.2,33.82,33.84,309696.0,32.9242,33.0596,32.6922,32.7116,309696.0
2022-05-19 15:30:00,33.83,33.91,33.72,33.8,978230.0,32.7019,32.7792,32.5956,32.6729,978230.0
2022-05-20 09:30:00,34.19,34.27,33.93,34.06,219484.0,33.0499,33.1272,32.7986,32.9242,219484.0
2022-05-20 10:00:00,34.05,34.1,33.93,34.03,105242.0,32.9146,32.9629,32.7986,32.8952,105242.0
2022-05-20 10:30:00,34.02,34.02,33.76,33.76,170134.0,32.8856,32.8856,32.6342,32.6342,170134.0
2022-05-20 11:00:00,33.77,33.83,33.67,33.74,145424.0,32.6439,32.7019,32.5472,32.6149,145424.0
2022-05-20 11:30:00,33.75,33.87,33.71,33.8,106114.0,32.6246,32.7406,32.5859,32.6729,106114.0
2022-05-20 12:00:00,33.8,33.81,33.59,33.73,129122.0,32.6729,32.6826,32.4699,32.6052,129122.0
2022-05-20 12:30:00,33.73,33.76,33.52,33.66,144896.0,32.6052,32.6342,32.4023,32.5376,144896.0
2022-05-20 13:00:00,33.65,33.65,33.37,33.37,174330.0,32.5279,32.5279,32.2573,32.2573,174330.0
2022-05-20 13:30:00,33.37,33.65,33.35,33.6,148372.0,32.2573,32.5279,32.2379,32.4796,148372.0
2022-05-20 14:00:00,33.62,33.63,33.38,33.49,151426.0,32.4989,32.5086,32.2669,32.3733,151426.0
2022-05-20 14:30:00,33.47,33.68,33.36,33.56,151476.0,32.3539,32.5569,32.2476,32.4409,151476.0
2022-05-20 15:00:00,33.57,33.72,33.45,33.72,278004.0,32.4506,32.5956,32.3346,32.5956,278004.0
2022-05-20 15:30:00,33.72,34.24,33.68,34.22,990642.0,32.5956,33.0982,32.5569,33.0789,990642.0
2022-05-23 09:30:00,34.47,34.61,34.32,34.34,280364.0,33.3206,33.4559,33.1756,33.1949,280364.0
2022-05-23 10:00:00,34.33,34.43,34.16,34.43,185702.0,33.1852,33.2819,33.0209,33.2819,185702.0
2022-05-23 10:30:00,34.45,34.46,34.24,34.33,176448.0,33.3012,33.3109,33.0982,33.1852,176448.0
2022-05-23 11:00:00,34.32,34.52,34.29,34.51,155558.0,33.1756,33.3689,33.1466,33.3592,155558.0
2022-05-23 11:30:00,34.51,34.62,34.49,34.56,101714.0,33.3592,33.4656,33.3399,33.4076,101714.0
2022-05-23 12:00:00,34.56,34.65,34.53,34.53,124266.0,33.4076,33.4946,33.3786,33.3786,124266.0
2022-05-23 12:30:00,34.54,34.58,34.47,34.54,94742.0,33.3882,33.4269,33.3206,33.3882,94742.0
2022-05-23 13:00:00,34.55,34.56,34.4,34.54,80954.0,33.3979,33.4076,33.2529,33.3882,80954.0
2022-05-23 13:30:00,34.53,34.71,34.51,34.71,103092.0,33.3786,33.5526,33.3592,33.5526,103092.0
2022-05-23 14:00:00,34.73,34.76,34.67,34.74,75794.0,33.5719,33.6009,33.5139,33.5816,75794.0
2022-05-23 14:30:00,34.73,34.81,34.66,34.68,83156.0,33.5719,33.6492,33.5042,33.5236,83156.0
2022-05-23 15:00:00,34.68,34.77,34.62,34.67,103876.0,33.5236,33.6106,33.4656,33.5139,103876.0
2022-05-23 15:30:00,34.68,34.76,34.52,34.7,490958.0,33.5236,33.6009,33.3689,33.5429,490958.0
2022-05-24 09:30:00,34.51,34.7,34.33,34.35,218976.0,33.3592,33.5429,33.1852,33.2046,218976.0
2022-05-24 10:00:00,34.32,34.34,33.98,34.03,253974.0,33.1756,33.1949,32.8469,32.8952,253974.0
2022-05-24 10:30:00,34.01,34.05,33.89,33.96,119934.0,32.8759,32.9146,32.7599,32.8276,119934.0
2022-05-24 11:00:00,33.96,34.02,33.88,33.98,80096.0,32.8276,32.8856,32.7502,32.8469,80096.0
2022-05-24 11:30:00,33.98,34.15,33.9,34.06,229242.0,32.8469,33.0112,32.7696,32.9242,229242.0
2022-05-24 12:00:00,34.05,34.26,33.98,34.15,181000.0,32.9146,33.1176,32.8469,33.0112,181000.0
2022-05-24 12:30:00,34.14,34.16,33.95,34.05,62100.0,33.0016,33.0209,32.8179,32.9146,62100.0
2022-05-24 13:00:00,34.01,34.08,33.88,34.08,92566.0,32.8759,32.9436,32.7502,32.9436,92566.0
2022-05-24 13:30:00,34.06,34.22,34.01,34.19,67084.0,32.9242,33.0789,32.8759,33.0499,67084.0
2022-05-24 14:00:00,34.2,34.32,34.14,34.23,138506.0,33.0596,33.1756,33.0016,33.0886,138506.0
2022-05-24 14:30:00,34.22,34.31,34.09,34.17,103076.0,33.0789,33.1659,32.9532,33.0306,103076.0
2022-05-24 15:00:00,34.16,34.4,34.16,34.39,115094.0,33.0209,33.2529,33.0209,33.2432,115094.0
2022-05-24 15:30:00,34.4,34.6,34.38,34.51,649472.0,33.2529,33.4462,33.2336,33.3592,649472.0
2022-05-25 09:30:00,34.29,34.62,34.17,34.47,211390.0,33.1466,33.4656,33.0306,33.3206,211390.0
2022-05-25 10:00:00,34.46,34.52,34.33,34.49,201528.0,33.3109,33.3689,33.1852,33.3399,201528.0
2022-05-25 10:30:00,34.49,34.59,34.42,34.47,146792.0,33.3399,33.4366,33.2722,33.3206,146792.0
2022-05-25 11:00:00,34.46,34.46,34.38,34.39,113786.0,33.3109,33.3109,33.2336,33.2432,113786.0
2022-05-25 11:30:00,34.38,34.39,34.22,34.31,134874.0,33.2336,33.2432,33.0789,33.1659,134874.0
2022-05-25 12:00:00,34.3,34.35,34.08,34.12,78490.0,33.1562,33.2046,32.9436,32.9822,78490.0
2022-05-25 12:30:00,34.15,34.16,34.07,34.14,65604.0,33.0112,33.0209,32.9339,33.0016,65604.0
2022-05-25 13:00:00,34.13,34.15,34.0,34.13,156782.0,32.9919,33.0112,32.8662,32.9919,156782.0
2022-05-25 13:30:00,34.13,34.19,34.09,34.1,82640.0,32.9919,33.0499,32.9532,32.9629,82640.0
2022-05-25 14:00:00,34.09,34.38,34.02,34.37,147744.0,32.9532,33.2336,32.8856,33.2239,147744.0
2022-05-25 14:30:00,34.36,34.52,34.34,34.48,120502.0,33.2142,33.3689,33.1949,33.3302,120502.0
2022-05-25 15:00:00,34.49,34.66,34.48,34.52,166518.0,33.3399,33.5042,33.3302,33.3689,166518.0
2022-05-25 15:30:00,34.52,34.56,34.31,34.38,532168.0,33.3689,33.4076,33.1659,33.2336,532168.0
2022-05-26 09:30:00,34.52,34.91,34.31,34.91,273978.0,33.3689,33.7459,33.1659,33.7459,273978.0
2022-05-26 10:00:00,34.92,35.05,34.91,34.94,286994.0,33.7556,33.8812,33.7459,33.7749,286994.0
2022-05-26 10:30:00,34.93,34.94,34.77,34.87,212460.0,33.7652,33.7749,33.6106,33.7072,212460.0
2022-05-26 11:00:00,34.86,34.9,34.82,34.86,103276.0,33.6976,33.7362,33.6589,33.6976,103276.0
2022-05-26 11:30:00,34.85,34.9,34.82,34.86,95044.0,33.6879,33.7362,33.6589,33.6976,95044.0
2022-05-26 12:00:00,34.87,35.01,34.85,35.01,125128.0,33.7072,33.8426,33.6879,33.8426,125128.0
2022-05-26 12:30:00,35.02,35.1,34.99,35.1,105182.0,33.8522,33.9296,33.8232,33.9296,105182.0
2022-05-26 13:00:00,35.09,35.15,35.0,35.02,102952.0,33.9199,33.9779,33.8329,33.8522,102952.0
2022-05-26 13:30:00,35.02,35.13,35.02,35.13,114244.0,33.8522,33.9586,33.8522,33.9586,114244.0
2022-05-26 14:00:00,35.13,35.16,35.05,35.09,134032.0,33.9586,33.9876,33.8812,33.9199,134032.0
2022-05-26 14:30:00,35.09,35.11,35.04,35.1,151890.0,33.9199,33.9392,33.8716,33.9296,151890.0
2022-05-26 15:00:00,35.1,35.1,34.93,34.97,258252.0,33.9296,33.9296,33.7652,33.8039,258252.0
2022-05-26 15:30:00,34.96,35.17,34.94,34.97,928552.0,33.7942,33.9972,33.7749,33.8039,928552.0
2022-05-27 09:30:00,35.37,35.8,35.37,35.74,194248.0,34.1906,34.6062,34.1906,34.5482,194248.0
2022-05-27 10:00:00,35.75,35.89,35.7,35.81,199222.0,34.5579,34.6932,34.5096,34.6159,199222.0
2022-05-27 10:30:00,35.83,35.87,35.66,35.66,123680.0,34.6352,34.6739,34.4709,34.4709,123680.0
2022-05-27 11:00:00,35.67,35.81,35.64,35.74,108044.0,34.4806,34.6159,34.4516,34.5482,108044.0
2022-05-27 11:30:00,35.74,35.84,35.72,35.81,76706.0,34.5482,34.6449,34.5289,34.6159,76706.0
2022-05-27 12:00:00,35.81,35.85,35.74,35.78,105774.0,34.6159,34.6546,34.5482,34.5869,105774.0
2022-05-27 12:30:00,35.77,35.81,35.74,35.77,66338.0,34.5772,34.6159,34.5482,34.5772,66338.0
2022-05-27 13:00:00,35.77,35.8,35.7,35.74,54306.0,34.5772,34.6062,34.5096,34.5482,54306.0
2022-05-27 13:30:00,35.73,35.76,35.66,35.7,96568.0,34.5386,34.5676,34.4709,34.5096,96568.0
2022-05-27 14:00:00,35.69,35.74,35.68,35.72,164084.0,34.4999,34.5482,34.4902,34.5289,164084.0
2022-05-27 14:30:00,35.72,35.74,35.68,35.7,223578.0,34.5289,34.5482,34.4902,34.5096,223578.0
2022-05-27 15:00:00,35.71,35.78,35.6,35.67,1308998.0,34.5192,34.5869,34.4129,34.4806,1308998.0
2022-05-27 15:30:00,35.67,35.74,35.64,35.67,1989504.0,34.4806,34.5482,34.4516,34.4806,1989504.0
2022-05-31 09:30:00,35.45,35.46,34.99,35.24,337562.0,34.2679,34.2776,33.8232,34.0649,337562.0
2022-05-31 10:00:00,35.23,35.43,35.17,35.33,302610.0,34.0552,34.2486,33.9972,34.1519,302610.0
2022-05-31 10:30:00,35.34,35.43,35.32,35.4,340670.0,34.1616,34.2486,34.1422,34.2196,340670.0
2022-05-31 11:00:00,35.38,35.44,35.27,35.27,178636.0,34.2002,34.2582,34.0939,34.0939,178636.0
2022-05-31 11:30:00,35.24,35.42,35.23,35.39,290882.0,34.0649,34.2389,34.0552,34.2099,290882.0
2022-05-31 12:00:00,35.39,35.47,35.25,35.29,301358.0,34.2099,34.2872,34.0746,34.1132,301358.0
2022-05-31 12:30:00,35.3,35.46,35.29,35.43,234908.0,34.1229,34.2776,34.1132,34.2486,234908.0
2022-05-31 13:00:00,35.42,35.48,35.31,35.38,213620.0,34.2389,34.2969,34.1326,34.2002,213620.0
2022-05-31 13:30:00,35.38,35.71,35.37,35.71,181540.0,34.2002,34.5192,34.1906,34.5192,181540.0
2022-05-31 14:00:00,35.71,35.72,35.6,35.63,239844.0,34.5192,34.5289,34.4129,34.4419,239844.0
2022-05-31 14:30:00,35.63,35.63,35.34,35.37,317552.0,34.4419,34.4419,34.1616,34.1906,317552.0
2022-05-31 15:00:00,35.37,35.58,35.31,35.57,494124.0,34.1906,34.3936,34.1326,34.3839,494124.0
2022-05-31 15:30:00,35.58,35.72,35.42,35.44,1159026.0,34.3936,34.5289,34.2389,34.2582,1159026.0
2022-06-01 09:30:00,35.5,35.62,35.12,35.27,261592.0,34.3162,34.4322,33.9489,34.0939,261592.0
2022-06-01 10:00:00,35.27,35.29,34.82,34.84,170578.0,34.0939,34.1132,33.6589,33.6782,170578.0
2022-06-01 10:30:00,34.83,34.88,34.74,34.8,134412.0,33.6686,33.7169,33.5816,33.6396,134412.0
2022-06-01 11:00:00,34.79,34.8,34.56,34.61,189800.0,33.6299,33.6396,33.4076,33.4559,189800.0
2022-06-01 11:30:00,34.62,34.67,34.46,34.49,193600.0,33.4656,33.5139,33.3109,33.3399,193600.0
2022-06-01 12:00:00,34.5,34.59,34.47,34.58,249372.0,33.3496,33.4366,33.3206,33.4269,249372.0
2022-06-01 12:30:00,34.58,34.76,34.58,34.75,219812.0,33.4269,33.6009,33.4269,33.5912,219812.0
2022-06-01 13:00:00,34.74,34.85,34.7,34.77,219724.0,33.5816,33.6879,33.5429,33.6106,219724.0
2022-06-01 13:30:00,34.77,34.85,34.73,34.8,148476.0,33.6106,33.6879,33.5719,33.6396,148476.0
2022-06-01 14:00:00,34.79,34.89,34.71,34.84,348992.0,33.6299,33.7266,33.5526,33.6782,348992.0
2022-06-01 14:30:00,34.85,34.89,34.76,34.79,303988.0,33.6879,33.7266,33.6009,33.6299,303988.0
2022-06-01 15:00:00,34.79,34.85,34.74,34.77,282658.0,33.6299,33.6879,33.5816,33.6106,282658.0
2022-06-01 15:30:00,34.77,34.79,34.62,34.63,994108.0,33.6106,33.6299,33.4656,33.4752,994108.0
2022-06-02 09:30:00,34.74,35.07,34.57,34.96,221662.0,33.5816,33.9006,33.4172,33.7942,221662.0
2022-06-02 10:00:00,34.95,35.22,34.83,34.87,160676.0,33.7846,34.0456,33.6686,33.7072,160676.0
2022-06-02 10:30:00,34.87,35.07,34.85,35.06,157438.0,33.7072,33.9006,33.6879,33.8909,157438.0
2022-06-02 11:00:00,35.06,35.29,35.03,35.22,136296.0,33.8909,34.1132,33.8619,34.0456,136296.0
2022-06-02 11:30:00,35.21,35.37,35.16,35.29,174756.0,34.0359,34.1906,33.9876,34.1132,174756.0
2022-06-02 12:00:00,35.29,35.41,35.25,35.41,89040.0,34.1132,34.2292,34.0746,34.2292,89040.0
2022-06-02 12:30:00,35.41,35.46,35.37,35.41,100196.0,34.2292,34.2776,34.1906,34.2292,100196.0
2022-06-02 13:00:00,35.41,35.5,35.38,35.46,132400.0,34.2292,34.3162,34.2002,34.2776,132400.0
2022-06-02 13:30:00,35.48,35.6,35.47,35.6,93262.0,34.2969,34.4129,34.2872,34.4129,93262.0
2022-06-02 14:00:00,35.6,35.73,35.59,35.69,107526.0,34.4129,34.5386,34.4032,34.4999,107526.0
2022-06-02 14:30:00,35.7,35.76,35.67,35.67,111194.0,34.5096,34.5676,34.4806,34.4806,111194.0
2022-06-02 15:00:00,35.68,35.86,35.68,35.74,202322.0,34.4902,34.6642,34.4902,34.5482,202322.0
2022-06-02 15:30:00,35.74,36.01,35.73,35.99,736030.0,34.5482,34.8092,34.5386,34.7899,736030.0
2022-06-03 09:30:00,35.5,35.56,35.28,35.44,176078.0,34.3162,34.3742,34.1036,34.2582,176078.0
2022-06-03 10:00:00,35.43,35.59,35.35,35.51,115706.0,34.2486,34.4032,34.1712,34.3259,115706.0
2022-06-03 10:30:00,35.49,35.58,35.4,35.5,103674.0,34.3066,34.3936,34.2196,34.3162,103674.0
2022-06-03 11:00:00,35.48,35.5,35.3,35.35,115998.0,34.2969,34.3162,34.1229,34.1712,115998.0
2022-06-03 11:30:00,35.34,35.46,35.32,35.36,166610.0,34.1616,34.2776,34.1422,34.1809,166610.0
2022-06-03 12:00:00,35.37,35.48,35.34,35.47,74104.0,34.1906,34.2969,34.1616,34.2872,74104.0
2022-06-03 12:30:00,35.46,35.57,35.42,35.57,46266.0,34.2776,34.3839,34.2389,34.3839,46266.0
2022-06-03 13:00:00,35.56,35.66,35.49,35.58,72548.0,34.3742,34.4709,34.3066,34.3936,72548.0
2022-06-03 13:30:00,35.57,35.57,35.45,35.49,86838.0,34.3839,34.3839,34.2679,34.3066,86838.0
2022-06-03 14:00:00,35.49,35.59,35.47,35.58,138340.0,34.3066,34.4032,34.2872,34.3936,138340.0
2022-06-03 14:30:00,35.58,35.58,35.46,35.52,159348.0,34.3936,34.3936,34.2776,34.3356,159348.0
2022-06-03 15:00:00,35.54,35.54,35.41,35.52,173230.0,34.3549,34.3549,34.2292,34.3356,173230.0
2022-06-03 15:30:00,35.51,35.54,35.4,35.44,877842.0,34.3259,34.3549,34.2196,34.2582,877842.0
2022-06-06 09:30:00,35.8,35.99,35.67,35.98,227850.0,34.6062,34.7899,34.4806,34.7802,227850.0
2022-06-06 10:00:00,35.99,36.22,35.99,36.13,172900.0,34.7899,35.0122,34.7899,34.9252,172900.0
2022-06-06 10:30:00,36.14,36.15,36.07,36.14,109432.0,34.9349,34.9446,34.8672,34.9349,109432.0
2022-06-06 11:00:00,36.17,36.2,35.98,36.05,116382.0,34.9639,34.9929,34.7802,34.8479,116382.0
2022-06-06 11:30:00,36.05,36.07,35.89,35.89,114270.0,34.8479,34.8672,34.6932,34.6932,114270.0
2022-06-06 12:00:00,35.88,35.88,35.69,35.7,97478.0,34.6836,34.6836,34.4999,34.5096,97478.0
2022-06-06 12:30:00,35.69,35.74,35.66,35.72,141428.0,34.4999,34.5482,34.4709,34.5289,141428.0
2022-06-06 13:00:00,35.71,35.8,35.63,35.8,290596.0,34.5192,34.6062,34.4419,34.6062,290596.0
2022-06-06 13:30:00,35.79,35.87,35.78,35.87,67426.0,34.5966,34.6739,34.5869,34.6739,67426.0
2022-06-06 14:00:00,35.86,35.86,35.66,35.69,77946.0,34.6642,34.6642,34.4709,34.4999,77946.0
2022-06-06 14:30:00,35.68,35.71,35.6,35.68,69362.0,34.4902,34.5192,34.4129,34.4902,69362.0
2022-06-06 15:00:00,35.68,35.7,35.57,35.62,93672.0,34.4902,34.5096,34.3839,34.4322,93672.0
2022-06-06 15:30:00,35.6,35.7,35.54,35.63,475498.0,34.4129,34.5096,34.3549,34.4419,475498.0
2022-06-07 09:30:00,35.3,35.47,35.19,35.28,143094.0,34.1229,34.2872,34.0166,34.1036,143094.0
2022-06-07 10:00:00,35.26,35.43,35.16,35.39,116564.0,34.0842,34.2486,33.9876,34.2099,116564.0
2022-06-07 10:30:00,35.4,35.63,35.37,35.62,159472.0,34.2196,34.4419,34.1906,34.4322,159472.0
2022-06-07 11:00:00,35.63,35.67,35.52,35.53,78462.0,34.4419,34.4806,34.3356,34.3452,78462.0
2022-06-07 11:30:00,35.53,35.53,35.39,35.43,52814.0,34.3452,34.3452,34.2099,34.2486,52814.0
2022-06-07 12:00:00,35.44,35.44,35.34,35.37,94256.0,34.2582,34.2582,34.1616,34.1906,94256.0
2022-06-07 12:30:00,35.37,35.52,35.34,35.49,129502.0,34.1906,34.3356,34.1616,34.3066,129502.0
2022-06-07 13:00:00,35.49,35.65,35.46,35.63,66684.0,34.3066,34.4612,34.2776,34.4419,66684.0
2022-06-07 13:30:00,35.65,35.66,35.61,35.63,68946.0,34.4612,34.4709,34.4226,34.4419,68946.0
2022-06-07 14:00:00,35.62,35.75,35.62,35.7,54018.0,34.4322,34.5579,34.4322,34.5096,54018.0
2022-06-07 14:30:00,35.7,35.74,35.57,35.63,87682.0,34.5096,34.5482,34.3839,34.4419,87682.0
2022-06-07 15:00:00,35.63,35.71,35.6,35.7,140998.0,34.4419,34.5192,34.4129,34.5096,140998.0
2022-06-07 15:30:00,35.7,35.83,35.69,35.79,388678.0,34.5096,34.6352,34.4999,34.5966,388678.0
2022-06-08 09:30:00,35.52,35.62,35.31,35.58,205012.0,34.3356,34.4322,34.1326,34.3936,205012.0
2022-06-08 10:00:00,35.57,35.6,35.38,35.53,125320.0,34.3839,34.4129,34.2002,34.3452,125320.0
2022-06-08 10:30:00,35.53,35.58,35.49,35.51,94836.0,34.3452,34.3936,34.3066,34.3259,94836.0
2022-06-08 11:00:00,35.52,35.7,35.49,35.67,104756.0,34.3356,34.5096,34.3066,34.4806,104756.0
2022-06-08 11:30:00,35.66,35.71,35.63,35.64,63946.0,34.4709,34.5192,34.4419,34.4516,63946.0
2022-06-08 12:00:00,35.63,35.67,35.46,35.48,86654.0,34.4419,34.4806,34.2776,34.2969,86654.0
2022-06-08 12:30:00,35.48,35.49,35.3,35.36,64968.0,34.2969,34.3066,34.1229,34.1809,64968.0
2022-06-08 13:00:00,35.38,35.38,35.29,35.29,79220.0,34.2002,34.2002,34.1132,34.1132,79220.0
2022-06-08 13:30:00,35.29,35.31,35.2,35.27,100110.0,34.1132,34.1326,34.0262,34.0939,100110.0
2022-06-08 14:00:00,35.28,35.32,35.17,35.19,80986.0,34.1036,34.1422,33.9972,34.0166,80986.0
2022-06-08 14:30:00,35.2,35.24,35.14,35.19,75220.0,34.0262,34.0649,33.9682,34.0166,75220.0
2022-06-08 15:00:00,35.19,35.3,35.15,35.28,96662.0,34.0166,34.1229,33.9779,34.1036,96662.0
2022-06-08 15:30:00,35.29,35.35,35.2,35.26,474978.0,34.1132,34.1712,34.0262,34.0842,474978.0
2022-06-09 09:30:00,35.08,35.24,34.94,35.19,106756.0,33.9102,34.0649,33.7749,34.0166,106756.0
2022-06-09 10:00:00,35.19,35.22,34.98,35.1,76038.0,34.0166,34.0456,33.8136,33.9296,76038.0
2022-06-09 10:30:00,35.12,35.18,35.01,35.08,94596.0,33.9489,34.0069,33.8426,33.9102,94596.0
2022-06-09 11:00:00,35.1,35.12,34.98,35.06,79952.0,33.9296,33.9489,33.8136,33.8909,79952.0
2022-06-09 11:30:00,35.07,35.19,35.02,35.16,80606.0,33.9006,34.0166,33.8522,33.9876,80606.0
2022-06-09 12:00:00,35.15,35.2,35.06,35.2,41832.0,33.9779,34.0262,33.8909,34.0262,41832.0
2022-06-09 12:30:00,35.21,35.3,35.16,35.29,117546.0,34.0359,34.1229,33.9876,34.1132,117546.0
2022-06-09 13:00:00,35.3,35.34,35.21,35.22,61588.0,34.1229,34.1616,34.0359,34.0456,61588.0
2022-06-09 13:30:00,35.22,35.29,35.16,35.29,81092.0,34.0456,34.1132,33.9876,34.1132,81092.0
2022-06-09 14:00:00,35.29,35.29,35.15,35.18,78554.0,34.1132,34.1132,33.9779,34.0069,78554.0
2022-06-09 14:30:00,35.16,35.16,34.96,34.96,69908.0,33.9876,33.9876,33.7942,33.7942,69908.0
2022-06-09 15:00:00,34.96,34.96,34.8,34.82,123318.0,33.7942,33.7942,33.6396,33.6589,123318.0
2022-06-09 15:30:00,34.82,34.83,34.51,34.57,600284.0,33.6589,33.6686,33.3592,33.4172,600284.0
2022-06-10 09:30:00,33.96,33.97,33.59,33.63,219538.0,32.8276,32.8372,32.4699,32.5086,219538.0
2022-06-10 10:00:00,33.63,33.63,33.4,33.4,150940.0,32.5086,32.5086,32.2863,32.2863,150940.0
2022-06-10 10:30:00,33.4,33.7,33.4,33.55,117332.0,32.2863,32.5762,32.2863,32.4312,117332.0
2022-06-10 11:00:00,33.54,33.63,33.46,33.49,102046.0,32.4216,32.5086,32.3443,32.3733,102046.0
2022-06-10 11:30:00,33.49,33.62,33.45,33.6,56576.0,32.3733,32.4989,32.3346,32.4796,56576.0
2022-06-10 12:00:00,33.6,33.72,33.59,33.72,117372.0,32.4796,32.5956,32.4699,32.5956,117372.0
2022-06-10 12:30:00,33.72,33.74,33.63,33.69,88770.0,32.5956,32.6149,32.5086,32.5666,88770.0
2022-06-10 13:00:00,33.69,33.85,33.62,33.85,80246.0,32.5666,32.7212,32.4989,32.7212,80246.0
2022-06-10 13:30:00,33.85,33.99,33.75,33.88,132582.0,32.7212,32.8566,32.6246,32.7502,132582.0
2022-06-10 14:00:00,33.88,34.15,33.85,34.04,470906.0,32.7502,33.0112,32.7212,32.9049,470906.0
2022-06-10 14:30:00,34.05,34.18,33.98,34.13,131168.0,32.9146,33.0402,32.8469,32.9919,131168.0
2022-06-10 15:00:00,34.13,34.18,34.01,34.1,408700.0,32.9919,33.0402,32.8759,32.9629,408700.0
2022-06-10 15:30:00,34.1,34.1,33.77,33.77,724782.0,32.9629,32.9629,32.6439,32.6439,724782.0
2022-06-13 09:30:00,33.05,33.36,32.94,33.13,357406.0,31.9479,32.2476,31.8416,32.0253,357406.0
2022-06-13 10:00:00,33.15,33.22,32.85,32.85,176700.0,32.0446,32.1123,31.7546,31.7546,176700.0
2022-06-13 10:30:00,32.87,32.95,32.68,32.73,300796.0,31.7739,31.8513,31.5903,31.6386,300796.0
2022-06-13 11:00:00,32.72,32.92,32.63,32.87,247154.0,31.6289,31.8223,31.5419,31.7739,247154.0
2022-06-13 11:30:00,32.87,33.02,32.81,32.98,238588.0,31.7739,31.9189,31.7159,31.8803,238588.0
2022-06-13 12:00:00,32.98,33.1,32.93,33.07,163786.0,31.8803,31.9963,31.8319,31.9673,163786.0
2022-06-13 12:30:00,33.06,33.23,32.96,32.96,190590.0,31.9576,32.1219,31.8609,31.8609,190590.0
2022-06-13 13:00:00,32.96,32.99,32.86,32.98,146722.0,31.8609,31.8899,31.7643,31.8803,146722.0
2022-06-13 13:30:00,32.97,33.17,32.91,33.12,195362.0,31.8706,32.0639,31.8126,32.0156,195362.0
2022-06-13 14:00:00,33.11,33.11,32.87,32.92,131234.0,32.0059,32.0059,31.7739,31.8223,131234.0
2022-06-13 14:30:00,32.92,33.0,32.77,32.79,223480.0,31.8223,31.8996,31.6773,31.6966,223480.0
2022-06-13 15:00:00,32.78,32.85,32.57,32.57,342996.0,31.6869,31.7546,31.4839,31.4839,342996.0
2022-06-13 15:30:00,32.57,32.66,32.48,32.61,863814.0,31.4839,31.5709,31.3969,31.5226,863814.0
2022-06-14 09:30:00,32.79,32.93,32.71,32.9,155598.0,31.6966,31.8319,31.6193,31.8029,155598.0
2022-06-14 10:00:00,32.91,33.01,32.71,32.71,437828.0,31.8126,31.9093,31.6193,31.6193,437828.0
2022-06-14 10:30:00,32.71,32.93,32.68,32.85,87398.0,31.6193,31.8319,31.5903,31.7546,87398.0
2022-06-14 11:00:00,32.85,32.91,32.68,32.77,106660.0,31.7546,31.8126,31.5903,31.6773,106660.0
2022-06-14 11:30:00,32.76,32.86,32.7,32.81,261444.0,31.6676,31.7643,31.6096,31.7159,261444.0
2022-06-14 12:00:00,32.78,32.79,32.68,32.71,100824.0,31.6869,31.6966,31.5903,31.6193,100824.0
2022-06-14 12:30:00,32.72,32.75,32.66,32.74,111280.0,31.6289,31.6579,31.5709,31.6483,111280.0
2022-06-14 13:00:00,32.76,32.96,32.69,32.85,94520.0,31.6676,31.8609,31.5999,31.7546,94520.0
2022-06-14 13:30:00,32.82,32.84,32.65,32.71,135434.0,31.7256,31.7449,31.5613,31.6193,135434.0
2022-06-14 14:00:00,32.71,32.83,32.71,32.81,82726.0,31.6193,31.7353,31.6193,31.7159,82726.0
2022-06-14 14:30:00,32.8,32.84,32.66,32.69,76278.0,31.7063,31.7449,31.5709,31.5999,76278.0
2022-06-14 15:00:00,32.69,32.72,32.5,32.59,261790.0,31.5999,31.6289,31.4163,31.5033,261790.0
2022-06-14 15:30:00,32.59,32.87,32.59,32.78,513112.0,31.5033,31.7739,31.5033,31.6869,513112.0
2022-06-15 09:30:00,33.08,33.2,32.97,33.12,203282.0,31.9769,32.0929,31.8706,32.0156,203282.0
2022-06-15 10:00:00,33.12,33.16,33.02,33.02,121620.0,32.0156,32.0543,31.9189,31.9189,121620.0
2022-06-15 10:30:00,33.03,33.12,32.96,33.12,133528.0,31.9286,32.0156,31.8609,32.0156,133528.0
2022-06-15 11:00:00,33.12,33.13,32.9,32.93,104628.0,32.0156,32.0253,31.8029,31.8319,104628.0
2022-06-15 11:30:00,32.93,33.01,32.92,32.98,61432.0,31.8319,31.9093,31.8223,31.8803,61432.0
2022-06-15 12:00:00,32.97,33.01,32.92,32.99,64960.0,31.8706,31.9093,31.8223,31.8899,64960.0
2022-06-15 12:30:00,32.99,33.02,32.85,32.86,66156.0,31.8899,31.9189,31.7546,31.7643,66156.0
2022-06-15 13:00:00,32.88,32.98,32.85,32.97,104556.0,31.7836,31.8803,31.7546,31.8706,104556.0
2022-06-15 13:30:00,32.96,33.08,32.88,33.04,111222.0,31.8609,31.9769,31.7836,31.9383,111222.0
2022-06-15 14:00:00,33.04,33.12,32.77,32.8,191548.0,31.9383,32.0156,31.6773,31.7063,191548.0
2022-06-15 14:30:00,32.79,33.49,32.57,33.09,211756.0,31.6966,32.3733,31.4839,31.9866,211756.0
2022-06-15 15:00:00,33.09,33.45,33.04,33.45,189450.0,31.9866,32.3346,31.9383,32.3346,189450.0
2022-06-15 15:30:00,33.44,33.56,33.02,33.06,479142.0,32.3249,32.4409,31.9189,31.9576,479142.0
2022-06-16 09:30:00,32.24,32.32,31.87,31.93,231694.0,31.1649,31.2423,30.8073,30.8653,231694.0
2022-06-16 10:00:00,31.89,31.9,31.64,31.74,229588.0,30.8266,30.8363,30.5849,30.6816,229588.0
2022-06-16 10:30:00,31.74,31.79,31.41,31.41,170194.0,30.6816,30.7299,30.3626,30.3626,170194.0
2022-06-16 11:00:00,31.41,31.7,31.41,31.64,156968.0,30.3626,30.6429,30.3626,30.5849,156968.0
2022-06-16 11:30:00,31.64,31.65,31.48,31.54,101472.0,30.5849,30.5946,30.4303,30.4883,101472.0
2022-06-16 12:00:00,31.54,31.57,31.38,31.48,105580.0,30.4883,30.5173,30.3336,30.4303,105580.0
2022-06-16 12:30:00,31.48,31.49,31.36,31.43,74244.0,30.4303,30.4399,30.3143,30.3819,74244.0
2022-06-16 13:00:00,31.46,31.52,31.36,31.49,110228.0,30.4109,30.4689,30.3143,30.4399,110228.0
2022-06-16 13:30:00,31.46,31.5,31.17,31.18,290540.0,30.4109,30.4496,30.1306,30.1403,290540.0
2022-06-16 14:00:00,31.18,31.23,31.11,31.11,209606.0,30.1403,30.1886,30.0726,30.0726,209606.0
2022-06-16 14:30:00,31.11,31.23,30.95,31.02,168968.0,30.0726,30.1886,29.9179,29.9856,168968.0
2022-06-16 15:00:00,31.01,31.29,31.0,31.24,254884.0,29.9759,30.2466,29.9663,30.1983,254884.0
2022-06-16 15:30:00,31.22,31.28,31.07,31.28,956280.0,30.1789,30.2369,30.0339,30.2369,956280.0
2022-06-17 09:30:00,31.24,31.52,31.21,31.41,915418.0,30.2943,30.5658,30.2652,30.4592,915418.0
2022-06-17 10:00:00,31.4,31.41,30.96,31.0,124184.0,30.4495,30.4592,30.0228,30.0616,124184.0
2022-06-17 10:30:00,30.99,31.05,30.84,31.05,156190.0,30.0519,30.1101,29.9064,30.1101,156190.0
2022-06-17 11:00:00,31.04,31.55,30.97,31.52,229612.0,30.1004,30.5949,30.0325,30.5658,229612.0
2022-06-17 11:30:00,31.52,31.6,31.34,31.39,223676.0,30.5658,30.6434,30.3913,30.4398,223676.0
2022-06-17 12:00:00,31.36,31.52,31.31,31.47,137036.0,30.4107,30.5658,30.3622,30.5173,137036.0
2022-06-17 12:30:00,31.47,31.5,31.35,31.4,197818.0,30.5173,30.5464,30.401,30.4495,197818.0
2022-06-17 13:00:00,31.4,31.69,31.39,31.54,150366.0,30.4495,30.7307,30.4398,30.5852,150366.0
2022-06-17 13:30:00,31.54,31.64,31.49,31.58,117374.0,30.5852,30.6822,30.5367,30.624,117374.0
2022-06-17 14:00:00,31.59,31.74,31.56,31.63,160742.0,30.6337,30.7792,30.6046,30.6725,160742.0
2022-06-17 14:30:00,31.61,31.71,31.52,31.58,142504.0,30.6531,30.7501,30.5658,30.624,142504.0
2022-06-17 15:00:00,31.59,31.65,31.41,31.61,304876.0,30.6337,30.6919,30.4592,30.6531,304876.0
2022-06-17 15:30:00,31.61,31.66,31.45,31.45,939154.0,30.6531,30.7016,30.4979,30.4979,939154.0
2022-06-21 09:30:00,32.02,32.02,31.7,31.88,293024.0,31.0507,31.0507,30.7404,30.9149,293024.0
2022-06-21 10:00:00,31.87,31.93,31.8,31.8,220700.0,30.9052,30.9634,30.8373,30.8373,220700.0
2022-06-21 10:30:00,31.81,31.92,31.76,31.89,173630.0,30.847,30.9537,30.7986,30.9246,173630.0
2022-06-21 11:00:00,31.86,31.87,31.68,31.7,107968.0,30.8955,30.9052,30.721,30.7404,107968.0
2022-06-21 11:30:00,31.7,31.75,31.63,31.63,281302.0,30.7404,30.7889,30.6725,30.6725,281302.0
2022-06-21 12:00:00,31.63,31.67,31.59,31.63,94126.0,30.6725,30.7113,30.6337,30.6725,94126.0
2022-06-21 12:30:00,31.64,31.67,31.54,31.65,190592.0,30.6822,30.7113,30.5852,30.6919,190592.0
2022-06-21 13:00:00,31.66,31.69,31.58,31.58,157884.0,30.7016,30.7307,30.624,30.624,157884.0
2022-06-21 13:30:00,31.58,31.64,31.53,31.55,170660.0,30.624,30.6822,30.5755,30.5949,170660.0
2022-06-21 14:00:00,31.55,31.63,31.49,31.61,285246.0,30.5949,30.6725,30.5367,30.6531,285246.0
2022-06-21 14:30:00,31.61,31.71,31.56,31.7,178514.0,30.6531,30.7501,30.6046,30.7404,178514.0
2022-06-21 15:00:00,31.7,31.79,31.68,31.77,274268.0,30.7404,30.8276,30.721,30.8083,274268.0
2022-06-21 15:30:00,31.78,31.78,31.68,31.72,637080.0,30.818,30.818,30.721,30.7598,637080.0
2022-06-22 09:30:00,31.41,31.59,31.29,31.39,286728.0,30.4592,30.6337,30.3428,30.4398,286728.0
2022-06-22 10:00:00,31.41,31.9,31.39,31.88,202798.0,30.4592,30.9343,30.4398,30.9149,202798.0
2022-06-22 10:30:00,31.89,32.0,31.88,31.93,144204.0,30.9246,31.0313,30.9149,30.9634,144204.0
2022-06-22 11:00:00,31.92,31.92,31.78,31.88,260810.0,30.9537,30.9537,30.818,30.9149,260810.0
2022-06-22 11:30:00,31.89,31.98,31.65,31.66,98566.0,30.9246,31.0119,30.6919,30.7016,98566.0
2022-06-22 12:00:00,31.66,31.77,31.6,31.69,104136.0,30.7016,30.8083,30.6434,30.7307,104136.0
2022-06-22 12:30:00,31.68,31.74,31.67,31.72,108958.0,30.721,30.7792,30.7113,30.7598,108958.0
2022-06-22 13:00:00,31.72,31.82,31.66,31.81,77328.0,30.7598,30.8567,30.7016,30.847,77328.0
2022-06-22 13:30:00,31.81,31.84,31.74,31.77,79672.0,30.847,30.8761,30.7792,30.8083,79672.0
2022-06-22 14:00:00,31.79,31.93,31.78,31.81,114266.0,30.8276,30.9634,30.818,30.847,114266.0
2022-06-22 14:30:00,31.81,31.85,31.74,31.8,111264.0,30.847,30.8858,30.7792,30.8373,111264.0
2022-06-22 15:00:00,31.82,31.82,31.68,31.7,177392.0,30.8567,30.8567,30.721,30.7404,177392.0
2022-06-22 15:30:00,31.69,31.84,31.67,31.68,1166868.0,30.7307,30.8761,30.7113,30.721,1166868.0
2022-06-23 09:30:00,31.78,31.79,31.52,31.7,135728.0,30.818,30.8276,30.5658,30.7404,135728.0
2022-06-23 10:00:00,31.68,31.74,31.48,31.5,71740.0,30.721,30.7792,30.527,30.5464,71740.0
2022-06-23 10:30:00,31.5,31.75,31.48,31.74,169274.0,30.5464,30.7889,30.527,30.7792,169274.0
2022-06-23 11:00:00,31.74,31.9,31.66,31.75,217838.0,30.7792,30.9343,30.7016,30.7889,217838.0
2022-06-23 11:30:00,31.76,31.81,31.69,31.7,303222.0,30.7986,30.847,30.7307,30.7404,303222.0
2022-06-23 12:00:00,31.71,31.72,31.5,31.61,159402.0,30.7501,30.7598,30.5464,30.6531,159402.0
2022-06-23 12:30:00,31.61,31.65,31.55,31.61,122672.0,30.6531,30.6919,30.5949,30.6531,122672.0
2022-06-23 13:00:00,31.6,31.72,31.56,31.68,126800.0,30.6434,30.7598,30.6046,30.721,126800.0
2022-06-23 13:30:00,31.68,31.77,31.65,31.75,110528.0,30.721,30.8083,30.6919,30.7889,110528.0
2022-06-23 14:00:00,31.75,31.83,31.73,31.83,81052.0,30.7889,30.8664,30.7695,30.8664,81052.0
2022-06-23 14:30:00,31.83,31.93,31.82,31.92,130700.0,30.8664,30.9634,30.8567,30.9537,130700.0
2022-06-23 15:00:00,31.92,31.95,31.87,31.93,147898.0,30.9537,30.9828,30.9052,30.9634,147898.0
2022-06-23 15:30:00,31.93,32.06,31.93,32.01,646802.0,30.9634,31.0895,30.9634,31.041,646802.0
2022-06-24 09:30:00,32.44,32.61,32.32,32.61,188760.0,31.458,31.6228,31.3416,31.6228,188760.0
2022-06-24 10:00:00,32.62,32.97,32.6,32.89,140822.0,31.6325,31.9719,31.6131,31.8943,140822.0
2022-06-24 10:30:00,32.9,32.92,32.76,32.87,145814.0,31.904,31.9234,31.7683,31.875,145814.0
2022-06-24 11:00:00,32.87,32.88,32.7,32.82,92330.0,31.875,31.8847,31.7101,31.8265,92330.0
2022-06-24 11:30:00,32.81,32.83,32.74,32.78,91820.0,31.8168,31.8362,31.7489,31.7877,91820.0
2022-06-24 12:00:00,32.77,32.83,32.76,32.79,109630.0,31.778,31.8362,31.7683,31.7974,109630.0
2022-06-24 12:30:00,32.79,32.87,32.79,32.85,85264.0,31.7974,31.875,31.7974,31.8556,85264.0
2022-06-24 13:00:00,32.85,32.9,32.77,32.79,125278.0,31.8556,31.904,31.778,31.7974,125278.0
2022-06-24 13:30:00,32.79,32.85,32.77,32.79,162890.0,31.7974,31.8556,31.778,31.7974,162890.0
2022-06-24 14:00:00,32.8,32.82,32.74,32.79,258834.0,31.8071,31.8265,31.7489,31.7974,258834.0
2022-06-24 14:30:00,32.79,32.8,32.72,32.76,189908.0,31.7974,31.8071,31.7295,31.7683,189908.0
2022-06-24 15:00:00,32.76,32.8,32.71,32.74,279470.0,31.7683,31.8071,31.7198,31.7489,279470.0
2022-06-24 15:30:00,32.74,32.9,32.66,32.9,1432856.0,31.7489,31.904,31.6713,31.904,1432856.0
2022-06-27 09:30:00,32.96,32.97,32.68,32.78,239746.0,31.9622,31.9719,31.6907,31.7877,239746.0
2022-06-27 10:00:00,32.8,32.98,32.8,32.91,120826.0,31.8071,31.9816,31.8071,31.9137,120826.0
2022-06-27 10:30:00,32.88,33.16,32.88,33.1,224612.0,31.8847,32.1562,31.8847,32.098,224612.0
2022-06-27 11:00:00,33.12,33.35,33.09,33.34,169284.0,32.1174,32.3404,32.0883,32.3307,169284.0
2022-06-27 11:30:00,33.34,33.34,33.21,33.29,115690.0,32.3307,32.3307,32.2047,32.2822,115690.0
2022-06-27 12:00:00,33.28,33.3,33.09,33.1,243314.0,32.2725,32.2919,32.0883,32.098,243314.0
2022-06-27 12:30:00,33.1,33.19,33.07,33.19,105960.0,32.098,32.1853,32.0689,32.1853,105960.0
2022-06-27 13:00:00,33.2,33.2,33.08,33.14,144406.0,32.195,32.195,32.0786,32.1368,144406.0
2022-06-27 13:30:00,33.13,33.13,33.04,33.1,126696.0,32.1271,32.1271,32.0398,32.098,126696.0
2022-06-27 14:00:00,33.1,33.18,33.05,33.1,156568.0,32.098,32.1756,32.0495,32.098,156568.0
2022-06-27 14:30:00,33.1,33.17,33.08,33.08,113970.0,32.098,32.1659,32.0786,32.0786,113970.0
2022-06-27 15:00:00,33.08,33.13,32.96,33.1,177662.0,32.0786,32.1271,31.9622,32.098,177662.0
2022-06-27 15:30:00,33.09,33.13,32.99,33.06,845248.0,32.0883,32.1271,31.9913,32.0592,845248.0
2022-06-28 09:30:00,33.24,33.45,33.06,33.3,213874.0,32.2338,32.4374,32.0592,32.2919,213874.0
2022-06-28 10:00:00,33.31,33.34,33.13,33.16,232848.0,32.3016,32.3307,32.1271,32.1562,232848.0
2022-06-28 10:30:00,33.15,33.16,32.89,32.99,264566.0,32.1465,32.1562,31.8943,31.9913,264566.0
2022-06-28 11:00:00,32.99,33.06,32.81,32.81,116354.0,31.9913,32.0592,31.8168,31.8168,116354.0
2022-06-28 11:30:00,32.8,32.88,32.63,32.7,86784.0,31.8071,31.8847,31.6422,31.7101,86784.0
2022-06-28 12:00:00,32.69,32.75,32.57,32.75,107952.0,31.7004,31.7586,31.584,31.7586,107952.0
2022-06-28 12:30:00,32.74,32.81,32.65,32.65,88152.0,31.7489,31.8168,31.6616,31.6616,88152.0
2022-06-28 13:00:00,32.64,32.72,32.49,32.71,151898.0,31.6519,31.7295,31.5065,31.7198,151898.0
2022-06-28 13:30:00,32.7,32.74,32.62,32.72,150738.0,31.7101,31.7489,31.6325,31.7295,150738.0
2022-06-28 14:00:00,32.72,32.77,32.44,32.48,77034.0,31.7295,31.778,31.458,31.4968,77034.0
2022-06-28 14:30:00,32.47,32.47,32.35,32.41,67106.0,31.4871,31.4871,31.3707,31.4289,67106.0
2022-06-28 15:00:00,32.4,32.5,32.34,32.44,168646.0,31.4192,31.5162,31.361,31.458,168646.0
2022-06-28 15:30:00,32.43,32.46,32.31,32.35,363230.0,31.4483,31.4774,31.3319,31.3707,363230.0
2022-06-29 09:30:00,32.44,32.44,31.82,31.98,374940.0,31.458,31.458,30.8567,31.0119,374940.0
2022-06-29 10:00:00,31.98,32.02,31.65,31.85,327868.0,31.0119,31.0507,30.6919,30.8858,327868.0
2022-06-29 10:30:00,31.86,32.02,31.82,31.97,257420.0,30.8955,31.0507,30.8567,31.0022,257420.0
2022-06-29 11:00:00,31.97,31.98,31.84,31.94,115058.0,31.0022,31.0119,30.8761,30.9731,115058.0
2022-06-29 11:30:00,31.94,32.02,31.86,31.89,121258.0,30.9731,31.0507,30.8955,30.9246,121258.0
2022-06-29 12:00:00,31.91,31.94,31.77,31.83,118878.0,30.944,30.9731,30.8083,30.8664,118878.0
2022-06-29 12:30:00,31.85,32.02,31.85,31.94,123534.0,30.8858,31.0507,30.8858,30.9731,123534.0
2022-06-29 13:00:00,31.94,32.0,31.89,31.99,167752.0,30.9731,31.0313,30.9246,31.0216,167752.0
2022-06-29 13:30:00,31.98,32.21,31.94,32.19,142794.0,31.0119,31.2349,30.9731,31.2155,142794.0
2022-06-29 14:00:00,32.19,32.29,32.19,32.24,147066.0,31.2155,31.3125,31.2155,31.264,147066.0
2022-06-29 14:30:00,32.24,32.25,32.15,32.19,89388.0,31.264,31.2737,31.1768,31.2155,89388.0
2022-06-29 15:00:00,32.19,32.29,32.15,32.29,148354.0,31.2155,31.3125,31.1768,31.3125,148354.0
2022-06-29 15:30:00,32.29,32.29,32.1,32.17,500192.0,31.3125,31.3125,31.1283,31.1961,500192.0
2022-06-30 09:30:00,31.74,31.93,31.72,31.74,122514.0,30.7792,30.9634,30.7598,30.7792,122514.0
2022-06-30 10:00:00,31.7,31.93,31.65,31.88,184204.0,30.7404,30.9634,30.6919,30.9149,184204.0
2022-06-30 10:30:00,31.88,32.07,31.86,31.99,85080.0,30.9149,31.0992,30.8955,31.0216,85080.0
2022-06-30 11:00:00,31.98,32.13,31.93,32.1,106606.0,31.0119,31.1574,30.9634,31.1283,106606.0
2022-06-30 11:30:00,32.1,32.2,32.07,32.17,75924.0,31.1283,31.2252,31.0992,31.1961,75924.0
2022-06-30 12:00:00,32.17,32.35,32.06,32.33,58004.0,31.1961,31.3707,31.0895,31.3513,58004.0
2022-06-30 12:30:00,32.34,32.41,32.28,32.34,54556.0,31.361,31.4289,31.3028,31.361,54556.0
2022-06-30 13:00:00,32.35,32.38,32.21,32.35,59156.0,31.3707,31.3998,31.2349,31.3707,59156.0
2022-06-30 13:30:00,32.35,32.49,32.33,32.41,90438.0,31.3707,31.5065,31.3513,31.4289,90438.0
2022-06-30 14:00:00,32.41,32.43,32.24,32.31,105678.0,31.4289,31.4483,31.264,31.3319,105678.0
2022-06-30 14:30:00,32.31,32.35,32.17,32.22,74486.0,31.3319,31.3707,31.1961,31.2446,74486.0
2022-06-30 15:00:00,32.22,32.24,32.0,32.17,153848.0,31.2446,31.264,31.0313,31.1961,153848.0
2022-06-30 15:30:00,32.17,32.31,32.0,32.2,840224.0,31.1961,31.3319,31.0313,31.2252,840224.0
2022-07-01 09:30:00,31.97,32.31,31.92,32.18,103576.0,31.0022,31.3319,30.9537,31.2058,103576.0
2022-07-01 10:00:00,32.2,32.24,31.62,31.66,96258.0,31.2252,31.264,30.6628,30.7016,96258.0
2022-07-01 10:30:00,31.64,31.66,31.49,31.56,87068.0,30.6822,30.7016,30.5367,30.6046,87068.0
2022-07-01 11:00:00,31.52,31.73,31.51,31.67,182008.0,30.5658,30.7695,30.5561,30.7113,182008.0
2022-07-01 11:30:00,31.7,31.75,31.54,31.56,50080.0,30.7404,30.7889,30.5852,30.6046,50080.0
2022-07-01 12:00:00,31.56,31.68,31.52,31.64,136852.0,30.6046,30.721,30.5658,30.6822,136852.0
2022-07-01 12:30:00,31.64,31.69,31.48,31.5,139924.0,30.6822,30.7307,30.527,30.5464,139924.0
2022-07-01 13:00:00,31.49,31.6,31.45,31.6,131126.0,30.5367,30.6434,30.4979,30.6434,131126.0
2022-07-01 13:30:00,31.61,31.71,31.56,31.67,152250.0,30.6531,30.7501,30.6046,30.7113,152250.0
2022-07-01 14:00:00,31.68,31.86,31.62,31.84,211176.0,30.721,30.8955,30.6628,30.8761,211176.0
2022-07-01 14:30:00,31.85,31.9,31.79,31.83,144972.0,30.8858,30.9343,30.8276,30.8664,144972.0
2022-07-01 15:00:00,31.84,31.85,31.74,31.79,200842.0,30.8761,30.8858,30.7792,30.8276,200842.0
2022-07-01 15:30:00,31.79,31.95,31.78,31.88,649530.0,30.8276,30.9828,30.818,30.9149,649530.0
2022-07-05 09:30:00,31.33,31.46,30.96,31.02,224702.0,30.3816,30.5076,30.0228,30.081,224702.0
2022-07-05 10:00:00,30.98,31.09,30.89,31.04,171908.0,30.0422,30.1488,29.9549,30.1004,171908.0
2022-07-05 10:30:00,31.03,31.26,31.01,31.2,135540.0,30.0907,30.3137,30.0713,30.2555,135540.0
2022-07-05 11:00:00,31.19,31.23,31.13,31.22,142322.0,30.2458,30.2846,30.1876,30.2749,142322.0
2022-07-05 11:30:00,31.22,31.43,31.2,31.43,178930.0,30.2749,30.4785,30.2555,30.4785,178930.0
2022-07-05 12:00:00,31.42,31.66,31.41,31.61,344148.0,30.4688,30.7016,30.4592,30.6531,344148.0
2022-07-05 12:30:00,31.61,31.64,31.49,31.53,210740.0,30.6531,30.6822,30.5367,30.5755,210740.0
2022-07-05 13:00:00,31.53,31.65,31.5,31.59,156998.0,30.5755,30.6919,30.5464,30.6337,156998.0
2022-07-05 13:30:00,31.6,31.76,31.59,31.75,130070.0,30.6434,30.7986,30.6337,30.7889,130070.0
2022-07-05 14:00:00,31.75,31.86,31.73,31.85,215642.0,30.7889,30.8955,30.7695,30.8858,215642.0
2022-07-05 14:30:00,31.85,31.97,31.84,31.9,202598.0,30.8858,31.0022,30.8761,30.9343,202598.0
2022-07-05 15:00:00,31.88,31.97,31.83,31.93,277498.0,30.9149,31.0022,30.8664,30.9634,277498.0
2022-07-05 15:30:00,31.93,31.99,31.84,31.98,633076.0,30.9634,31.0216,30.8761,31.0119,633076.0
2022-07-06 09:30:00,32.15,32.33,32.0,32.06,189768.0,31.1768,31.3513,31.0313,31.0895,189768.0
2022-07-06 10:00:00,32.06,32.16,31.95,32.08,131864.0,31.0895,31.1864,30.9828,31.1089,131864.0
2022-07-06 10:30:00,32.09,32.19,32.03,32.17,81780.0,31.1186,31.2155,31.0604,31.1961,81780.0
2022-07-06 11:00:00,32.18,32.18,32.0,32.01,131108.0,31.2058,31.2058,31.0313,31.041,131108.0
2022-07-06 11:30:00,32.0,32.1,31.93,32.09,176714.0,31.0313,31.1283,30.9634,31.1186,176714.0
2022-07-06 12:00:00,32.09,32.12,32.02,32.06,130326.0,31.1186,31.1477,31.0507,31.0895,130326.0
2022-07-06 12:30:00,32.05,32.09,32.0,32.04,93490.0,31.0798,31.1186,31.0313,31.0701,93490.0
2022-07-06 13:00:00,32.04,32.15,32.03,32.09,93222.0,31.0701,31.1768,31.0604,31.1186,93222.0
2022-07-06 13:30:00,32.08,32.23,32.07,32.22,148960.0,31.1089,31.2543,31.0992,31.2446,148960.0
2022-07-06 14:00:00,32.22,32.33,32.12,32.33,206914.0,31.2446,31.3513,31.1477,31.3513,206914.0
2022-07-06 14:30:00,32.34,32.44,32.29,32.29,361496.0,31.361,31.458,31.3125,31.3125,361496.0
2022-07-06 15:00:00,32.3,32.47,32.22,32.47,461604.0,31.3222,31.4871,31.2446,31.4871,461604.0
2022-07-06 15:30:00,32.47,32.5,32.16,32.23,630132.0,31.4871,31.5162,31.1864,31.2543,630132.0
2022-07-07 09:30:00,32.5,32.74,32.31,32.74,358320.0,31.5162,31.7489,31.3319,31.7489,358320.0
2022-07-07 10:00:00,32.74,32.8,32.6,32.66,340606.0,31.7489,31.8071,31.6131,31.6713,340606.0
2022-07-07 10:30:00,32.67,32.71,32.58,32.61,199850.0,31.681,31.7198,31.5937,31.6228,199850.0
2022-07-07 11:00:00,32.61,32.77,32.6,32.63,160788.0,31.6228,31.778,31.6131,31.6422,160788.0
2022-07-07 11:30:00,32.63,32.77,32.63,32.75,165708.0,31.6422,31.778,31.6422,31.7586,165708.0
2022-07-07 12:00:00,32.74,32.82,32.71,32.77,190136.0,31.7489,31.8265,31.7198,31.778,190136.0
2022-07-07 12:30:00,32.77,32.83,32.75,32.8,162210.0,31.778,31.8362,31.7586,31.8071,162210.0
2022-07-07 13:00:00,32.8,32.81,32.63,32.78,262866.0,31.8071,31.8168,31.6422,31.7877,262866.0
2022-07-07 13:30:00,32.78,32.87,32.77,32.86,164856.0,31.7877,31.875,31.778,31.8653,164856.0
2022-07-07 14:00:00,32.86,32.99,32.86,32.95,192434.0,31.8653,31.9913,31.8653,31.9525,192434.0
2022-07-07 14:30:00,32.96,32.96,32.84,32.9,201982.0,31.9622,31.9622,31.8459,31.904,201982.0
2022-07-07 15:00:00,32.91,33.01,32.88,32.98,222844.0,31.9137,32.0107,31.8847,31.9816,222844.0
2022-07-07 15:30:00,32.98,33.01,32.85,32.9,625724.0,31.9816,32.0107,31.8556,31.904,625724.0
2022-07-08 09:30:00,32.79,32.96,32.59,32.59,131308.0,31.7974,31.9622,31.6034,31.6034,131308.0
2022-07-08 10:00:00,32.58,32.87,32.55,32.85,224240.0,31.5937,31.875,31.5646,31.8556,224240.0
2022-07-08 10:30:00,32.85,33.0,32.83,32.99,202744.0,31.8556,32.001,31.8362,31.9913,202744.0
2022-07-08 11:00:00,32.99,33.12,32.98,33.12,145532.0,31.9913,32.1174,31.9816,32.1174,145532.0
2022-07-08 11:30:00,33.12,33.12,32.95,33.02,112326.0,32.1174,32.1174,31.9525,32.0204,112326.0
2022-07-08 12:00:00,33.02,33.02,32.83,32.83,124400.0,32.0204,32.0204,31.8362,31.8362,124400.0
2022-07-08 12:30:00,32.83,32.84,32.71,32.76,65002.0,31.8362,31.8459,31.7198,31.7683,65002.0
2022-07-08 13:00:00,32.74,32.91,32.7,32.91,121838.0,31.7489,31.9137,31.7101,31.9137,121838.0
2022-07-08 13:30:00,32.91,32.94,32.85,32.89,181986.0,31.9137,31.9428,31.8556,31.8943,181986.0
2022-07-08 14:00:00,32.89,33.03,32.87,33.03,114824.0,31.8943,32.0301,31.875,32.0301,114824.0
2022-07-08 14:30:00,33.02,33.1,32.99,33.07,132992.0,32.0204,32.098,31.9913,32.0689,132992.0
2022-07-08 15:00:00,33.07,33.1,33.02,33.06,136386.0,32.0689,32.098,32.0204,32.0592,136386.0
2022-07-08 15:30:00,33.06,33.08,32.91,32.94,487268.0,32.0592,32.0786,31.9137,31.9428,487268.0
2022-07-11 09:30:00,32.65,32.81,32.55,32.69,139038.0,31.6616,31.8168,31.5646,31.7004,139038.0
2022-07-11 10:00:00,32.68,32.75,32.56,32.63,78574.0,31.6907,31.7586,31.5743,31.6422,78574.0
2022-07-11 10:30:00,32.63,32.76,32.6,32.62,201100.0,31.6422,31.7683,31.6131,31.6325,201100.0
2022-07-11 11:00:00,32.62,32.72,32.54,32.62,99808.0,31.6325,31.7295,31.5549,31.6325,99808.0
2022-07-11 11:30:00,32.62,32.64,32.51,32.55,89982.0,31.6325,31.6519,31.5259,31.5646,89982.0
2022-07-11 12:00:00,32.55,32.58,32.5,32.53,81082.0,31.5646,31.5937,31.5162,31.5452,81082.0
2022-07-11 12:30:00,32.52,32.6,32.52,32.58,77986.0,31.5356,31.6131,31.5356,31.5937,77986.0
2022-07-11 13:00:00,32.57,32.68,32.57,32.66,88512.0,31.584,31.6907,31.584,31.6713,88512.0
2022-07-11 13:30:00,32.66,32.74,32.65,32.67,96280.0,31.6713,31.7489,31.6616,31.681,96280.0
2022-07-11 14:00:00,32.67,32.7,32.57,32.59,91656.0,31.681,31.7101,31.584,31.6034,91656.0
2022-07-11 14:30:00,32.59,32.61,32.51,32.51,80694.0,31.6034,31.6228,31.5259,31.5259,80694.0
2022-07-11 15:00:00,32.51,32.52,32.44,32.47,127618.0,31.5259,31.5356,31.458,31.4871,127618.0
2022-07-11 15:30:00,32.47,32.49,32.38,32.49,738276.0,31.4871,31.5065,31.3998,31.5065,738276.0
2022-07-12 09:30:00,32.51,32.74,32.45,32.62,160252.0,31.5259,31.7489,31.4677,31.6325,160252.0
2022-07-12 10:00:00,32.62,32.66,32.45,32.53,143624.0,31.6325,31.6713,31.4677,31.5452,143624.0
2022-07-12 10:30:00,32.53,32.67,32.53,32.67,145902.0,31.5452,31.681,31.5452,31.681,145902.0
2022-07-12 11:00:00,32.67,32.73,32.6,32.72,120254.0,31.681,31.7392,31.6131,31.7295,120254.0
2022-07-12 11:30:00,32.72,32.73,32.5,32.52,99770.0,31.7295,31.7392,31.5162,31.5356,99770.0
2022-07-12 12:00:00,32.53,32.61,32.52,32.61,92356.0,31.5452,31.6228,31.5356,31.6228,92356.0
2022-07-12 12:30:00,32.6,32.64,32.55,32.63,79786.0,31.6131,31.6519,31.5646,31.6422,79786.0
2022-07-12 13:00:00,32.63,32.65,32.52,32.56,96976.0,31.6422,31.6616,31.5356,31.5743,96976.0
2022-07-12 13:30:00,32.56,32.59,32.53,32.56,104780.0,31.5743,31.6034,31.5452,31.5743,104780.0
2022-07-12 14:00:00,32.56,32.58,32.49,32.51,113522.0,31.5743,31.5937,31.5065,31.5259,113522.0
2022-07-12 14:30:00,32.51,32.52,32.38,32.38,144598.0,31.5259,31.5356,31.3998,31.3998,144598.0
2022-07-12 15:00:00,32.38,32.38,32.17,32.18,158270.0,31.3998,31.3998,31.1961,31.2058,158270.0
2022-07-12 15:30:00,32.18,32.24,32.08,32.21,850206.0,31.2058,31.264,31.1089,31.2349,850206.0
2022-07-13 09:30:00,31.64,31.9,31.54,31.86,158376.0,30.6822,30.9343,30.5852,30.8955,158376.0
2022-07-13 10:00:00,31.85,31.89,31.68,31.87,147342.0,30.8858,30.9246,30.721,30.9052,147342.0
2022-07-13 10:30:00,31.87,32.17,31.86,32.11,85104.0,30.9052,31.1961,30.8955,31.138,85104.0
2022-07-13 11:00:00,32.11,32.24,32.01,32.02,126506.0,31.138,31.264,31.041,31.0507,126506.0
2022-07-13 11:30:00,32.02,32.11,31.98,32.07,96100.0,31.0507,31.138,31.0119,31.0992,96100.0
2022-07-13 12:00:00,32.06,32.17,32.04,32.16,57324.0,31.0895,31.1961,31.0701,31.1864,57324.0
2022-07-13 12:30:00,32.17,32.21,32.14,32.21,55820.0,31.1961,31.2349,31.1671,31.2349,55820.0
2022-07-13 13:00:00,32.22,32.32,32.17,32.23,82926.0,31.2446,31.3416,31.1961,31.2543,82926.0
2022-07-13 13:30:00,32.23,32.27,32.18,32.24,73582.0,31.2543,31.2931,31.2058,31.264,73582.0
2022-07-13 14:00:00,32.24,32.24,32.05,32.21,65702.0,31.264,31.264,31.0798,31.2349,65702.0
2022-07-13 14:30:00,32.22,32.3,32.18,32.3,85684.0,31.2446,31.3222,31.2058,31.3222,85684.0
2022-07-13 15:00:00,32.3,32.3,32.2,32.21,88806.0,31.3222,31.3222,31.2252,31.2349,88806.0
2022-07-13 15:30:00,32.21,32.22,32.08,32.09,376358.0,31.2349,31.2446,31.1089,31.1186,376358.0
2022-07-14 09:30:00,32.12,32.12,31.73,31.84,214636.0,31.1477,31.1477,30.7695,30.8761,214636.0
2022-07-14 10:00:00,31.82,31.82,31.58,31.69,135806.0,30.8567,30.8567,30.624,30.7307,135806.0
2022-07-14 10:30:00,31.72,31.83,31.62,31.74,148156.0,30.7598,30.8664,30.6628,30.7792,148156.0
2022-07-14 11:00:00,31.75,31.86,31.71,31.83,161688.0,30.7889,30.8955,30.7501,30.8664,161688.0
2022-07-14 11:30:00,31.83,32.04,31.79,32.04,106130.0,30.8664,31.0701,30.8276,31.0701,106130.0
2022-07-14 12:00:00,32.04,32.07,31.95,31.95,73928.0,31.0701,31.0992,30.9828,30.9828,73928.0
2022-07-14 12:30:00,31.96,32.03,31.87,31.94,156820.0,30.9925,31.0604,30.9052,30.9731,156820.0
2022-07-14 13:00:00,31.95,32.06,31.88,32.04,151490.0,30.9828,31.0895,30.9149,31.0701,151490.0
2022-07-14 13:30:00,32.04,32.13,31.98,32.11,82780.0,31.0701,31.1574,31.0119,31.138,82780.0
2022-07-14 14:00:00,32.1,32.32,32.09,32.32,100360.0,31.1283,31.3416,31.1186,31.3416,100360.0
2022-07-14 14:30:00,32.32,32.41,32.3,32.39,156262.0,31.3416,31.4289,31.3222,31.4095,156262.0
2022-07-14 15:00:00,32.4,32.42,32.32,32.38,145602.0,31.4192,31.4386,31.3416,31.3998,145602.0
2022-07-14 15:30:00,32.38,32.42,32.29,32.37,352282.0,31.3998,31.4386,31.3125,31.3901,352282.0
2022-07-15 09:30:00,32.87,32.87,32.59,32.7,251310.0,31.875,31.875,31.6034,31.7101,251310.0
2022-07-15 10:00:00,32.73,33.02,32.72,33.02,100966.0,31.7392,32.0204,31.7295,32.0204,100966.0
2022-07-15 10:30:00,33.02,33.02,32.88,32.96,103916.0,32.0204,32.0204,31.8847,31.9622,103916.0
2022-07-15 11:00:00,32.95,33.09,32.94,33.05,99082.0,31.9525,32.0883,31.9428,32.0495,99082.0
2022-07-15 11:30:00,33.05,33.08,32.98,32.98,70510.0,32.0495,32.0786,31.9816,31.9816,70510.0
2022-07-15 12:00:00,32.97,33.0,32.88,32.93,83484.0,31.9719,32.001,31.8847,31.9331,83484.0
2022-07-15 12:30:00,32.94,32.95,32.84,32.86,88880.0,31.9428,31.9525,31.8459,31.8653,88880.0
2022-07-15 13:00:00,32.87,32.97,32.86,32.97,61470.0,31.875,31.9719,31.8653,31.9719,61470.0
2022-07-15 13:30:00,32.97,32.97,32.84,32.85,69320.0,31.9719,31.9719,31.8459,31.8556,69320.0
2022-07-15 14:00:00,32.85,32.92,32.82,32.9,84250.0,31.8556,31.9234,31.8265,31.904,84250.0
2022-07-15 14:30:00,32.91,32.95,32.88,32.9,60778.0,31.9137,31.9525,31.8847,31.904,60778.0
2022-07-15 15:00:00,32.9,32.99,32.9,32.98,113600.0,31.904,31.9913,31.904,31.9816,113600.0
2022-07-15 15:30:00,32.98,33.08,32.95,33.06,463806.0,31.9816,32.0786,31.9525,32.0592,463806.0
2022-07-18 09:30:00,33.2,33.34,33.04,33.05,134112.0,32.195,32.3307,32.0398,32.0495,134112.0
2022-07-18 10:00:00,33.06,33.1,32.88,33.02,66682.0,32.0592,32.098,31.8847,32.0204,66682.0
2022-07-18 10:30:00,33.03,33.12,33.02,33.05,78860.0,32.0301,32.1174,32.0204,32.0495,78860.0
2022-07-18 11:00:00,33.05,33.06,32.99,33.04,53568.0,32.0495,32.0592,31.9913,32.0398,53568.0
2022-07-18 11:30:00,33.03,33.1,33.0,33.1,53172.0,32.0301,32.098,32.001,32.098,53172.0
2022-07-18 12:00:00,33.1,33.13,33.08,33.09,74776.0,32.098,32.1271,32.0786,32.0883,74776.0
2022-07-18 12:30:00,33.1,33.13,33.01,33.02,63914.0,32.098,32.1271,32.0107,32.0204,63914.0
2022-07-18 13:00:00,33.02,33.05,32.97,33.03,134820.0,32.0204,32.0495,31.9719,32.0301,134820.0
2022-07-18 13:30:00,33.04,33.04,32.82,32.82,105862.0,32.0398,32.0398,31.8265,31.8265,105862.0
2022-07-18 14:00:00,32.81,32.86,32.71,32.74,129268.0,31.8168,31.8653,31.7198,31.7489,129268.0
2022-07-18 14:30:00,32.74,32.79,32.66,32.66,71300.0,31.7489,31.7974,31.6713,31.6713,71300.0
2022-07-18 15:00:00,32.67,32.77,32.66,32.7,108684.0,31.681,31.778,31.6713,31.7101,108684.0
2022-07-18 15:30:00,32.69,32.69,32.48,32.6,366114.0,31.7004,31.7004,31.4968,31.6131,366114.0
2022-07-19 09:30:00,33.03,33.38,33.03,33.35,115604.0,32.0301,32.3695,32.0301,32.3404,115604.0
2022-07-19 10:00:00,33.34,33.47,33.3,33.47,78352.0,32.3307,32.4568,32.2919,32.4568,78352.0
2022-07-19 10:30:00,33.48,33.58,33.43,33.56,76240.0,32.4665,32.5635,32.418,32.5441,76240.0
2022-07-19 11:00:00,33.56,33.6,33.52,33.57,240586.0,32.5441,32.5829,32.5053,32.5538,240586.0
2022-07-19 11:30:00,33.58,33.62,33.55,33.62,76392.0,32.5635,32.6023,32.5344,32.6023,76392.0
2022-07-19 12:00:00,33.6,33.6,33.51,33.56,127398.0,32.5829,32.5829,32.4956,32.5441,127398.0
2022-07-19 12:30:00,33.56,33.67,33.55,33.65,85070.0,32.5441,32.6507,32.5344,32.6313,85070.0
2022-07-19 13:00:00,33.63,33.65,33.57,33.57,109326.0,32.6119,32.6313,32.5538,32.5538,109326.0
2022-07-19 13:30:00,33.58,33.67,33.57,33.67,97680.0,32.5635,32.6507,32.5538,32.6507,97680.0
2022-07-19 14:00:00,33.68,33.76,33.67,33.7,134730.0,32.6604,32.738,32.6507,32.6798,134730.0
2022-07-19 14:30:00,33.7,33.79,33.7,33.77,161274.0,32.6798,32.7671,32.6798,32.7477,161274.0
2022-07-19 15:00:00,33.78,33.84,33.74,33.79,235232.0,32.7574,32.8156,32.7186,32.7671,235232.0
2022-07-19 15:30:00,33.8,33.88,33.76,33.81,490686.0,32.7768,32.8544,32.738,32.7865,490686.0
2022-07-20 09:30:00,33.79,34.05,33.73,33.84,174532.0,32.7671,33.0192,32.7089,32.8156,174532.0
2022-07-20 10:00:00,33.85,34.08,33.83,34.06,92780.0,32.8253,33.0483,32.8059,33.0289,92780.0
2022-07-20 10:30:00,34.05,34.25,34.02,34.22,98498.0,33.0192,33.2132,32.9901,33.1841,98498.0
2022-07-20 11:00:00,34.23,34.23,34.13,34.18,74900.0,33.1938,33.1938,33.0968,33.1453,74900.0
2022-07-20 11:30:00,34.18,34.26,34.13,34.26,72290.0,33.1453,33.2229,33.0968,33.2229,72290.0
2022-07-20 12:00:00,34.26,34.3,34.22,34.25,63238.0,33.2229,33.2617,33.1841,33.2132,63238.0
2022-07-20 12:30:00,34.26,34.29,34.11,34.24,82864.0,33.2229,33.252,33.0774,33.2035,82864.0
2022-07-20 13:00:00,34.23,34.23,34.08,34.23,88686.0,33.1938,33.1938,33.0483,33.1938,88686.0
2022-07-20 13:30:00,34.22,34.29,34.13,34.16,95924.0,33.1841,33.252,33.0968,33.1259,95924.0
2022-07-20 14:00:00,34.16,34.3,34.16,34.3,82828.0,33.1259,33.2617,33.1259,33.2617,82828.0
2022-07-20 14:30:00,34.29,34.31,34.2,34.27,67412.0,33.252,33.2714,33.1647,33.2326,67412.0
2022-07-20 15:00:00,34.27,34.42,34.27,34.42,140166.0,33.2326,33.378,33.2326,33.378,140166.0
2022-07-20 15:30:00,34.42,34.47,34.33,34.35,673358.0,33.378,33.4265,33.2908,33.3102,673358.0
2022-07-21 09:30:00,34.48,34.61,34.39,34.54,131864.0,33.4362,33.5623,33.3489,33.4944,131864.0
2022-07-21 10:00:00,34.55,34.63,34.32,34.37,102640.0,33.5041,33.5817,33.2811,33.3295,102640.0
2022-07-21 10:30:00,34.38,34.59,34.33,34.59,100898.0,33.3392,33.5429,33.2908,33.5429,100898.0
2022-07-21 11:00:00,34.6,34.65,34.51,34.58,102850.0,33.5526,33.6011,33.4653,33.5332,102850.0
2022-07-21 11:30:00,34.59,34.7,34.57,34.65,86610.0,33.5429,33.6496,33.5235,33.6011,86610.0
2022-07-21 12:00:00,34.64,34.81,34.63,34.81,135178.0,33.5914,33.7562,33.5817,33.7562,135178.0
2022-07-21 12:30:00,34.8,34.83,34.77,34.77,76274.0,33.7465,33.7756,33.7174,33.7174,76274.0
2022-07-21 13:00:00,34.78,34.81,34.65,34.72,76648.0,33.7271,33.7562,33.6011,33.669,76648.0
2022-07-21 13:30:00,34.72,34.77,34.63,34.77,111480.0,33.669,33.7174,33.5817,33.7174,111480.0
2022-07-21 14:00:00,34.79,34.85,34.76,34.83,122710.0,33.7368,33.795,33.7077,33.7756,122710.0
2022-07-21 14:30:00,34.82,34.82,34.69,34.76,79472.0,33.7659,33.7659,33.6399,33.7077,79472.0
2022-07-21 15:00:00,34.76,34.85,34.76,34.79,107448.0,33.7077,33.795,33.7077,33.7368,107448.0
2022-07-21 15:30:00,34.78,34.98,34.77,34.98,408800.0,33.7271,33.9211,33.7174,33.9211,408800.0
2022-07-22 09:30:00,35.0,35.25,34.94,35.01,212712.0,33.9405,34.1829,33.8823,33.9502,212712.0
2022-07-22 10:00:00,35.01,35.02,34.85,34.98,116944.0,33.9502,33.9599,33.795,33.9211,116944.0
2022-07-22 10:30:00,34.97,35.03,34.89,34.97,74698.0,33.9114,33.9696,33.8338,33.9114,74698.0
2022-07-22 11:00:00,34.97,34.98,34.8,34.83,112826.0,33.9114,33.9211,33.7465,33.7756,112826.0
2022-07-22 11:30:00,34.83,34.85,34.76,34.83,64146.0,33.7756,33.795,33.7077,33.7756,64146.0
2022-07-22 12:00:00,34.84,34.85,34.76,34.79,74646.0,33.7853,33.795,33.7077,33.7368,74646.0
2022-07-22 12:30:00,34.8,34.87,34.79,34.81,70886.0,33.7465,33.8144,33.7368,33.7562,70886.0
2022-07-22 13:00:00,34.8,34.82,34.72,34.77,128746.0,33.7465,33.7659,33.669,33.7174,128746.0
2022-07-22 13:30:00,34.76,34.79,34.63,34.79,160724.0,33.7077,33.7368,33.5817,33.7368,160724.0
2022-07-22 14:00:00,34.78,34.81,34.71,34.73,216058.0,33.7271,33.7562,33.6593,33.6786,216058.0
2022-07-22 14:30:00,34.72,34.8,34.69,34.77,139554.0,33.669,33.7465,33.6399,33.7174,139554.0
2022-07-22 15:00:00,34.77,34.88,34.76,34.87,280960.0,33.7174,33.8241,33.7077,33.8144,280960.0
2022-07-22 15:30:00,34.87,34.94,34.73,34.92,772846.0,33.8144,33.8823,33.6786,33.8629,772846.0
2022-07-25 09:30:00,34.97,34.99,34.58,34.74,259850.0,33.9114,33.9308,33.5332,33.6883,259850.0
2022-07-25 10:00:00,34.74,34.82,34.61,34.69,193342.0,33.6883,33.7659,33.5623,33.6399,193342.0
2022-07-25 10:30:00,34.68,34.74,34.62,34.72,90596.0,33.6302,33.6883,33.572,33.669,90596.0
2022-07-25 11:00:00,34.71,34.74,34.63,34.73,73316.0,33.6593,33.6883,33.5817,33.6786,73316.0
2022-07-25 11:30:00,34.73,34.82,34.73,34.78,52916.0,33.6786,33.7659,33.6786,33.7271,52916.0
2022-07-25 12:00:00,34.78,34.79,34.65,34.71,74774.0,33.7271,33.7368,33.6011,33.6593,74774.0
2022-07-25 12:30:00,34.71,34.79,34.71,34.73,63044.0,33.6593,33.7368,33.6593,33.6786,63044.0
2022-07-25 13:00:00,34.73,34.8,34.71,34.72,183168.0,33.6786,33.7465,33.6593,33.669,183168.0
2022-07-25 13:30:00,34.71,34.76,34.65,34.65,94990.0,33.6593,33.7077,33.6011,33.6011,94990.0
2022-07-25 14:00:00,34.64,34.66,34.56,34.59,66822.0,33.5914,33.6108,33.5138,33.5429,66822.0
2022-07-25 14:30:00,34.59,34.66,34.52,34.53,209002.0,33.5429,33.6108,33.475,33.4847,209002.0
2022-07-25 15:00:00,34.53,34.65,34.49,34.59,144008.0,33.4847,33.6011,33.4459,33.5429,144008.0
2022-07-25 15:30:00,34.59,34.82,34.56,34.8,415190.0,33.5429,33.7659,33.5138,33.7465,415190.0
2022-07-26 09:30:00,34.82,34.82,34.5,34.63,156046.0,33.7659,33.7659,33.4556,33.5817,156046.0
2022-07-26 10:00:00,34.63,34.76,34.58,34.67,140682.0,33.5817,33.7077,33.5332,33.6205,140682.0
2022-07-26 10:30:00,34.67,34.9,34.65,34.88,264384.0,33.6205,33.8435,33.6011,33.8241,264384.0
2022-07-26 11:00:00,34.88,34.89,34.7,34.7,114602.0,33.8241,33.8338,33.6496,33.6496,114602.0
2022-07-26 11:30:00,34.7,34.74,34.65,34.66,84042.0,33.6496,33.6883,33.6011,33.6108,84042.0
2022-07-26 12:00:00,34.66,34.8,34.65,34.79,65622.0,33.6108,33.7465,33.6011,33.7368,65622.0
2022-07-26 12:30:00,34.79,34.88,34.72,34.87,97558.0,33.7368,33.8241,33.669,33.8144,97558.0
2022-07-26 13:00:00,34.86,34.89,34.82,34.86,108752.0,33.8047,33.8338,33.7659,33.8047,108752.0
2022-07-26 13:30:00,34.85,34.85,34.79,34.83,73648.0,33.795,33.795,33.7368,33.7756,73648.0
2022-07-26 14:00:00,34.83,34.91,34.79,34.79,108258.0,33.7756,33.8532,33.7368,33.7368,108258.0
2022-07-26 14:30:00,34.79,34.79,34.69,34.77,137124.0,33.7368,33.7368,33.6399,33.7174,137124.0
2022-07-26 15:00:00,34.76,34.83,34.73,34.83,241712.0,33.7077,33.7756,33.6786,33.7756,241712.0
2022-07-26 15:30:00,34.83,34.92,34.76,34.77,736752.0,33.7756,33.8629,33.7077,33.7174,736752.0
2022-07-27 09:30:00,35.74,36.24,35.7,36.17,689476.0,34.6581,35.1429,34.6193,35.0751,689476.0
2022-07-27 10:00:00,36.17,36.55,36.16,36.53,405350.0,35.0751,35.4436,35.0654,35.4242,405350.0
2022-07-27 10:30:00,36.52,36.61,36.49,36.6,220570.0,35.4145,35.5017,35.3854,35.492,220570.0
2022-07-27 11:00:00,36.63,36.72,36.57,36.58,174772.0,35.5211,35.6084,35.4629,35.4726,174772.0
2022-07-27 11:30:00,36.57,36.63,36.44,36.44,136040.0,35.4629,35.5211,35.3369,35.3369,136040.0
2022-07-27 12:00:00,36.43,36.64,36.41,36.6,132214.0,35.3272,35.5308,35.3078,35.492,132214.0
2022-07-27 12:30:00,36.59,36.63,36.57,36.61,101472.0,35.4823,35.5211,35.4629,35.5017,101472.0
2022-07-27 13:00:00,36.6,36.77,36.54,36.7,133814.0,35.492,35.6569,35.4339,35.589,133814.0
2022-07-27 13:30:00,36.7,36.84,36.69,36.8,146232.0,35.589,35.7248,35.5793,35.686,146232.0
2022-07-27 14:00:00,36.76,36.9,36.65,36.85,288882.0,35.6472,35.783,35.5405,35.7345,288882.0
2022-07-27 14:30:00,36.85,37.18,36.73,37.07,375070.0,35.7345,36.0545,35.6181,35.9478,375070.0
2022-07-27 15:00:00,37.08,37.38,37.04,37.38,436036.0,35.9575,36.2484,35.9187,36.2484,436036.0
2022-07-27 15:30:00,37.38,37.43,37.2,37.2,1069562.0,36.2484,36.2969,36.0739,36.0739,1069562.0
2022-07-28 09:30:00,37.46,37.81,37.31,37.6,476372.0,36.326,36.6654,36.1805,36.4618,476372.0
2022-07-28 10:00:00,37.6,37.84,37.6,37.72,164764.0,36.4618,36.6945,36.4618,36.5781,164764.0
2022-07-28 10:30:00,37.71,37.95,37.63,37.77,136366.0,36.5684,36.8012,36.4909,36.6266,136366.0
2022-07-28 11:00:00,37.78,37.99,37.75,37.98,231996.0,36.6363,36.84,36.6072,36.8303,231996.0
2022-07-28 11:30:00,37.99,38.07,37.91,37.91,265120.0,36.84,36.9175,36.7624,36.7624,265120.0
2022-07-28 12:00:00,37.91,38.07,37.9,38.06,113704.0,36.7624,36.9175,36.7527,36.9078,113704.0
2022-07-28 12:30:00,38.05,38.08,37.92,38.01,127082.0,36.8981,36.9272,36.7721,36.8594,127082.0
2022-07-28 13:00:00,38.01,38.22,37.99,38.21,149782.0,36.8594,37.063,36.84,37.0533,149782.0
2022-07-28 13:30:00,38.21,38.38,38.2,38.35,177036.0,37.0533,37.2182,37.0436,37.1891,177036.0
2022-07-28 14:00:00,38.32,38.42,38.29,38.38,142086.0,37.16,37.2569,37.1309,37.2182,142086.0
2022-07-28 14:30:00,38.4,38.41,38.29,38.38,219050.0,37.2375,37.2472,37.1309,37.2182,219050.0
2022-07-28 15:00:00,38.38,38.47,38.37,38.47,193882.0,37.2182,37.3054,37.2085,37.3054,193882.0
2022-07-28 15:30:00,38.47,38.51,38.34,38.35,980194.0,37.3054,37.3442,37.1794,37.1891,980194.0
2022-07-29 09:30:00,38.27,38.48,38.13,38.36,381222.0,37.1115,37.3151,36.9757,37.1988,381222.0
2022-07-29 10:00:00,38.37,38.55,38.31,38.49,247420.0,37.2085,37.383,37.1503,37.3248,247420.0
2022-07-29 10:30:00,38.48,38.5,38.32,38.42,171180.0,37.3151,37.3345,37.16,37.2569,171180.0
2022-07-29 11:00:00,38.41,38.45,38.27,38.3,289574.0,37.2472,37.286,37.1115,37.1406,289574.0
2022-07-29 11:30:00,38.3,38.43,38.3,38.35,227918.0,37.1406,37.2666,37.1406,37.1891,227918.0
2022-07-29 12:00:00,38.35,38.42,38.27,38.34,140090.0,37.1891,37.2569,37.1115,37.1794,140090.0
2022-07-29 12:30:00,38.35,38.44,38.35,38.42,159590.0,37.1891,37.2763,37.1891,37.2569,159590.0
2022-07-29 13:00:00,38.42,38.47,38.38,38.45,459894.0,37.2569,37.3054,37.2182,37.286,459894.0
2022-07-29 13:30:00,38.46,38.6,38.46,38.54,292990.0,37.2957,37.4315,37.2957,37.3733,292990.0
2022-07-29 14:00:00,38.55,38.55,38.47,38.49,280968.0,37.383,37.383,37.3054,37.3248,280968.0
2022-07-29 14:30:00,38.49,38.52,38.43,38.45,437594.0,37.3248,37.3539,37.2666,37.286,437594.0
2022-07-29 15:00:00,38.46,38.63,38.45,38.63,342586.0,37.2957,37.4606,37.286,37.4606,342586.0
2022-07-29 15:30:00,38.63,38.71,38.55,38.58,892728.0,37.4606,37.5382,37.383,37.4121,892728.0
2022-08-01 09:30:00,38.09,38.65,38.09,38.56,285342.0,36.9369,37.48,36.9369,37.3927,285342.0
2022-08-01 10:00:00,38.57,38.73,38.49,38.49,252460.0,37.4024,37.5576,37.3248,37.3248,252460.0
2022-08-01 10:30:00,38.49,38.8,38.49,38.79,183716.0,37.3248,37.6254,37.3248,37.6157,183716.0
2022-08-01 11:00:00,38.79,38.81,38.55,38.61,121740.0,37.6157,37.6351,37.383,37.4412,121740.0
2022-08-01 11:30:00,38.6,38.62,38.52,38.55,100980.0,37.4315,37.4509,37.3539,37.383,100980.0
2022-08-01 12:00:00,38.55,38.56,38.43,38.54,121104.0,37.383,37.3927,37.2666,37.3733,121104.0
2022-08-01 12:30:00,38.54,38.59,38.48,38.51,143294.0,37.3733,37.4218,37.3151,37.3442,143294.0
2022-08-01 13:00:00,38.52,38.52,38.33,38.35,113000.0,37.3539,37.3539,37.1697,37.1891,113000.0
2022-08-01 13:30:00,38.35,38.37,38.22,38.27,175972.0,37.1891,37.2085,37.063,37.1115,175972.0
2022-08-01 14:00:00,38.27,38.37,38.18,38.32,334868.0,37.1115,37.2085,37.0242,37.16,334868.0
2022-08-01 14:30:00,38.32,38.47,38.29,38.42,190752.0,37.16,37.3054,37.1309,37.2569,190752.0
2022-08-01 15:00:00,38.42,38.42,38.31,38.32,247354.0,37.2569,37.2569,37.1503,37.16,247354.0
2022-08-01 15:30:00,38.31,38.37,38.24,38.26,791098.0,37.1503,37.2085,37.0824,37.1018,791098.0
2022-08-02 09:30:00,38.0,38.27,37.99,38.07,272352.0,36.8497,37.1115,36.84,36.9175,272352.0
2022-08-02 10:00:00,38.1,38.17,37.98,38.17,160342.0,36.9466,37.0145,36.8303,37.0145,160342.0
2022-08-02 10:30:00,38.18,38.42,38.16,38.33,105678.0,37.0242,37.2569,37.0048,37.1697,105678.0
2022-08-02 11:00:00,38.34,38.35,38.25,38.34,151872.0,37.1794,37.1891,37.0921,37.1794,151872.0
2022-08-02 11:30:00,38.35,38.45,38.27,38.4,131756.0,37.1891,37.286,37.1115,37.2375,131756.0
2022-08-02 12:00:00,38.41,38.63,38.4,38.6,264816.0,37.2472,37.4606,37.2375,37.4315,264816.0
2022-08-02 12:30:00,38.6,38.66,38.56,38.65,148622.0,37.4315,37.4897,37.3927,37.48,148622.0
2022-08-02 13:00:00,38.63,38.64,38.44,38.47,155074.0,37.4606,37.4703,37.2763,37.3054,155074.0
2022-08-02 13:30:00,38.47,38.47,38.31,38.37,181552.0,37.3054,37.3054,37.1503,37.2085,181552.0
2022-08-02 14:00:00,38.38,38.5,38.34,38.49,121594.0,37.2182,37.3345,37.1794,37.3248,121594.0
2022-08-02 14:30:00,38.49,38.49,38.2,38.22,238350.0,37.3248,37.3248,37.0436,37.063,238350.0
2022-08-02 15:00:00,38.22,38.29,38.16,38.28,152048.0,37.063,37.1309,37.0048,37.1212,152048.0
2022-08-02 15:30:00,38.28,38.41,38.15,38.22,790154.0,37.1212,37.2472,36.9951,37.063,790154.0
2022-08-03 09:30:00,38.34,38.57,38.2,38.42,356270.0,37.1794,37.4024,37.0436,37.2569,356270.0
2022-08-03 10:00:00,38.42,38.52,38.24,38.3,122376.0,37.2569,37.3539,37.0824,37.1406,122376.0
2022-08-03 10:30:00,38.3,38.34,38.18,38.25,88498.0,37.1406,37.1794,37.0242,37.0921,88498.0
2022-08-03 11:00:00,38.26,38.43,38.24,38.42,79116.0,37.1018,37.2666,37.0824,37.2569,79116.0
2022-08-03 11:30:00,38.43,38.57,38.42,38.56,90984.0,37.2666,37.4024,37.2569,37.3927,90984.0
2022-08-03 12:00:00,38.56,38.61,38.47,38.48,154118.0,37.3927,37.4412,37.3054,37.3151,154118.0
2022-08-03 12:30:00,38.48,38.58,38.47,38.56,113986.0,37.3151,37.4121,37.3054,37.3927,113986.0
2022-08-03 13:00:00,38.56,38.67,38.55,38.66,221206.0,37.3927,37.4994,37.383,37.4897,221206.0
2022-08-03 13:30:00,38.66,38.67,38.59,38.63,85006.0,37.4897,37.4994,37.4218,37.4606,85006.0
2022-08-03 14:00:00,38.63,38.76,38.61,38.7,146712.0,37.4606,37.5867,37.4412,37.5285,146712.0
2022-08-03 14:30:00,38.7,38.71,38.57,38.57,201992.0,37.5285,37.5382,37.4024,37.4024,201992.0
2022-08-03 15:00:00,38.57,38.66,38.55,38.58,156006.0,37.4024,37.4897,37.383,37.4121,156006.0
2022-08-03 15:30:00,38.58,38.8,38.58,38.6,632344.0,37.4121,37.6254,37.4121,37.4315,632344.0
2022-08-04 09:30:00,38.68,38.79,38.58,38.73,152474.0,37.5091,37.6157,37.4121,37.5576,152474.0
2022-08-04 10:00:00,38.73,38.8,38.57,38.68,74450.0,37.5576,37.6254,37.4024,37.5091,74450.0
2022-08-04 10:30:00,38.66,38.75,38.57,38.73,164406.0,37.4897,37.577,37.4024,37.5576,164406.0
2022-08-04 11:00:00,38.74,38.83,38.65,38.7,71300.0,37.5673,37.6545,37.48,37.5285,71300.0
2022-08-04 11:30:00,38.71,38.81,38.68,38.81,91046.0,37.5382,37.6351,37.5091,37.6351,91046.0
2022-08-04 12:00:00,38.81,38.89,38.76,38.88,130172.0,37.6351,37.7127,37.5867,37.703,130172.0
2022-08-04 12:30:00,38.88,38.88,38.72,38.78,123776.0,37.703,37.703,37.5479,37.606,123776.0
2022-08-04 13:00:00,38.79,38.81,38.68,38.7,186158.0,37.6157,37.6351,37.5091,37.5285,186158.0
2022-08-04 13:30:00,38.7,38.78,38.65,38.77,216056.0,37.5285,37.606,37.48,37.5963,216056.0
2022-08-04 14:00:00,38.77,38.8,38.7,38.74,67922.0,37.5963,37.6254,37.5285,37.5673,67922.0
2022-08-04 14:30:00,38.74,38.77,38.67,38.72,72156.0,37.5673,37.5963,37.4994,37.5479,72156.0
2022-08-04 15:00:00,38.72,38.83,38.71,38.76,118134.0,37.5479,37.6545,37.5382,37.5867,118134.0
2022-08-04 15:30:00,38.76,38.77,38.7,38.76,406906.0,37.5867,37.5963,37.5285,37.5867,406906.0
2022-08-05 09:30:00,38.31,38.46,38.19,38.42,181356.0,37.1503,37.2957,37.0339,37.2569,181356.0
2022-08-05 10:00:00,38.47,38.7,38.43,38.49,130822.0,37.3054,37.5285,37.2666,37.3248,130822.0
2022-08-05 10:30:00,38.49,38.6,38.46,38.49,105760.0,37.3248,37.4315,37.2957,37.3248,105760.0
2022-08-05 11:00:00,38.5,38.52,38.28,38.28,77936.0,37.3345,37.3539,37.1212,37.1212,77936.0
2022-08-05 11:30:00,38.26,38.38,38.24,38.32,62646.0,37.1018,37.2182,37.0824,37.16,62646.0
2022-08-05 12:00:00,38.33,38.45,38.33,38.41,58230.0,37.1697,37.286,37.1697,37.2472,58230.0
2022-08-05 12:30:00,38.41,38.57,38.34,38.57,79234.0,37.2472,37.4024,37.1794,37.4024,79234.0
2022-08-05 13:00:00,38.57,38.63,38.55,38.61,64022.0,37.4024,37.4606,37.383,37.4412,64022.0
2022-08-05 13:30:00,38.59,38.69,38.58,38.6,87982.0,37.4218,37.5188,37.4121,37.4315,87982.0
2022-08-05 14:00:00,38.59,38.62,38.54,38.54,76412.0,37.4218,37.4509,37.3733,37.3733,76412.0
2022-08-05 14:30:00,38.53,38.6,38.52,38.58,86162.0,37.3636,37.4315,37.3539,37.4121,86162.0
2022-08-05 15:00:00,38.59,38.68,38.58,38.65,155532.0,37.4218,37.5091,37.4121,37.48,155532.0
2022-08-05 15:30:00,38.64,38.8,38.64,38.77,387422.0,37.4703,37.6254,37.4703,37.5963,387422.0
2022-08-08 09:30:00,38.96,39.13,38.9,38.93,282466.0,37.7806,37.9455,37.7224,37.7515,282466.0
2022-08-08 10:00:00,38.95,39.07,38.91,38.99,160786.0,37.7709,37.8873,37.7321,37.8097,160786.0
2022-08-08 10:30:00,38.99,39.04,38.94,38.99,158416.0,37.8097,37.8582,37.7612,37.8097,158416.0
2022-08-08 11:00:00,38.99,39.05,38.88,38.88,88248.0,37.8097,37.8679,37.703,37.703,88248.0
2022-08-08 11:30:00,38.88,38.96,38.73,38.86,117972.0,37.703,37.7806,37.5576,37.6836,117972.0
2022-08-08 12:00:00,38.85,38.92,38.68,38.71,156422.0,37.6739,37.7418,37.5091,37.5382,156422.0
2022-08-08 12:30:00,38.7,38.85,38.69,38.82,35012.0,37.5285,37.6739,37.5188,37.6448,35012.0
2022-08-08 13:00:00,38.83,38.9,38.8,38.81,54842.0,37.6545,37.7224,37.6254,37.6351,54842.0
2022-08-08 13:30:00,38.83,38.88,38.79,38.85,45782.0,37.6545,37.703,37.6157,37.6739,45782.0
2022-08-08 14:00:00,38.87,38.87,38.74,38.77,78266.0,37.6933,37.6933,37.5673,37.5963,78266.0
2022-08-08 14:30:00,38.76,38.79,38.69,38.74,107310.0,37.5867,37.6157,37.5188,37.5673,107310.0
2022-08-08 15:00:00,38.73,38.81,38.69,38.79,114148.0,37.5576,37.6351,37.5188,37.6157,114148.0
2022-08-08 15:30:00,38.77,38.85,38.74,38.78,535706.0,37.5963,37.6739,37.5673,37.606,535706.0
2022-08-09 09:30:00,38.49,38.63,38.26,38.35,131022.0,37.3248,37.4606,37.1018,37.1891,131022.0
2022-08-09 10:00:00,38.33,38.49,38.33,38.45,104806.0,37.1697,37.3248,37.1697,37.286,104806.0
2022-08-09 10:30:00,38.45,38.57,38.44,38.49,47516.0,37.286,37.4024,37.2763,37.3248,47516.0
2022-08-09 11:00:00,38.48,38.48,38.34,38.46,122168.0,37.3151,37.3151,37.1794,37.2957,122168.0
2022-08-09 11:30:00,38.46,38.49,38.33,38.37,59890.0,37.2957,37.3248,37.1697,37.2085,59890.0
2022-08-09 12:00:00,38.37,38.38,38.27,38.27,45810.0,37.2085,37.2182,37.1115,37.1115,45810.0
2022-08-09 12:30:00,38.27,38.38,38.26,38.38,50344.0,37.1115,37.2182,37.1018,37.2182,50344.0
2022-08-09 13:00:00,38.4,38.4,38.33,38.37,52756.0,37.2375,37.2375,37.1697,37.2085,52756.0
2022-08-09 13:30:00,38.37,38.4,38.27,38.34,74308.0,37.2085,37.2375,37.1115,37.1794,74308.0
2022-08-09 14:00:00,38.34,38.34,38.1,38.11,123040.0,37.1794,37.1794,36.9466,36.9563,123040.0
2022-08-09 14:30:00,38.12,38.29,38.09,38.23,83116.0,36.966,37.1309,36.9369,37.0727,83116.0
2022-08-09 15:00:00,38.23,38.24,38.15,38.2,123330.0,37.0727,37.0824,36.9951,37.0436,123330.0
2022-08-09 15:30:00,38.19,38.22,38.12,38.2,500068.0,37.0339,37.063,36.966,37.0436,500068.0
2022-08-10 09:30:00,38.97,39.19,38.74,39.17,230920.0,37.7903,38.0036,37.5673,37.9842,230920.0
2022-08-10 10:00:00,39.17,39.35,39.1,39.16,289632.0,37.9842,38.1588,37.9164,37.9745,289632.0
2022-08-10 10:30:00,39.15,39.3,39.14,39.26,176086.0,37.9648,38.1103,37.9551,38.0715,176086.0
2022-08-10 11:00:00,39.27,39.35,39.18,39.19,126446.0,38.0812,38.1588,37.9939,38.0036,126446.0
2022-08-10 11:30:00,39.19,39.25,39.13,39.18,71484.0,38.0036,38.0618,37.9455,37.9939,71484.0
2022-08-10 12:00:00,39.19,39.21,38.99,39.04,86322.0,38.0036,38.023,37.8097,37.8582,86322.0
2022-08-10 12:30:00,39.03,39.05,38.97,38.98,146420.0,37.8485,37.8679,37.7903,37.8,146420.0
2022-08-10 13:00:00,38.99,39.07,38.96,39.01,132642.0,37.8097,37.8873,37.7806,37.8291,132642.0
2022-08-10 13:30:00,38.99,39.13,38.99,39.09,101558.0,37.8097,37.9455,37.8097,37.9067,101558.0
2022-08-10 14:00:00,39.09,39.13,39.06,39.12,127986.0,37.9067,37.9455,37.8776,37.9358,127986.0
2022-08-10 14:30:00,39.11,39.13,39.02,39.02,116686.0,37.9261,37.9455,37.8388,37.8388,116686.0
2022-08-10 15:00:00,39.02,39.1,38.99,39.1,123200.0,37.8388,37.9164,37.8097,37.9164,123200.0
2022-08-10 15:30:00,39.1,39.23,39.05,39.15,701824.0,37.9164,38.0424,37.8679,37.9648,701824.0
2022-08-11 09:30:00,39.23,39.37,38.98,39.28,234496.0,38.0424,38.1782,37.8,38.0909,234496.0
2022-08-11 10:00:00,39.29,39.46,39.27,39.44,163052.0,38.1006,38.2655,38.0812,38.2461,163052.0
2022-08-11 10:30:00,39.44,39.49,39.36,39.4,180680.0,38.2461,38.2946,38.1685,38.2073,180680.0
2022-08-11 11:00:00,39.38,39.39,39.19,39.24,78026.0,38.1879,38.1976,38.0036,38.0521,78026.0
2022-08-11 11:30:00,39.24,39.28,39.12,39.16,124914.0,38.0521,38.0909,37.9358,37.9745,124914.0
2022-08-11 12:00:00,39.15,39.22,39.14,39.2,89596.0,37.9648,38.0327,37.9551,38.0133,89596.0
2022-08-11 12:30:00,39.2,39.28,39.17,39.27,106150.0,38.0133,38.0909,37.9842,38.0812,106150.0
2022-08-11 13:00:00,39.27,39.27,39.18,39.21,58560.0,38.0812,38.0812,37.9939,38.023,58560.0
2022-08-11 13:30:00,39.23,39.26,39.19,39.22,54408.0,38.0424,38.0715,38.0036,38.0327,54408.0
2022-08-11 14:00:00,39.22,39.22,39.12,39.15,65196.0,38.0327,38.0327,37.9358,37.9648,65196.0
2022-08-11 14:30:00,39.16,39.16,38.95,39.0,119452.0,37.9745,37.9745,37.7709,37.8194,119452.0
2022-08-11 15:00:00,39.0,39.0,38.89,38.95,121422.0,37.8194,37.8194,37.7127,37.7709,121422.0
2022-08-11 15:30:00,38.95,39.01,38.9,38.96,279364.0,37.7709,37.8291,37.7224,37.7806,279364.0
2022-08-12 09:30:00,39.15,39.31,39.1,39.29,91408.0,37.9648,38.12,37.9164,38.1006,91408.0
2022-08-12 10:00:00,39.26,39.48,39.17,39.44,123872.0,38.0715,38.2849,37.9842,38.2461,123872.0
2022-08-12 10:30:00,39.44,39.47,39.27,39.37,60418.0,38.2461,38.2752,38.0812,38.1782,60418.0
2022-08-12 11:00:00,39.37,39.49,39.35,39.45,81470.0,38.1782,38.2946,38.1588,38.2558,81470.0
2022-08-12 11:30:00,39.45,39.45,39.38,39.41,55428.0,38.2558,38.2558,38.1879,38.217,55428.0
2022-08-12 12:00:00,39.42,39.55,39.39,39.55,81444.0,38.2267,38.3527,38.1976,38.3527,81444.0
2022-08-12 12:30:00,39.54,39.54,39.49,39.52,52532.0,38.343,38.343,38.2946,38.3236,52532.0
2022-08-12 13:00:00,39.52,39.58,39.51,39.57,50022.0,38.3236,38.3818,38.3139,38.3721,50022.0
2022-08-12 13:30:00,39.58,39.63,39.55,39.58,156964.0,38.3818,38.4303,38.3527,38.3818,156964.0
2022-08-12 14:00:00,39.6,39.63,39.56,39.62,49742.0,38.4012,38.4303,38.3624,38.4206,49742.0
2022-08-12 14:30:00,39.63,39.67,39.6,39.63,55884.0,38.4303,38.4691,38.4012,38.4303,55884.0
2022-08-12 15:00:00,39.64,39.74,39.6,39.7,125810.0,38.44,38.537,38.4012,38.4982,125810.0
2022-08-12 15:30:00,39.69,39.77,39.66,39.73,479400.0,38.4885,38.5661,38.4594,38.5273,479400.0
2022-08-15 09:30:00,39.49,40.19,39.49,40.16,575234.0,38.2946,38.9734,38.2946,38.9443,575234.0
2022-08-15 10:00:00,40.17,40.19,39.85,39.87,204306.0,38.954,38.9734,38.6437,38.663,204306.0
2022-08-15 10:30:00,39.86,39.88,39.65,39.66,124810.0,38.6534,38.6727,38.4497,38.4594,124810.0
2022-08-15 11:00:00,39.63,39.66,39.52,39.62,78556.0,38.4303,38.4594,38.3236,38.4206,78556.0
2022-08-15 11:30:00,39.63,39.82,39.63,39.82,52430.0,38.4303,38.6146,38.4303,38.6146,52430.0
2022-08-15 12:00:00,39.8,39.87,39.77,39.85,41824.0,38.5952,38.663,38.5661,38.6437,41824.0
2022-08-15 12:30:00,39.84,39.86,39.79,39.83,47754.0,38.634,38.6534,38.5855,38.6243,47754.0
2022-08-15 13:00:00,39.84,39.88,39.82,39.85,42362.0,38.634,38.6727,38.6146,38.6437,42362.0
2022-08-15 13:30:00,39.85,39.85,39.74,39.77,58428.0,38.6437,38.6437,38.537,38.5661,58428.0
2022-08-15 14:00:00,39.76,39.77,39.69,39.77,46920.0,38.5564,38.5661,38.4885,38.5661,46920.0
2022-08-15 14:30:00,39.77,39.87,39.77,39.85,37234.0,38.5661,38.663,38.5661,38.6437,37234.0
2022-08-15 15:00:00,39.85,39.86,39.8,39.83,56186.0,38.6437,38.6534,38.5952,38.6243,56186.0
2022-08-15 15:30:00,39.83,39.84,39.77,39.82,247320.0,38.6243,38.634,38.5661,38.6146,247320.0
2022-08-16 09:30:00,39.72,39.84,39.65,39.75,155660.0,38.5176,38.634,38.4497,38.5467,155660.0
2022-08-16 10:00:00,39.74,39.83,39.68,39.74,139032.0,38.537,38.6243,38.4788,38.537,139032.0
2022-08-16 10:30:00,39.73,39.75,39.62,39.68,100178.0,38.5273,38.5467,38.4206,38.4788,100178.0
2022-08-16 11:00:00,39.68,39.85,39.68,39.83,98962.0,38.4788,38.6437,38.4788,38.6243,98962.0
2022-08-16 11:30:00,39.82,39.86,39.76,39.81,67552.0,38.6146,38.6534,38.5564,38.6049,67552.0
2022-08-16 12:00:00,39.8,39.81,39.73,39.77,54116.0,38.5952,38.6049,38.5273,38.5661,54116.0
2022-08-16 12:30:00,39.76,39.81,39.74,39.77,50530.0,38.5564,38.6049,38.537,38.5661,50530.0
2022-08-16 13:00:00,39.77,39.83,39.76,39.82,64980.0,38.5661,38.6243,38.5564,38.6146,64980.0
2022-08-16 13:30:00,39.82,39.91,39.82,39.88,62870.0,38.6146,38.7018,38.6146,38.6727,62870.0
2022-08-16 14:00:00,39.88,39.96,39.88,39.92,59330.0,38.6727,38.7503,38.6727,38.7115,59330.0
2022-08-16 14:30:00,39.93,39.93,39.63,39.68,54314.0,38.7212,38.7212,38.4303,38.4788,54314.0
2022-08-16 15:00:00,39.68,39.74,39.63,39.74,53712.0,38.4788,38.537,38.4303,38.537,53712.0
2022-08-16 15:30:00,39.74,39.82,39.73,39.8,243422.0,38.537,38.6146,38.5273,38.5952,243422.0
2022-08-17 09:30:00,39.49,39.62,39.27,39.46,225080.0,38.2946,38.4206,38.0812,38.2655,225080.0
2022-08-17 10:00:00,39.47,39.57,39.41,39.53,143152.0,38.2752,38.3721,38.217,38.3333,143152.0
2022-08-17 10:30:00,39.54,39.54,39.34,39.38,126574.0,38.343,38.343,38.1491,38.1879,126574.0
2022-08-17 11:00:00,39.37,39.49,39.34,39.46,99594.0,38.1782,38.2946,38.1491,38.2655,99594.0
2022-08-17 11:30:00,39.48,39.52,39.37,39.39,89484.0,38.2849,38.3236,38.1782,38.1976,89484.0
2022-08-17 12:00:00,39.38,39.52,39.38,39.52,160764.0,38.1879,38.3236,38.1879,38.3236,160764.0
2022-08-17 12:30:00,39.52,39.63,39.51,39.58,140422.0,38.3236,38.4303,38.3139,38.3818,140422.0
2022-08-17 13:00:00,39.58,39.63,39.49,39.63,131410.0,38.3818,38.4303,38.2946,38.4303,131410.0
2022-08-17 13:30:00,39.63,39.68,39.59,39.67,117524.0,38.4303,38.4788,38.3915,38.4691,117524.0
2022-08-17 14:00:00,39.67,39.96,39.62,39.93,186632.0,38.4691,38.7503,38.4206,38.7212,186632.0
2022-08-17 14:30:00,39.93,39.99,39.86,39.88,155902.0,38.7212,38.7794,38.6534,38.6727,155902.0
2022-08-17 15:00:00,39.85,39.92,39.72,39.84,152478.0,38.6437,38.7115,38.5176,38.634,152478.0
2022-08-17 15:30:00,39.84,39.89,39.79,39.83,564924.0,38.634,38.6824,38.5855,38.6243,564924.0
2022-08-18 09:30:00,40.01,40.17,39.84,39.97,198280.0,38.7988,38.954,38.634,38.76,198280.0
2022-08-18 10:00:00,39.97,39.97,39.84,39.96,118628.0,38.76,38.76,38.634,38.7503,118628.0
2022-08-18 10:30:00,39.96,40.13,39.93,40.04,182798.0,38.7503,38.9152,38.7212,38.8279,182798.0
2022-08-18 11:00:00,40.05,40.08,39.98,40.03,100392.0,38.8376,38.8667,38.7697,38.8182,100392.0
2022-08-18 11:30:00,40.03,40.08,40.01,40.02,113896.0,38.8182,38.8667,38.7988,38.8085,113896.0
2022-08-18 12:00:00,40.02,40.08,39.92,39.94,71656.0,38.8085,38.8667,38.7115,38.7309,71656.0
2022-08-18 12:30:00,39.94,39.96,39.85,39.91,45658.0,38.7309,38.7503,38.6437,38.7018,45658.0
2022-08-18 13:00:00,39.92,39.99,39.88,39.96,68468.0,38.7115,38.7794,38.6727,38.7503,68468.0
2022-08-18 13:30:00,39.97,40.01,39.91,39.93,66134.0,38.76,38.7988,38.7018,38.7212,66134.0
2022-08-18 14:00:00,39.94,39.97,39.9,39.94,66264.0,38.7309,38.76,38.6921,38.7309,66264.0
2022-08-18 14:30:00,39.94,39.97,39.9,39.97,111662.0,38.7309,38.76,38.6921,38.76,111662.0
2022-08-18 15:00:00,39.97,40.15,39.96,40.15,252826.0,38.76,38.9346,38.7503,38.9346,252826.0
2022-08-18 15:30:00,40.15,40.22,40.02,40.07,380108.0,38.9346,39.0025,38.8085,38.857,380108.0
2022-08-19 09:30:00,39.82,39.91,39.67,39.69,351744.0,38.6146,38.7018,38.4691,38.4885,351744.0
2022-08-19 10:00:00,39.68,39.76,39.68,39.73,236472.0,38.4788,38.5564,38.4788,38.5273,236472.0
2022-08-19 10:30:00,39.74,39.77,39.63,39.63,158416.0,38.537,38.5661,38.4303,38.4303,158416.0
2022-08-19 11:00:00,39.64,39.71,39.6,39.69,136802.0,38.44,38.5079,38.4012,38.4885,136802.0
2022-08-19 11:30:00,39.69,39.72,39.62,39.63,67646.0,38.4885,38.5176,38.4206,38.4303,67646.0
2022-08-19 12:00:00,39.62,39.69,39.59,39.64,75824.0,38.4206,38.4885,38.3915,38.44,75824.0
2022-08-19 12:30:00,39.64,39.65,39.51,39.55,288238.0,38.44,38.4497,38.3139,38.3527,288238.0
2022-08-19 13:00:00,39.54,39.57,39.47,39.47,74330.0,38.343,38.3721,38.2752,38.2752,74330.0
2022-08-19 13:30:00,39.48,39.52,39.38,39.49,114188.0,38.2849,38.3236,38.1879,38.2946,114188.0
2022-08-19 14:00:00,39.49,39.55,39.47,39.52,83182.0,38.2946,38.3527,38.2752,38.3236,83182.0
2022-08-19 14:30:00,39.54,39.54,39.48,39.49,81280.0,38.343,38.343,38.2849,38.2946,81280.0
2022-08-19 15:00:00,39.51,39.58,39.44,39.57,77984.0,38.3139,38.3818,38.2461,38.3721,77984.0
2022-08-19 15:30:00,39.57,39.65,39.54,39.6,360658.0,38.3721,38.4497,38.343,38.4012,360658.0
2022-08-22 09:30:00,38.92,39.14,38.82,39.01,154400.0,37.7418,37.9551,37.6448,37.8291,154400.0
2022-08-22 10:00:00,39.0,39.02,38.81,38.81,156008.0,37.8194,37.8388,37.6351,37.6351,156008.0
2022-08-22 10:30:00,38.82,38.99,38.81,38.85,87688.0,37.6448,37.8097,37.6351,37.6739,87688.0
2022-08-22 11:00:00,38.85,38.98,38.85,38.91,40010.0,37.6739,37.8,37.6739,37.7321,40010.0
2022-08-22 11:30:00,38.92,38.99,38.9,38.94,39482.0,37.7418,37.8097,37.7224,37.7612,39482.0
2022-08-22 12:00:00,38.95,38.99,38.85,38.86,55342.0,37.7709,37.8097,37.6739,37.6836,55342.0
2022-08-22 12:30:00,38.87,38.88,38.8,38.87,73224.0,37.6933,37.703,37.6254,37.6933,73224.0
2022-08-22 13:00:00,38.88,38.89,38.77,38.77,87088.0,37.703,37.7127,37.5963,37.5963,87088.0
2022-08-22 13:30:00,38.77,38.8,38.73,38.73,75990.0,37.5963,37.6254,37.5576,37.5576,75990.0
2022-08-22 14:00:00,38.73,38.78,38.71,38.76,66380.0,37.5576,37.606,37.5382,37.5867,66380.0
2022-08-22 14:30:00,38.75,38.79,38.68,38.71,74586.0,37.577,37.6157,37.5091,37.5382,74586.0
2022-08-22 15:00:00,38.71,38.79,38.69,38.7,65734.0,37.5382,37.6157,37.5188,37.5285,65734.0
2022-08-22 15:30:00,38.7,38.72,38.59,38.72,314638.0,37.5285,37.5479,37.4218,37.5479,314638.0
2022-08-23 09:30:00,38.72,39.01,38.71,38.97,113974.0,37.5479,37.8291,37.5382,37.7903,113974.0
2022-08-23 10:00:00,38.95,39.08,38.93,38.98,78454.0,37.7709,37.897,37.7515,37.8,78454.0
2022-08-23 10:30:00,38.97,39.04,38.87,38.89,103906.0,37.7903,37.8582,37.6933,37.7127,103906.0
2022-08-23 11:00:00,38.89,38.89,38.8,38.82,55954.0,37.7127,37.7127,37.6254,37.6448,55954.0
2022-08-23 11:30:00,38.83,38.85,38.78,38.78,44218.0,37.6545,37.6739,37.606,37.606,44218.0
2022-08-23 12:00:00,38.79,38.81,38.68,38.69,37180.0,37.6157,37.6351,37.5091,37.5188,37180.0
2022-08-23 12:30:00,38.69,38.77,38.69,38.77,38970.0,37.5188,37.5963,37.5188,37.5963,38970.0
2022-08-23 13:00:00,38.77,38.79,38.71,38.77,45460.0,37.5963,37.6157,37.5382,37.5963,45460.0
2022-08-23 13:30:00,38.78,38.82,38.65,38.7,63310.0,37.606,37.6448,37.48,37.5285,63310.0
2022-08-23 14:00:00,38.68,38.81,38.67,38.81,56778.0,37.5091,37.6351,37.4994,37.6351,56778.0
2022-08-23 14:30:00,38.82,38.82,38.75,38.8,54792.0,37.6448,37.6448,37.577,37.6254,54792.0
2022-08-23 15:00:00,38.8,38.85,38.79,38.81,73864.0,37.6254,37.6739,37.6157,37.6351,73864.0
2022-08-23 15:30:00,38.81,38.81,38.69,38.74,342478.0,37.6351,37.6351,37.5188,37.5673,342478.0
2022-08-24 09:30:00,38.69,38.77,38.54,38.56,133876.0,37.5188,37.5963,37.3733,37.3927,133876.0
2022-08-24 10:00:00,38.57,38.75,38.5,38.72,186256.0,37.4024,37.577,37.3345,37.5479,186256.0
2022-08-24 10:30:00,38.71,38.74,38.56,38.61,77112.0,37.5382,37.5673,37.3927,37.4412,77112.0
2022-08-24 11:00:00,38.6,38.72,38.56,38.66,58746.0,37.4315,37.5479,37.3927,37.4897,58746.0
2022-08-24 11:30:00,38.67,38.73,38.65,38.69,71638.0,37.4994,37.5576,37.48,37.5188,71638.0
2022-08-24 12:00:00,38.69,38.72,38.63,38.65,29306.0,37.5188,37.5479,37.4606,37.48,29306.0
2022-08-24 12:30:00,38.65,38.66,38.5,38.52,48128.0,37.48,37.4897,37.3345,37.3539,48128.0
2022-08-24 13:00:00,38.56,38.6,38.53,38.54,33206.0,37.3927,37.4315,37.3636,37.3733,33206.0
2022-08-24 13:30:00,38.53,38.55,38.49,38.52,43766.0,37.3636,37.383,37.3248,37.3539,43766.0
2022-08-24 14:00:00,38.52,38.56,38.52,38.55,42744.0,37.3539,37.3927,37.3539,37.383,42744.0
2022-08-24 14:30:00,38.53,38.54,38.46,38.52,51618.0,37.3636,37.3733,37.2957,37.3539,51618.0
2022-08-24 15:00:00,38.52,38.63,38.52,38.62,50586.0,37.3539,37.4606,37.3539,37.4509,50586.0
2022-08-24 15:30:00,38.62,38.69,38.49,38.52,346482.0,37.4509,37.5188,37.3248,37.3539,346482.0
2022-08-25 09:30:00,38.74,39.01,38.66,38.97,123042.0,37.5673,37.8291,37.4897,37.7903,123042.0
2022-08-25 10:00:00,38.98,39.02,38.85,39.02,101690.0,37.8,37.8388,37.6739,37.8388,101690.0
2022-08-25 10:30:00,39.04,39.08,38.97,38.97,135646.0,37.8582,37.897,37.7903,37.7903,135646.0
2022-08-25 11:00:00,38.97,38.98,38.77,38.84,70048.0,37.7903,37.8,37.5963,37.6642,70048.0
2022-08-25 11:30:00,38.84,38.91,38.81,38.91,55366.0,37.6642,37.7321,37.6351,37.7321,55366.0
2022-08-25 12:00:00,38.92,38.92,38.79,38.84,60452.0,37.7418,37.7418,37.6157,37.6642,60452.0
2022-08-25 12:30:00,38.82,38.85,38.72,38.79,53398.0,37.6448,37.6739,37.5479,37.6157,53398.0
2022-08-25 13:00:00,38.79,38.84,38.79,38.83,46356.0,37.6157,37.6642,37.6157,37.6545,46356.0
2022-08-25 13:30:00,38.84,38.96,38.83,38.93,51618.0,37.6642,37.7806,37.6545,37.7515,51618.0
2022-08-25 14:00:00,38.93,38.98,38.88,38.97,66028.0,37.7515,37.8,37.703,37.7903,66028.0
2022-08-25 14:30:00,38.98,38.98,38.82,38.89,59068.0,37.8,37.8,37.6448,37.7127,59068.0
2022-08-25 15:00:00,38.89,38.96,38.87,38.93,82348.0,37.7127,37.7806,37.6933,37.7515,82348.0
2022-08-25 15:30:00,38.94,39.19,38.9,39.19,356204.0,37.7612,38.0036,37.7224,38.0036,356204.0
2022-08-26 09:30:00,39.18,39.23,38.96,39.12,134298.0,37.9939,38.0424,37.7806,37.9358,134298.0
2022-08-26 10:00:00,39.1,39.1,38.63,38.67,115904.0,37.9164,37.9164,37.4606,37.4994,115904.0
2022-08-26 10:30:00,38.63,38.65,38.4,38.49,94522.0,37.4606,37.48,37.2375,37.3248,94522.0
2022-08-26 11:00:00,38.47,38.49,38.28,38.38,76558.0,37.3054,37.3248,37.1212,37.2182,76558.0
2022-08-26 11:30:00,38.39,38.45,38.37,38.42,79498.0,37.2279,37.286,37.2085,37.2569,79498.0
2022-08-26 12:00:00,38.42,38.42,38.26,38.27,47846.0,37.2569,37.2569,37.1018,37.1115,47846.0
2022-08-26 12:30:00,38.27,38.32,38.23,38.32,46008.0,37.1115,37.16,37.0727,37.16,46008.0
2022-08-26 13:00:00,38.31,38.33,38.26,38.31,69450.0,37.1503,37.1697,37.1018,37.1503,69450.0
2022-08-26 13:30:00,38.3,38.3,38.14,38.17,54846.0,37.1406,37.1406,36.9854,37.0145,54846.0
2022-08-26 14:00:00,38.17,38.19,38.07,38.1,45264.0,37.0145,37.0339,36.9175,36.9466,45264.0
2022-08-26 14:30:00,38.09,38.13,37.96,37.96,54642.0,36.9369,36.9757,36.8109,36.8109,54642.0
2022-08-26 15:00:00,37.97,38.01,37.83,37.87,80210.0,36.8206,36.8594,36.6848,36.7236,80210.0
2022-08-26 15:30:00,37.88,37.89,37.7,37.74,441324.0,36.7333,36.743,36.5587,36.5975,441324.0
2022-08-29 09:30:00,37.4,37.63,37.35,37.54,95370.0,36.2678,36.4909,36.2193,36.4036,95370.0
2022-08-29 10:00:00,37.57,37.7,37.46,37.6,73522.0,36.4327,36.5587,36.326,36.4618,73522.0
2022-08-29 10:30:00,37.61,37.63,37.35,37.39,76526.0,36.4715,36.4909,36.2193,36.2581,76526.0
2022-08-29 11:00:00,37.4,37.51,37.4,37.49,54012.0,36.2678,36.3745,36.2678,36.3551,54012.0
2022-08-29 11:30:00,37.49,37.56,37.44,37.55,36330.0,36.3551,36.423,36.3066,36.4133,36330.0
2022-08-29 12:00:00,37.56,37.63,37.54,37.56,47132.0,36.423,36.4909,36.4036,36.423,47132.0
2022-08-29 12:30:00,37.56,37.71,37.51,37.67,34348.0,36.423,36.5684,36.3745,36.5296,34348.0
2022-08-29 13:00:00,37.69,37.73,37.6,37.66,47500.0,36.549,36.5878,36.4618,36.52,47500.0
2022-08-29 13:30:00,37.65,37.77,37.65,37.7,44280.0,36.5103,36.6266,36.5103,36.5587,44280.0
2022-08-29 14:00:00,37.71,37.71,37.56,37.59,48898.0,36.5684,36.5684,36.423,36.4521,48898.0
2022-08-29 14:30:00,37.6,37.69,37.57,37.63,69156.0,36.4618,36.549,36.4327,36.4909,69156.0
2022-08-29 15:00:00,37.65,37.71,37.57,37.57,73972.0,36.5103,36.5684,36.4327,36.4327,73972.0
2022-08-29 15:30:00,37.57,37.61,37.37,37.38,325866.0,36.4327,36.4715,36.2387,36.2484,325866.0
2022-08-30 09:30:00,37.52,37.56,37.34,37.35,118632.0,36.3842,36.423,36.2096,36.2193,118632.0
2022-08-30 10:00:00,37.35,37.42,37.13,37.2,84186.0,36.2193,36.2872,36.006,36.0739,84186.0
2022-08-30 10:30:00,37.2,37.23,36.91,37.1,73774.0,36.0739,36.103,35.7927,35.9769,73774.0
2022-08-30 11:00:00,37.1,37.17,37.05,37.11,64990.0,35.9769,36.0448,35.9284,35.9866,64990.0
2022-08-30 11:30:00,37.09,37.17,37.04,37.14,44402.0,35.9672,36.0448,35.9187,36.0157,44402.0
2022-08-30 12:00:00,37.12,37.24,37.1,37.15,53376.0,35.9963,36.1127,35.9769,36.0254,53376.0
2022-08-30 12:30:00,37.15,37.15,37.08,37.13,50522.0,36.0254,36.0254,35.9575,36.006,50522.0
2022-08-30 13:00:00,37.11,37.15,36.99,37.07,46130.0,35.9866,36.0254,35.8702,35.9478,46130.0
2022-08-30 13:30:00,37.06,37.12,36.97,37.09,56136.0,35.9381,35.9963,35.8508,35.9672,56136.0
2022-08-30 14:00:00,37.1,37.16,37.05,37.05,59072.0,35.9769,36.0351,35.9284,35.9284,59072.0
2022-08-30 14:30:00,37.06,37.16,37.06,37.12,45914.0,35.9381,36.0351,35.9381,35.9963,45914.0
2022-08-30 15:00:00,37.13,37.3,37.12,37.15,96250.0,36.006,36.1708,35.9963,36.0254,96250.0
2022-08-30 15:30:00,37.15,37.18,36.97,37.09,420286.0,36.0254,36.0545,35.8508,35.9672,420286.0
2022-08-31 09:30:00,37.17,37.28,37.02,37.13,109724.0,36.0448,36.1515,35.8993,36.006,109724.0
2022-08-31 10:00:00,37.14,37.17,36.94,36.95,86478.0,36.0157,36.0448,35.8217,35.8314,86478.0
2022-08-31 10:30:00,36.94,37.07,36.88,36.95,170348.0,35.8217,35.9478,35.7636,35.8314,170348.0
2022-08-31 11:00:00,36.95,36.97,36.84,36.9,96534.0,35.8314,35.8508,35.7248,35.783,96534.0
2022-08-31 11:30:00,36.9,37.07,36.88,37.06,96792.0,35.783,35.9478,35.7636,35.9381,96792.0
2022-08-31 12:00:00,37.06,37.08,36.99,37.01,44804.0,35.9381,35.9575,35.8702,35.8896,44804.0
2022-08-31 12:30:00,37.02,37.02,36.9,36.93,32540.0,35.8993,35.8993,35.783,35.812,32540.0
2022-08-31 13:00:00,36.93,36.99,36.85,36.88,32578.0,35.812,35.8702,35.7345,35.7636,32578.0
2022-08-31 13:30:00,36.88,36.91,36.81,36.89,34360.0,35.7636,35.7927,35.6957,35.7733,34360.0
2022-08-31 14:00:00,36.88,36.95,36.85,36.9,45356.0,35.7636,35.8314,35.7345,35.783,45356.0
2022-08-31 14:30:00,36.89,36.9,36.77,36.82,73120.0,35.7733,35.783,35.6569,35.7054,73120.0
2022-08-31 15:00:00,36.83,37.03,36.8,36.94,75862.0,35.7151,35.909,35.686,35.8217,75862.0
2022-08-31 15:30:00,36.93,37.04,36.74,36.77,438054.0,35.812,35.9187,35.6278,35.6569,438054.0
2022-09-01 09:30:00,36.6,36.6,36.27,36.34,144310.0,35.492,35.492,35.172,35.2399,144310.0
2022-09-01 10:00:00,36.36,36.41,36.21,36.38,158686.0,35.2593,35.3078,35.1138,35.2787,158686.0
2022-09-01 10:30:00,36.39,36.41,36.18,36.2,83136.0,35.2884,35.3078,35.0848,35.1041,83136.0
2022-09-01 11:00:00,36.2,36.31,36.13,36.19,108090.0,35.1041,35.2108,35.0363,35.0945,108090.0
2022-09-01 11:30:00,36.2,36.33,36.18,36.26,153964.0,35.1041,35.2302,35.0848,35.1623,153964.0
2022-09-01 12:00:00,36.27,36.33,36.22,36.24,65008.0,35.172,35.2302,35.1235,35.1429,65008.0
2022-09-01 12:30:00,36.22,36.24,36.12,36.16,86902.0,35.1235,35.1429,35.0266,35.0654,86902.0
2022-09-01 13:00:00,36.15,36.41,36.15,36.4,86408.0,35.0557,35.3078,35.0557,35.2981,86408.0
2022-09-01 13:30:00,36.4,36.42,36.32,36.33,50182.0,35.2981,35.3175,35.2205,35.2302,50182.0
2022-09-01 14:00:00,36.34,36.53,36.31,36.52,88296.0,35.2399,35.4242,35.2108,35.4145,88296.0
2022-09-01 14:30:00,36.52,36.62,36.51,36.6,104112.0,35.4145,35.5114,35.4048,35.492,104112.0
2022-09-01 15:00:00,36.6,36.69,36.56,36.58,91222.0,35.492,35.5793,35.4533,35.4726,91222.0
2022-09-01 15:30:00,36.57,36.76,36.53,36.73,476984.0,35.4629,35.6472,35.4242,35.6181,476984.0
2022-09-02 09:30:00,37.32,37.46,36.91,36.92,158604.0,36.1902,36.326,35.7927,35.8024,158604.0
2022-09-02 10:00:00,36.92,37.16,36.82,37.16,63902.0,35.8024,36.0351,35.7054,36.0351,63902.0
2022-09-02 10:30:00,37.16,37.32,37.13,37.17,61070.0,36.0351,36.1902,36.006,36.0448,61070.0
2022-09-02 11:00:00,37.17,37.3,37.17,37.22,88422.0,36.0448,36.1708,36.0448,36.0933,88422.0
2022-09-02 11:30:00,37.24,37.3,37.19,37.24,42798.0,36.1127,36.1708,36.0642,36.1127,42798.0
2022-09-02 12:00:00,37.26,37.29,36.97,36.98,67890.0,36.1321,36.1612,35.8508,35.8605,67890.0
2022-09-02 12:30:00,36.98,36.99,36.74,36.8,66574.0,35.8605,35.8702,35.6278,35.686,66574.0
2022-09-02 13:00:00,36.8,36.8,36.42,36.44,92458.0,35.686,35.686,35.3175,35.3369,92458.0
2022-09-02 13:30:00,36.44,36.5,36.32,36.33,69902.0,35.3369,35.3951,35.2205,35.2302,69902.0
2022-09-02 14:00:00,36.33,36.43,36.32,36.43,59684.0,35.2302,35.3272,35.2205,35.3272,59684.0
2022-09-02 14:30:00,36.4,36.48,36.34,36.35,51360.0,35.2981,35.3757,35.2399,35.2496,51360.0
2022-09-02 15:00:00,36.34,36.45,36.24,36.31,83024.0,35.2399,35.3466,35.1429,35.2108,83024.0
2022-09-02 15:30:00,36.3,36.31,36.1,36.3,372734.0,35.2011,35.2108,35.0072,35.2011,372734.0
2022-09-06 09:30:00,36.41,36.49,36.27,36.38,243748.0,35.3078,35.3854,35.172,35.2787,243748.0
2022-09-06 10:00:00,36.33,36.34,36.05,36.26,154966.0,35.2302,35.2399,34.9587,35.1623,154966.0
2022-09-06 10:30:00,36.25,36.52,36.17,36.51,190868.0,35.1526,35.4145,35.0751,35.4048,190868.0
2022-09-06 11:00:00,36.48,36.6,36.44,36.45,117208.0,35.3757,35.492,35.3369,35.3466,117208.0
2022-09-06 11:30:00,36.46,36.7,36.46,36.67,100818.0,35.3563,35.589,35.3563,35.5599,100818.0
2022-09-06 12:00:00,36.66,36.68,36.32,36.37,80700.0,35.5502,35.5696,35.2205,35.269,80700.0
2022-09-06 12:30:00,36.37,36.49,36.33,36.44,60068.0,35.269,35.3854,35.2302,35.3369,60068.0
2022-09-06 13:00:00,36.45,36.45,36.18,36.21,62842.0,35.3466,35.3466,35.0848,35.1138,62842.0
2022-09-06 13:30:00,36.2,36.31,36.19,36.31,72122.0,35.1041,35.2108,35.0945,35.2108,72122.0
2022-09-06 14:00:00,36.3,36.48,36.28,36.4,148270.0,35.2011,35.3757,35.1817,35.2981,148270.0
2022-09-06 14:30:00,36.4,36.45,36.31,36.38,193176.0,35.2981,35.3466,35.2108,35.2787,193176.0
2022-09-06 15:00:00,36.38,36.49,36.35,36.44,150876.0,35.2787,35.3854,35.2496,35.3369,150876.0
2022-09-06 15:30:00,36.41,36.48,36.29,36.42,486988.0,35.3078,35.3757,35.1914,35.3175,486988.0
2022-09-07 09:30:00,36.51,36.71,36.45,36.62,119062.0,35.4048,35.5987,35.3466,35.5114,119062.0
2022-09-07 10:00:00,36.61,36.71,36.51,36.71,64840.0,35.5017,35.5987,35.4048,35.5987,64840.0
2022-09-07 10:30:00,36.72,36.79,36.68,36.76,68888.0,35.6084,35.6763,35.5696,35.6472,68888.0
2022-09-07 11:00:00,36.76,36.89,36.73,36.84,88788.0,35.6472,35.7733,35.6181,35.7248,88788.0
2022-09-07 11:30:00,36.83,36.92,36.82,36.87,72336.0,35.7151,35.8024,35.7054,35.7539,72336.0
2022-09-07 12:00:00,36.88,36.89,36.77,36.82,96976.0,35.7636,35.7733,35.6569,35.7054,96976.0
2022-09-07 12:30:00,36.81,36.99,36.79,36.97,66608.0,35.6957,35.8702,35.6763,35.8508,66608.0
2022-09-07 13:00:00,36.96,37.04,36.94,36.95,65702.0,35.8411,35.9187,35.8217,35.8314,65702.0
2022-09-07 13:30:00,36.96,37.12,36.94,37.05,82378.0,35.8411,35.9963,35.8217,35.9284,82378.0
2022-09-07 14:00:00,37.07,37.17,37.02,37.12,85046.0,35.9478,36.0448,35.8993,35.9963,85046.0
2022-09-07 14:30:00,37.12,37.15,37.07,37.12,119650.0,35.9963,36.0254,35.9478,35.9963,119650.0
2022-09-07 15:00:00,37.12,37.23,37.11,37.21,118868.0,35.9963,36.103,35.9866,36.0836,118868.0
2022-09-07 15:30:00,37.21,37.24,37.05,37.13,516304.0,36.0836,36.1127,35.9284,36.006,516304.0
2022-09-08 09:30:00,36.92,37.02,36.73,36.98,125402.0,35.8024,35.8993,35.6181,35.8605,125402.0
2022-09-08 10:00:00,36.99,37.15,36.9,37.1,50220.0,35.8702,36.0254,35.783,35.9769,50220.0
2022-09-08 10:30:00,37.09,37.35,37.06,37.34,87046.0,35.9672,36.2193,35.9381,36.2096,87046.0
2022-09-08 11:00:00,37.35,37.44,37.34,37.38,61668.0,36.2193,36.3066,36.2096,36.2484,61668.0
2022-09-08 11:30:00,37.38,37.4,37.31,37.35,69788.0,36.2484,36.2678,36.1805,36.2193,69788.0
2022-09-08 12:00:00,37.36,37.36,37.0,37.06,64550.0,36.229,36.229,35.8799,35.9381,64550.0
2022-09-08 12:30:00,37.04,37.25,37.04,37.21,33178.0,35.9187,36.1224,35.9187,36.0836,33178.0
2022-09-08 13:00:00,37.2,37.34,37.12,37.31,41802.0,36.0739,36.2096,35.9963,36.1805,41802.0
2022-09-08 13:30:00,37.3,37.38,37.26,37.32,57706.0,36.1708,36.2484,36.1321,36.1902,57706.0
2022-09-08 14:00:00,37.32,37.38,37.29,37.34,59080.0,36.1902,36.2484,36.1612,36.2096,59080.0
2022-09-08 14:30:00,37.35,37.45,37.3,37.33,52906.0,36.2193,36.3163,36.1708,36.1999,52906.0
2022-09-08 15:00:00,37.34,37.43,37.26,37.4,58248.0,36.2096,36.2969,36.1321,36.2678,58248.0
2022-09-08 15:30:00,37.39,37.46,37.28,37.45,243934.0,36.2581,36.326,36.1515,36.3163,243934.0
2022-09-09 09:30:00,37.69,37.85,37.57,37.74,166038.0,36.549,36.7042,36.4327,36.5975,166038.0
2022-09-09 10:00:00,37.73,37.95,37.72,37.91,85010.0,36.5878,36.8012,36.5781,36.7624,85010.0
2022-09-09 10:30:00,37.91,37.98,37.87,37.94,76372.0,36.7624,36.8303,36.7236,36.7915,76372.0
2022-09-09 11:00:00,37.93,37.95,37.81,37.86,71966.0,36.7818,36.8012,36.6654,36.7139,71966.0
2022-09-09 11:30:00,37.85,37.92,37.81,37.87,42858.0,36.7042,36.7721,36.6654,36.7236,42858.0
2022-09-09 12:00:00,37.86,37.88,37.68,37.71,86140.0,36.7139,36.7333,36.5393,36.5684,86140.0
2022-09-09 12:30:00,37.72,37.83,37.71,37.83,70384.0,36.5781,36.6848,36.5684,36.6848,70384.0
2022-09-09 13:00:00,37.83,37.98,37.79,37.9,122468.0,36.6848,36.8303,36.646,36.7527,122468.0
2022-09-09 13:30:00,37.9,37.94,37.88,37.92,70430.0,36.7527,36.7915,36.7333,36.7721,70430.0
2022-09-09 14:00:00,37.93,37.97,37.87,37.95,51526.0,36.7818,36.8206,36.7236,36.8012,51526.0
2022-09-09 14:30:00,37.94,37.96,37.87,37.95,117462.0,36.7915,36.8109,36.7236,36.8012,117462.0
2022-09-09 15:00:00,37.94,38.13,37.93,38.08,202324.0,36.7915,36.9757,36.7818,36.9272,202324.0
2022-09-09 15:30:00,38.08,38.14,37.95,37.95,409868.0,36.9272,36.9854,36.8012,36.8012,409868.0
2022-09-12 09:30:00,38.09,38.13,37.84,38.1,222992.0,36.9369,36.9757,36.6945,36.9466,222992.0
2022-09-12 10:00:00,38.1,38.2,38.02,38.13,315464.0,36.9466,37.0436,36.8691,36.9757,315464.0
2022-09-12 10:30:00,38.13,38.15,38.0,38.01,178588.0,36.9757,36.9951,36.8497,36.8594,178588.0
2022-09-12 11:00:00,38.01,38.11,37.97,38.11,111512.0,36.8594,36.9563,36.8206,36.9563,111512.0
2022-09-12 11:30:00,38.12,38.12,37.85,37.85,97276.0,36.966,36.966,36.7042,36.7042,97276.0
2022-09-12 12:00:00,37.85,37.92,37.81,37.88,154930.0,36.7042,36.7721,36.6654,36.7333,154930.0
2022-09-12 12:30:00,37.92,38.05,37.87,38.03,182292.0,36.7721,36.8981,36.7236,36.8788,182292.0
2022-09-12 13:00:00,38.04,38.1,37.99,38.09,116760.0,36.8884,36.9466,36.84,36.9369,116760.0
2022-09-12 13:30:00,38.09,38.14,38.04,38.11,122800.0,36.9369,36.9854,36.8884,36.9563,122800.0
2022-09-12 14:00:00,38.1,38.12,37.99,38.01,151198.0,36.9466,36.966,36.84,36.8594,151198.0
2022-09-12 14:30:00,38.0,38.06,37.96,38.02,127146.0,36.8497,36.9078,36.8109,36.8691,127146.0
2022-09-12 15:00:00,38.04,38.15,38.02,38.07,156658.0,36.8884,36.9951,36.8691,36.9175,156658.0
2022-09-12 15:30:00,38.07,38.2,38.05,38.19,919140.0,36.9175,37.0436,36.8981,37.0339,919140.0
2022-09-13 09:30:00,37.42,37.51,37.24,37.44,182112.0,36.2872,36.3745,36.1127,36.3066,182112.0
2022-09-13 10:00:00,37.44,37.68,37.38,37.67,179508.0,36.3066,36.5393,36.2484,36.5296,179508.0
2022-09-13 10:30:00,37.65,37.67,37.46,37.5,126944.0,36.5103,36.5296,36.326,36.3648,126944.0
2022-09-13 11:00:00,37.51,37.58,37.42,37.48,98294.0,36.3745,36.4424,36.2872,36.3454,98294.0
2022-09-13 11:30:00,37.47,37.52,37.42,37.49,109018.0,36.3357,36.3842,36.2872,36.3551,109018.0
2022-09-13 12:00:00,37.49,37.68,37.48,37.57,85682.0,36.3551,36.5393,36.3454,36.4327,85682.0
2022-09-13 12:30:00,37.57,37.62,37.53,37.57,72600.0,36.4327,36.4812,36.3939,36.4327,72600.0
2022-09-13 13:00:00,37.56,37.71,37.52,37.7,78962.0,36.423,36.5684,36.3842,36.5587,78962.0
2022-09-13 13:30:00,37.7,37.71,37.56,37.58,86332.0,36.5587,36.5684,36.423,36.4424,86332.0
2022-09-13 14:00:00,37.57,37.58,37.49,37.5,82180.0,36.4327,36.4424,36.3551,36.3648,82180.0
2022-09-13 14:30:00,37.51,37.52,37.39,37.42,223570.0,36.3745,36.3842,36.2581,36.2872,223570.0
2022-09-13 15:00:00,37.41,37.43,37.19,37.2,293208.0,36.2775,36.2969,36.0642,36.0739,293208.0
2022-09-13 15:30:00,37.19,37.2,36.97,37.1,570562.0,36.0642,36.0739,35.8508,35.9769,570562.0
2022-09-14 09:30:00,37.1,37.13,36.94,37.05,145716.0,35.9769,36.006,35.8217,35.9284,145716.0
2022-09-14 10:00:00,37.05,37.07,36.7,36.71,148116.0,35.9284,35.9478,35.589,35.5987,148116.0
2022-09-14 10:30:00,36.69,37.1,36.69,37.1,125246.0,35.5793,35.9769,35.5793,35.9769,125246.0
2022-09-14 11:00:00,37.1,37.2,37.02,37.07,129364.0,35.9769,36.0739,35.8993,35.9478,129364.0
2022-09-14 11:30:00,37.06,37.13,37.0,37.01,70456.0,35.9381,36.006,35.8799,35.8896,70456.0
2022-09-14 12:00:00,37.02,37.06,36.97,37.0,44874.0,35.8993,35.9381,35.8508,35.8799,44874.0
2022-09-14 12:30:00,37.01,37.13,36.99,37.07,94150.0,35.8896,36.006,35.8702,35.9478,94150.0
2022-09-14 13:00:00,37.08,37.09,37.0,37.01,67394.0,35.9575,35.9672,35.8799,35.8896,67394.0
2022-09-14 13:30:00,37.01,37.02,36.78,36.82,118754.0,35.8896,35.8993,35.6666,35.7054,118754.0
2022-09-14 14:00:00,36.82,36.87,36.74,36.84,87036.0,35.7054,35.7539,35.6278,35.7248,87036.0
2022-09-14 14:30:00,36.84,36.88,36.73,36.76,80712.0,35.7248,35.7636,35.6181,35.6472,80712.0
2022-09-14 15:00:00,36.76,36.82,36.61,36.72,102724.0,35.6472,35.7054,35.5017,35.6084,102724.0
2022-09-14 15:30:00,36.71,37.01,36.62,36.97,356208.0,35.5987,35.8896,35.5114,35.8508,356208.0
2022-09-15 09:30:00,36.95,37.04,36.76,37.01,91218.0,35.8314,35.9187,35.6472,35.8896,91218.0
2022-09-15 10:00:00,37.02,37.08,36.76,36.76,68652.0,35.8993,35.9575,35.6472,35.6472,68652.0
2022-09-15 10:30:00,36.76,36.9,36.68,36.73,102790.0,35.6472,35.783,35.5696,35.6181,102790.0
2022-09-15 11:00:00,36.72,36.76,36.56,36.73,72480.0,35.6084,35.6472,35.4533,35.6181,72480.0
2022-09-15 11:30:00,36.72,36.77,36.5,36.56,62652.0,35.6084,35.6569,35.3951,35.4533,62652.0
2022-09-15 12:00:00,36.55,36.63,36.54,36.57,59564.0,35.4436,35.5211,35.4339,35.4629,59564.0
2022-09-15 12:30:00,36.57,36.63,36.55,36.62,68190.0,35.4629,35.5211,35.4436,35.5114,68190.0
2022-09-15 13:00:00,36.62,36.84,36.62,36.79,94972.0,35.5114,35.7248,35.5114,35.6763,94972.0
2022-09-15 13:30:00,36.78,36.8,36.63,36.65,44834.0,35.6666,35.686,35.5211,35.5405,44834.0
2022-09-15 14:00:00,36.66,36.67,36.49,36.65,115576.0,35.5502,35.5599,35.3854,35.5405,115576.0
2022-09-15 14:30:00,36.63,36.68,36.59,36.62,125024.0,35.5211,35.5696,35.4823,35.5114,125024.0
2022-09-15 15:00:00,36.62,36.64,36.42,36.44,168266.0,35.5114,35.5308,35.3175,35.3369,168266.0
2022-09-15 15:30:00,36.44,36.57,36.41,36.45,506520.0,35.3369,35.4629,35.3078,35.3466,506520.0
2022-09-16 09:30:00,36.04,36.12,35.87,35.88,867068.0,34.949,35.0266,34.7841,34.7938,867068.0
2022-09-16 10:00:00,35.89,36.24,35.89,36.1,155096.0,34.8035,35.1429,34.8035,35.0072,155096.0
2022-09-16 10:30:00,36.11,36.26,36.03,36.04,94984.0,35.0169,35.1623,34.9393,34.949,94984.0
2022-09-16 11:00:00,36.04,36.13,35.95,35.98,181138.0,34.949,35.0363,34.8617,34.8908,181138.0
2022-09-16 11:30:00,35.97,36.09,35.93,36.09,128586.0,34.8811,34.9975,34.8423,34.9975,128586.0
2022-09-16 12:00:00,36.09,36.09,35.85,35.87,196586.0,34.9975,34.9975,34.7647,34.7841,196586.0
2022-09-16 12:30:00,35.87,35.91,35.78,35.9,169544.0,34.7841,34.8229,34.6969,34.8132,169544.0
2022-09-16 13:00:00,35.91,35.92,35.8,35.88,98988.0,34.8229,34.8326,34.7163,34.7938,98988.0
2022-09-16 13:30:00,35.88,35.98,35.85,35.88,107528.0,34.7938,34.8908,34.7647,34.7938,107528.0
2022-09-16 14:00:00,35.88,36.06,35.87,36.02,151692.0,34.7938,34.9684,34.7841,34.9296,151692.0
2022-09-16 14:30:00,36.0,36.2,35.98,36.19,166746.0,34.9102,35.1041,34.8908,35.0945,166746.0
2022-09-16 15:00:00,36.19,36.28,36.13,36.15,197736.0,35.0945,35.1817,35.0363,35.0557,197736.0
2022-09-16 15:30:00,36.16,36.49,36.08,36.35,839944.0,35.0654,35.3854,34.9878,35.2496,839944.0
2022-09-19 09:30:00,35.99,36.27,35.92,36.22,142692.0,34.9959,35.2682,34.9278,35.2195,142692.0
2022-09-19 10:00:00,36.23,36.45,36.2,36.44,103898.0,35.2293,35.4432,35.2001,35.4335,103898.0
2022-09-19 10:30:00,36.46,36.58,36.4,36.47,84756.0,35.4529,35.5696,35.3946,35.4626,84756.0
2022-09-19 11:00:00,36.48,36.58,36.44,36.45,93760.0,35.4724,35.5696,35.4335,35.4432,93760.0
2022-09-19 11:30:00,36.43,36.46,36.19,36.21,228424.0,35.4237,35.4529,35.1904,35.2098,228424.0
2022-09-19 12:00:00,36.2,36.24,36.09,36.21,99694.0,35.2001,35.239,35.0931,35.2098,99694.0
2022-09-19 12:30:00,36.21,36.35,36.21,36.34,90898.0,35.2098,35.346,35.2098,35.3362,90898.0
2022-09-19 13:00:00,36.34,36.36,36.26,36.36,76722.0,35.3362,35.3557,35.2584,35.3557,76722.0
2022-09-19 13:30:00,36.37,36.38,36.24,36.3,96146.0,35.3654,35.3751,35.239,35.2973,96146.0
2022-09-19 14:00:00,36.3,36.35,36.19,36.22,178498.0,35.2973,35.346,35.1904,35.2195,178498.0
2022-09-19 14:30:00,36.22,36.33,36.22,36.32,97446.0,35.2195,35.3265,35.2195,35.3168,97446.0
2022-09-19 15:00:00,36.33,36.6,36.33,36.57,221242.0,35.3265,35.5891,35.3265,35.5599,221242.0
2022-09-19 15:30:00,36.57,36.6,36.46,36.59,749968.0,35.5599,35.5891,35.4529,35.5793,749968.0
2022-09-20 09:30:00,36.27,36.32,35.82,35.95,304212.0,35.2682,35.3168,34.8306,34.957,304212.0
2022-09-20 10:00:00,35.94,36.09,35.91,36.03,213158.0,34.9473,35.0931,34.9181,35.0348,213158.0
2022-09-20 10:30:00,36.02,36.02,35.77,36.01,393752.0,35.0251,35.0251,34.782,35.0153,393752.0
2022-09-20 11:00:00,36.01,36.07,35.94,35.96,434144.0,35.0153,35.0737,34.9473,34.9667,434144.0
2022-09-20 11:30:00,35.96,36.12,35.92,36.1,97674.0,34.9667,35.1223,34.9278,35.1029,97674.0
2022-09-20 12:00:00,36.1,36.13,35.97,35.98,92162.0,35.1029,35.132,34.9765,34.9862,92162.0
2022-09-20 12:30:00,35.98,36.01,35.93,35.99,129254.0,34.9862,35.0153,34.9376,34.9959,129254.0
2022-09-20 13:00:00,35.99,36.01,35.89,35.92,157598.0,34.9959,35.0153,34.8987,34.9278,157598.0
2022-09-20 13:30:00,35.92,35.92,35.75,35.77,315938.0,34.9278,34.9278,34.7625,34.782,315938.0
2022-09-20 14:00:00,35.77,35.99,35.77,35.98,216252.0,34.782,34.9959,34.782,34.9862,216252.0
2022-09-20 14:30:00,35.98,36.08,35.85,36.05,153718.0,34.9862,35.0834,34.8598,35.0542,153718.0
2022-09-20 15:00:00,36.05,36.15,36.02,36.12,131538.0,35.0542,35.1515,35.0251,35.1223,131538.0
2022-09-20 15:30:00,36.11,36.23,36.03,36.09,528020.0,35.1126,35.2293,35.0348,35.0931,528020.0
2022-09-21 09:30:00,36.23,36.66,36.23,36.61,125586.0,35.2293,35.6474,35.2293,35.5988,125586.0
2022-09-21 10:00:00,36.61,36.68,36.49,36.68,259610.0,35.5988,35.6668,35.4821,35.6668,259610.0
2022-09-21 10:30:00,36.68,36.71,36.62,36.63,280572.0,35.6668,35.696,35.6085,35.6182,280572.0
2022-09-21 11:00:00,36.64,36.67,36.52,36.58,107696.0,35.6279,35.6571,35.5113,35.5696,107696.0
2022-09-21 11:30:00,36.57,36.66,36.57,36.6,89964.0,35.5599,35.6474,35.5599,35.5891,89964.0
2022-09-21 12:00:00,36.6,36.68,36.58,36.65,94480.0,35.5891,35.6668,35.5696,35.6377,94480.0
2022-09-21 12:30:00,36.66,36.72,36.59,36.59,69570.0,35.6474,35.7057,35.5793,35.5793,69570.0
2022-09-21 13:00:00,36.59,36.65,36.58,36.63,116400.0,35.5793,35.6377,35.5696,35.6182,116400.0
2022-09-21 13:30:00,36.63,36.75,36.6,36.75,78606.0,35.6182,35.7349,35.5891,35.7349,78606.0
2022-09-21 14:00:00,36.69,36.73,36.09,36.21,378442.0,35.6766,35.7155,35.0931,35.2098,378442.0
2022-09-21 14:30:00,36.2,36.95,36.12,36.79,361038.0,35.2001,35.9294,35.1223,35.7738,361038.0
2022-09-21 15:00:00,36.79,36.84,36.27,36.27,210922.0,35.7738,35.8224,35.2682,35.2682,210922.0
2022-09-21 15:30:00,36.24,36.29,35.89,35.9,671852.0,35.239,35.2876,34.8987,34.9084,671852.0
2022-09-22 09:30:00,35.77,35.82,35.23,35.23,128180.0,34.782,34.8306,34.2569,34.2569,128180.0
2022-09-22 10:00:00,35.24,35.32,35.13,35.2,118872.0,34.2666,34.3444,34.1597,34.2277,118872.0
2022-09-22 10:30:00,35.19,35.26,34.97,34.98,155000.0,34.218,34.2861,34.0041,34.0138,155000.0
2022-09-22 11:00:00,34.99,35.13,34.95,35.12,112910.0,34.0235,34.1597,33.9846,34.1499,112910.0
2022-09-22 11:30:00,35.12,35.16,35.02,35.06,59046.0,34.1499,34.1888,34.0527,34.0916,59046.0
2022-09-22 12:00:00,35.05,35.17,34.99,35.08,204406.0,34.0819,34.1986,34.0235,34.111,204406.0
2022-09-22 12:30:00,35.07,35.17,35.05,35.06,114606.0,34.1013,34.1986,34.0819,34.0916,114606.0
2022-09-22 13:00:00,35.06,35.07,34.96,35.01,70552.0,34.0916,34.1013,33.9944,34.043,70552.0
2022-09-22 13:30:00,35.01,35.06,34.97,35.02,177946.0,34.043,34.0916,34.0041,34.0527,177946.0
2022-09-22 14:00:00,35.02,35.07,34.76,34.81,220880.0,34.0527,34.1013,33.7999,33.8485,220880.0
2022-09-22 14:30:00,34.8,34.91,34.76,34.85,86550.0,33.8388,33.9457,33.7999,33.8874,86550.0
2022-09-22 15:00:00,34.87,35.05,34.87,34.96,147998.0,33.9068,34.0819,33.9068,33.9944,147998.0
2022-09-22 15:30:00,34.96,35.09,34.76,34.77,548956.0,33.9944,34.1208,33.7999,33.8096,548956.0
2022-09-23 09:30:00,34.6,34.6,34.22,34.23,256678.0,33.6443,33.6443,33.2748,33.2845,256678.0
2022-09-23 10:00:00,34.23,34.26,34.08,34.25,293228.0,33.2845,33.3137,33.1387,33.304,293228.0
2022-09-23 10:30:00,34.26,34.26,33.98,33.98,537448.0,33.3137,33.3137,33.0414,33.0414,537448.0
2022-09-23 11:00:00,33.98,34.14,33.9,34.08,461820.0,33.0414,33.197,32.9636,33.1387,461820.0
2022-09-23 11:30:00,34.09,34.18,33.96,34.07,225378.0,33.1484,33.2359,33.022,33.1289,225378.0
2022-09-23 12:00:00,34.07,34.11,34.02,34.05,275670.0,33.1289,33.1678,33.0803,33.1095,275670.0
2022-09-23 12:30:00,34.05,34.21,33.99,34.2,211182.0,33.1095,33.2651,33.0511,33.2553,211182.0
2022-09-23 13:00:00,34.2,34.29,34.16,34.18,150646.0,33.2553,33.3429,33.2164,33.2359,150646.0
2022-09-23 13:30:00,34.17,34.3,34.15,34.18,144134.0,33.2262,33.3526,33.2067,33.2359,144134.0
2022-09-23 14:00:00,34.17,34.27,33.98,34.1,156448.0,33.2262,33.3234,33.0414,33.1581,156448.0
2022-09-23 14:30:00,34.09,34.09,33.93,33.94,147554.0,33.1484,33.1484,32.9928,33.0025,147554.0
2022-09-23 15:00:00,33.93,34.35,33.93,34.27,240688.0,32.9928,33.4012,32.9928,33.3234,240688.0
2022-09-23 15:30:00,34.27,34.46,34.25,34.44,797276.0,33.3234,33.5082,33.304,33.4887,797276.0
2022-09-26 09:30:00,34.31,34.52,34.15,34.52,146112.0,33.3623,33.5665,33.2067,33.5665,146112.0
2022-09-26 10:00:00,34.57,34.77,34.43,34.68,75532.0,33.6151,33.8096,33.479,33.7221,75532.0
2022-09-26 10:30:00,34.67,34.67,34.46,34.55,116968.0,33.7124,33.7124,33.5082,33.5957,116968.0
2022-09-26 11:00:00,34.55,34.55,34.23,34.23,66660.0,33.5957,33.5957,33.2845,33.2845,66660.0
2022-09-26 11:30:00,34.23,34.43,34.21,34.41,191922.0,33.2845,33.479,33.2651,33.4595,191922.0
2022-09-26 12:00:00,34.41,34.41,34.15,34.17,83442.0,33.4595,33.4595,33.2067,33.2262,83442.0
2022-09-26 12:30:00,34.17,34.26,34.1,34.24,66312.0,33.2262,33.3137,33.1581,33.2942,66312.0
2022-09-26 13:00:00,34.25,34.25,34.01,34.07,85346.0,33.304,33.304,33.0706,33.1289,85346.0
2022-09-26 13:30:00,34.07,34.25,34.07,34.09,134224.0,33.1289,33.304,33.1289,33.1484,134224.0
2022-09-26 14:00:00,34.09,34.26,34.08,34.14,73210.0,33.1484,33.3137,33.1387,33.197,73210.0
2022-09-26 14:30:00,34.13,34.36,34.08,34.31,87610.0,33.1873,33.4109,33.1387,33.3623,87610.0
2022-09-26 15:00:00,34.3,34.4,34.26,34.31,93822.0,33.3526,33.4498,33.3137,33.3623,93822.0
2022-09-26 15:30:00,34.29,34.44,34.1,34.16,621080.0,33.3429,33.4887,33.1581,33.2164,621080.0
2022-09-27 09:30:00,34.56,34.69,34.41,34.45,205954.0,33.6054,33.7318,33.4595,33.4984,205954.0
2022-09-27 10:00:00,34.45,34.48,34.24,34.38,186848.0,33.4984,33.5276,33.2942,33.4304,186848.0
2022-09-27 10:30:00,34.38,34.55,34.38,34.52,97202.0,33.4304,33.5957,33.4304,33.5665,97202.0
2022-09-27 11:00:00,34.52,34.6,34.26,34.3,165122.0,33.5665,33.6443,33.3137,33.3526,165122.0
2022-09-27 11:30:00,34.3,34.41,34.24,34.28,162746.0,33.3526,33.4595,33.2942,33.3331,162746.0
2022-09-27 12:00:00,34.27,34.29,33.93,34.02,105440.0,33.3234,33.3429,32.9928,33.0803,105440.0
2022-09-27 12:30:00,34.01,34.09,33.96,34.07,81508.0,33.0706,33.1484,33.022,33.1289,81508.0
2022-09-27 13:00:00,34.06,34.08,33.95,34.02,153112.0,33.1192,33.1387,33.0122,33.0803,153112.0
2022-09-27 13:30:00,33.99,34.05,33.87,33.93,166698.0,33.0511,33.1095,32.9345,32.9928,166698.0
2022-09-27 14:00:00,33.93,34.1,33.91,34.0,94996.0,32.9928,33.1581,32.9734,33.0609,94996.0
2022-09-27 14:30:00,33.99,34.22,33.95,34.14,100800.0,33.0511,33.2748,33.0122,33.197,100800.0
2022-09-27 15:00:00,34.12,34.15,34.02,34.07,116428.0,33.1776,33.2067,33.0803,33.1289,116428.0
2022-09-27 15:30:00,34.08,34.23,33.99,34.17,540520.0,33.1387,33.2845,33.0511,33.2262,540520.0
2022-09-28 09:30:00,34.16,34.18,33.94,34.1,303948.0,33.2164,33.2359,33.0025,33.1581,303948.0
2022-09-28 10:00:00,34.1,34.3,33.92,34.24,151940.0,33.1581,33.3526,32.9831,33.2942,151940.0
2022-09-28 10:30:00,34.24,34.34,34.18,34.26,195260.0,33.2942,33.3915,33.2359,33.3137,195260.0
2022-09-28 11:00:00,34.23,34.4,34.21,34.3,125836.0,33.2845,33.4498,33.2651,33.3526,125836.0
2022-09-28 11:30:00,34.29,34.46,34.23,34.45,85974.0,33.3429,33.5082,33.2845,33.4984,85974.0
2022-09-28 12:00:00,34.46,34.55,34.42,34.43,142020.0,33.5082,33.5957,33.4693,33.479,142020.0
2022-09-28 12:30:00,34.43,34.52,34.38,34.51,88562.0,33.479,33.5665,33.4304,33.5568,88562.0
2022-09-28 13:00:00,34.51,34.63,34.45,34.53,110060.0,33.5568,33.6735,33.4984,33.5762,110060.0
2022-09-28 13:30:00,34.54,34.54,34.4,34.46,103788.0,33.586,33.586,33.4498,33.5082,103788.0
2022-09-28 14:00:00,34.47,34.56,34.46,34.52,103784.0,33.5179,33.6054,33.5082,33.5665,103784.0
2022-09-28 14:30:00,34.52,34.64,34.51,34.6,85632.0,33.5665,33.6832,33.5568,33.6443,85632.0
2022-09-28 15:00:00,34.59,34.77,34.59,34.75,108166.0,33.6346,33.8096,33.6346,33.7902,108166.0
2022-09-28 15:30:00,34.75,34.87,34.68,34.68,506940.0,33.7902,33.9068,33.7221,33.7221,506940.0
2022-09-29 09:30:00,34.31,34.31,33.89,33.98,325784.0,33.3623,33.3623,32.9539,33.0414,325784.0
2022-09-29 10:00:00,34.01,34.02,33.84,33.95,97056.0,33.0706,33.0803,32.9053,33.0122,97056.0
2022-09-29 10:30:00,33.95,33.99,33.79,33.91,163838.0,33.0122,33.0511,32.8567,32.9734,163838.0
2022-09-29 11:00:00,33.9,34.1,33.9,34.04,66768.0,32.9636,33.1581,32.9636,33.0998,66768.0
2022-09-29 11:30:00,34.03,34.26,33.99,34.16,99894.0,33.09,33.3137,33.0511,33.2164,99894.0
2022-09-29 12:00:00,34.15,34.2,34.02,34.06,108460.0,33.2067,33.2553,33.0803,33.1192,108460.0
2022-09-29 12:30:00,34.05,34.08,34.01,34.02,55894.0,33.1095,33.1387,33.0706,33.0803,55894.0
2022-09-29 13:00:00,34.02,34.02,33.91,33.92,69858.0,33.0803,33.0803,32.9734,32.9831,69858.0
2022-09-29 13:30:00,33.9,33.96,33.73,33.73,138696.0,32.9636,33.022,32.7983,32.7983,138696.0
2022-09-29 14:00:00,33.72,33.8,33.68,33.77,68452.0,32.7886,32.8664,32.7497,32.8372,68452.0
2022-09-29 14:30:00,33.77,33.88,33.73,33.73,58030.0,32.8372,32.9442,32.7983,32.7983,58030.0
2022-09-29 15:00:00,33.73,33.87,33.72,33.79,125832.0,32.7983,32.9345,32.7886,32.8567,125832.0
2022-09-29 15:30:00,33.78,34.01,33.77,33.98,478602.0,32.8469,33.0706,32.8372,33.0414,478602.0
2022-09-30 09:30:00,33.83,34.01,33.49,33.98,264610.0,32.8956,33.0706,32.565,33.0414,264610.0
2022-09-30 10:00:00,33.99,34.07,33.9,34.02,123686.0,33.0511,33.1289,32.9636,33.0803,123686.0
2022-09-30 10:30:00,34.02,34.21,34.02,34.19,118578.0,33.0803,33.2651,33.0803,33.2456,118578.0
2022-09-30 11:00:00,34.21,34.34,34.14,34.28,83880.0,33.2651,33.3915,33.197,33.3331,83880.0
2022-09-30 11:30:00,34.27,34.29,34.08,34.09,74072.0,33.3234,33.3429,33.1387,33.1484,74072.0
2022-09-30 12:00:00,34.09,34.09,33.95,33.98,78512.0,33.1484,33.1484,33.0122,33.0414,78512.0
2022-09-30 12:30:00,33.97,34.09,33.97,34.06,88926.0,33.0317,33.1484,33.0317,33.1192,88926.0
2022-09-30 13:00:00,34.05,34.1,33.99,34.08,51822.0,33.1095,33.1581,33.0511,33.1387,51822.0
2022-09-30 13:30:00,34.07,34.09,33.87,33.88,110974.0,33.1289,33.1484,32.9345,32.9442,110974.0
2022-09-30 14:00:00,33.88,33.97,33.82,33.84,81972.0,32.9442,33.0317,32.8858,32.9053,81972.0
2022-09-30 14:30:00,33.85,33.88,33.62,33.64,106156.0,32.915,32.9442,32.6914,32.7108,106156.0
2022-09-30 15:00:00,33.63,33.77,33.58,33.69,149998.0,32.7011,32.8372,32.6525,32.7594,149998.0
2022-09-30 15:30:00,33.69,33.76,33.44,33.5,842756.0,32.7594,32.8275,32.5163,32.5747,842756.0
2022-10-03 09:30:00,33.87,33.99,33.71,33.91,216750.0,32.9345,33.0511,32.7789,32.9734,216750.0
2022-10-03 10:00:00,33.91,34.49,33.9,34.4,132026.0,32.9734,33.5373,32.9636,33.4498,132026.0
2022-10-03 10:30:00,34.4,34.43,34.27,34.38,100406.0,33.4498,33.479,33.3234,33.4304,100406.0
2022-10-03 11:00:00,34.38,34.49,34.35,34.42,126360.0,33.4304,33.5373,33.4012,33.4693,126360.0
2022-10-03 11:30:00,34.43,34.46,34.32,34.39,109762.0,33.479,33.5082,33.372,33.4401,109762.0
2022-10-03 12:00:00,34.41,34.51,34.37,34.37,96726.0,33.4595,33.5568,33.4206,33.4206,96726.0
2022-10-03 12:30:00,34.36,34.45,34.34,34.45,62928.0,33.4109,33.4984,33.3915,33.4984,62928.0
2022-10-03 13:00:00,34.46,34.6,34.44,34.56,105642.0,33.5082,33.6443,33.4887,33.6054,105642.0
2022-10-03 13:30:00,34.57,34.63,34.56,34.57,109416.0,33.6151,33.6735,33.6054,33.6151,109416.0
2022-10-03 14:00:00,34.59,34.78,34.58,34.76,138022.0,33.6346,33.8193,33.6248,33.7999,138022.0
2022-10-03 14:30:00,34.76,34.9,34.74,34.85,149076.0,33.7999,33.936,33.7804,33.8874,149076.0
2022-10-03 15:00:00,34.84,34.88,34.74,34.82,181672.0,33.8777,33.9166,33.7804,33.8582,181672.0
2022-10-03 15:30:00,34.82,34.84,34.66,34.7,661130.0,33.8582,33.8777,33.7026,33.7415,661130.0
2022-10-04 09:30:00,35.36,35.59,35.3,35.59,258220.0,34.3833,34.6069,34.325,34.6069,258220.0
2022-10-04 10:00:00,35.6,35.72,35.58,35.69,269146.0,34.6167,34.7334,34.5972,34.7042,269146.0
2022-10-04 10:30:00,35.69,35.79,35.6,35.7,277404.0,34.7042,34.8014,34.6167,34.7139,277404.0
2022-10-04 11:00:00,35.7,35.77,35.63,35.75,183792.0,34.7139,34.782,34.6458,34.7625,183792.0
2022-10-04 11:30:00,35.76,35.78,35.66,35.71,163582.0,34.7723,34.7917,34.675,34.7236,163582.0
2022-10-04 12:00:00,35.71,35.76,35.64,35.72,118856.0,34.7236,34.7723,34.6556,34.7334,118856.0
2022-10-04 12:30:00,35.72,35.77,35.61,35.69,106262.0,34.7334,34.782,34.6264,34.7042,106262.0
2022-10-04 13:00:00,35.69,35.7,35.46,35.6,118242.0,34.7042,34.7139,34.4805,34.6167,118242.0
2022-10-04 13:30:00,35.6,35.74,35.54,35.7,170268.0,34.6167,34.7528,34.5583,34.7139,170268.0
2022-10-04 14:00:00,35.69,35.72,35.57,35.58,156790.0,34.7042,34.7334,34.5875,34.5972,156790.0
2022-10-04 14:30:00,35.57,35.71,35.57,35.69,129290.0,34.5875,34.7236,34.5875,34.7042,129290.0
2022-10-04 15:00:00,35.69,35.74,35.58,35.71,303402.0,34.7042,34.7528,34.5972,34.7236,303402.0
2022-10-04 15:30:00,35.7,35.83,35.65,35.83,665922.0,34.7139,34.8403,34.6653,34.8403,665922.0
2022-10-05 09:30:00,35.34,35.76,35.29,35.67,218268.0,34.3639,34.7723,34.3152,34.6847,218268.0
2022-10-05 10:00:00,35.65,35.68,35.48,35.54,113114.0,34.6653,34.6945,34.5,34.5583,113114.0
2022-10-05 10:30:00,35.52,35.6,35.38,35.39,208054.0,34.5389,34.6167,34.4028,34.4125,208054.0
2022-10-05 11:00:00,35.37,35.59,35.37,35.53,103576.0,34.393,34.6069,34.393,34.5486,103576.0
2022-10-05 11:30:00,35.52,35.65,35.51,35.62,81470.0,34.5389,34.6653,34.5292,34.6361,81470.0
2022-10-05 12:00:00,35.62,35.84,35.52,35.77,106414.0,34.6361,34.85,34.5389,34.782,106414.0
2022-10-05 12:30:00,35.77,35.89,35.72,35.85,70992.0,34.782,34.8987,34.7334,34.8598,70992.0
2022-10-05 13:00:00,35.84,36.02,35.83,35.96,88572.0,34.85,35.0251,34.8403,34.9667,88572.0
2022-10-05 13:30:00,35.98,35.99,35.87,35.87,108144.0,34.9862,34.9959,34.8792,34.8792,108144.0
2022-10-05 14:00:00,35.88,36.01,35.86,35.96,96264.0,34.8889,35.0153,34.8695,34.9667,96264.0
2022-10-05 14:30:00,35.96,36.0,35.88,35.98,85284.0,34.9667,35.0056,34.8889,34.9862,85284.0
2022-10-05 15:00:00,35.99,36.16,35.99,36.04,118430.0,34.9959,35.1612,34.9959,35.0445,118430.0
2022-10-05 15:30:00,36.04,36.08,35.9,35.95,563676.0,35.0445,35.0834,34.9084,34.957,563676.0
2022-10-06 09:30:00,35.99,36.28,35.92,36.17,206766.0,34.9959,35.2779,34.9278,35.1709,206766.0
2022-10-06 10:00:00,36.17,36.17,35.97,36.07,184654.0,35.1709,35.1709,34.9765,35.0737,184654.0
2022-10-06 10:30:00,36.06,36.44,36.04,36.44,194522.0,35.064,35.4335,35.0445,35.4335,194522.0
2022-10-06 11:00:00,36.45,36.49,36.29,36.49,167224.0,35.4432,35.4821,35.2876,35.4821,167224.0
2022-10-06 11:30:00,36.47,36.58,36.36,36.37,177452.0,35.4626,35.5696,35.3557,35.3654,177452.0
2022-10-06 12:00:00,36.36,36.41,36.32,36.4,112314.0,35.3557,35.4043,35.3168,35.3946,112314.0
2022-10-06 12:30:00,36.4,36.47,36.35,36.39,111496.0,35.3946,35.4626,35.346,35.3849,111496.0
2022-10-06 13:00:00,36.39,36.45,36.34,36.4,79788.0,35.3849,35.4432,35.3362,35.3946,79788.0
2022-10-06 13:30:00,36.38,36.38,36.29,36.31,94444.0,35.3751,35.3751,35.2876,35.3071,94444.0
2022-10-06 14:00:00,36.31,36.31,36.2,36.22,107824.0,35.3071,35.3071,35.2001,35.2195,107824.0
2022-10-06 14:30:00,36.22,36.25,36.06,36.16,128028.0,35.2195,35.2487,35.064,35.1612,128028.0
2022-10-06 15:00:00,36.16,36.24,36.1,36.24,227440.0,35.1612,35.239,35.1029,35.239,227440.0
2022-10-06 15:30:00,36.25,36.27,36.17,36.2,674174.0,35.2487,35.2682,35.1709,35.2001,674174.0
2022-10-07 09:30:00,35.68,35.74,35.26,35.27,233752.0,34.6945,34.7528,34.2861,34.2958,233752.0
2022-10-07 10:00:00,35.27,35.41,35.22,35.32,148290.0,34.2958,34.4319,34.2472,34.3444,148290.0
2022-10-07 10:30:00,35.33,35.37,35.26,35.27,155134.0,34.3541,34.393,34.2861,34.2958,155134.0
2022-10-07 11:00:00,35.3,35.35,35.17,35.25,151182.0,34.325,34.3736,34.1986,34.2763,151182.0
2022-10-07 11:30:00,35.26,35.29,35.1,35.19,174710.0,34.2861,34.3152,34.1305,34.218,174710.0
2022-10-07 12:00:00,35.19,35.25,35.08,35.11,109936.0,34.218,34.2763,34.111,34.1402,109936.0
2022-10-07 12:30:00,35.11,35.11,34.99,35.07,115536.0,34.1402,34.1402,34.0235,34.1013,115536.0
2022-10-07 13:00:00,35.06,35.13,34.97,35.1,97116.0,34.0916,34.1597,34.0041,34.1305,97116.0
2022-10-07 13:30:00,35.08,35.21,35.07,35.1,120382.0,34.111,34.2374,34.1013,34.1305,120382.0
2022-10-07 14:00:00,35.1,35.16,35.06,35.08,132802.0,34.1305,34.1888,34.0916,34.111,132802.0
2022-10-07 14:30:00,35.08,35.14,35.05,35.1,137904.0,34.111,34.1694,34.0819,34.1305,137904.0
2022-10-07 15:00:00,35.11,35.2,34.96,34.99,184558.0,34.1402,34.2277,33.9944,34.0235,184558.0
2022-10-07 15:30:00,34.99,35.16,34.92,35.11,871878.0,34.0235,34.1888,33.9555,34.1402,871878.0
2022-10-10 09:30:00,35.41,35.48,34.77,34.77,232888.0,34.4319,34.5,33.8096,33.8096,232888.0
2022-10-10 10:00:00,34.77,34.93,34.64,34.89,197226.0,33.8096,33.9652,33.6832,33.9263,197226.0
2022-10-10 10:30:00,34.88,34.94,34.59,34.68,110150.0,33.9166,33.9749,33.6346,33.7221,110150.0
2022-10-10 11:00:00,34.66,34.8,34.6,34.73,105868.0,33.7026,33.8388,33.6443,33.7707,105868.0
2022-10-10 11:30:00,34.72,34.83,34.66,34.81,120312.0,33.761,33.8679,33.7026,33.8485,120312.0
2022-10-10 12:00:00,34.81,34.83,34.49,34.51,142786.0,33.8485,33.8679,33.5373,33.5568,142786.0
2022-10-10 12:30:00,34.52,34.55,34.48,34.49,83532.0,33.5665,33.5957,33.5276,33.5373,83532.0
2022-10-10 13:00:00,34.48,34.5,34.37,34.49,76082.0,33.5276,33.5471,33.4206,33.5373,76082.0
2022-10-10 13:30:00,34.49,34.87,34.48,34.79,91170.0,33.5373,33.9068,33.5276,33.829,91170.0
2022-10-10 14:00:00,34.8,34.8,34.63,34.68,87192.0,33.8388,33.8388,33.6735,33.7221,87192.0
2022-10-10 14:30:00,34.68,34.84,34.68,34.7,83848.0,33.7221,33.8777,33.7221,33.7415,83848.0
2022-10-10 15:00:00,34.71,34.85,34.65,34.73,114794.0,33.7513,33.8874,33.6929,33.7707,114794.0
2022-10-10 15:30:00,34.73,34.83,34.65,34.66,390080.0,33.7707,33.8679,33.6929,33.7026,390080.0
2022-10-11 09:30:00,34.48,34.54,34.22,34.24,278380.0,33.5276,33.586,33.2748,33.2942,278380.0
2022-10-11 10:00:00,34.22,34.32,34.15,34.18,143920.0,33.2748,33.372,33.2067,33.2359,143920.0
2022-10-11 10:30:00,34.16,34.34,34.1,34.13,132366.0,33.2164,33.3915,33.1581,33.1873,132366.0
2022-10-11 11:00:00,34.13,34.26,34.11,34.21,183200.0,33.1873,33.3137,33.1678,33.2651,183200.0
2022-10-11 11:30:00,34.21,34.41,34.18,34.32,154746.0,33.2651,33.4595,33.2359,33.372,154746.0
2022-10-11 12:00:00,34.32,34.38,34.18,34.32,188944.0,33.372,33.4304,33.2359,33.372,188944.0
2022-10-11 12:30:00,34.32,34.52,34.32,34.38,151502.0,33.372,33.5665,33.372,33.4304,151502.0
2022-10-11 13:00:00,34.38,34.42,34.25,34.27,162966.0,33.4304,33.4693,33.304,33.3234,162966.0
2022-10-11 13:30:00,34.27,34.32,34.23,34.27,94638.0,33.3234,33.372,33.2845,33.3234,94638.0
2022-10-11 14:00:00,34.27,34.32,34.18,34.24,136906.0,33.3234,33.372,33.2359,33.2942,136906.0
2022-10-11 14:30:00,34.25,34.31,33.86,33.87,103028.0,33.304,33.3623,32.9247,32.9345,103028.0
2022-10-11 15:00:00,33.87,33.88,33.68,33.84,178572.0,32.9345,32.9442,32.7497,32.9053,178572.0
2022-10-11 15:30:00,33.83,33.92,33.76,33.84,612908.0,32.8956,32.9831,32.8275,32.9053,612908.0
2022-10-12 09:30:00,33.99,34.04,33.74,33.99,202538.0,33.0511,33.0998,32.808,33.0511,202538.0
2022-10-12 10:00:00,33.98,34.07,33.71,33.84,108336.0,33.0414,33.1289,32.7789,32.9053,108336.0
2022-10-12 10:30:00,33.84,33.91,33.71,33.77,106498.0,32.9053,32.9734,32.7789,32.8372,106498.0
2022-10-12 11:00:00,33.76,33.88,33.76,33.82,71124.0,32.8275,32.9442,32.8275,32.8858,71124.0
2022-10-12 11:30:00,33.82,33.93,33.76,33.92,82998.0,32.8858,32.9928,32.8275,32.9831,82998.0
2022-10-12 12:00:00,33.92,33.99,33.77,33.8,156636.0,32.9831,33.0511,32.8372,32.8664,156636.0
2022-10-12 12:30:00,33.8,33.85,33.72,33.84,71970.0,32.8664,32.915,32.7886,32.9053,71970.0
2022-10-12 13:00:00,33.84,33.87,33.72,33.74,84392.0,32.9053,32.9345,32.7886,32.808,84392.0
2022-10-12 13:30:00,33.75,33.76,33.62,33.67,88982.0,32.8178,32.8275,32.6914,32.74,88982.0
2022-10-12 14:00:00,33.68,33.76,33.62,33.74,148086.0,32.7497,32.8275,32.6914,32.808,148086.0
2022-10-12 14:30:00,33.74,33.77,33.59,33.6,67704.0,32.808,32.8372,32.6622,32.6719,67704.0
2022-10-12 15:00:00,33.59,33.68,33.56,33.62,96064.0,32.6622,32.7497,32.633,32.6914,96064.0
2022-10-12 15:30:00,33.62,33.71,33.56,33.57,589140.0,32.6914,32.7789,32.633,32.6427,589140.0
2022-10-13 09:30:00,32.85,33.07,32.6,32.96,289994.0,31.9426,32.1566,31.6995,32.0496,289994.0
2022-10-13 10:00:00,32.96,33.23,32.94,33.1,155406.0,32.0496,32.3121,32.0301,32.1857,155406.0
2022-10-13 10:30:00,33.1,33.5,33.09,33.38,261038.0,32.1857,32.5747,32.176,32.458,261038.0
2022-10-13 11:00:00,33.35,34.22,33.35,33.98,332722.0,32.4288,33.2748,32.4288,33.0414,332722.0
2022-10-13 11:30:00,34.01,34.44,33.92,34.24,194658.0,33.0706,33.4887,32.9831,33.2942,194658.0
2022-10-13 12:00:00,34.24,34.36,34.09,34.13,150340.0,33.2942,33.4109,33.1484,33.1873,150340.0
2022-10-13 12:30:00,34.13,34.42,34.13,34.35,173910.0,33.1873,33.4693,33.1873,33.4012,173910.0
2022-10-13 13:00:00,34.35,34.71,34.35,34.65,275112.0,33.4012,33.7513,33.4012,33.6929,275112.0
2022-10-13 13:30:00,34.66,34.76,34.53,34.6,155182.0,33.7026,33.7999,33.5762,33.6443,155182.0
2022-10-13 14:00:00,34.59,34.62,34.41,34.44,118868.0,33.6346,33.6637,33.4595,33.4887,118868.0
2022-10-13 14:30:00,34.45,34.75,34.45,34.73,194104.0,33.4984,33.7902,33.4984,33.7707,194104.0
2022-10-13 15:00:00,34.72,34.83,34.64,34.67,186556.0,33.761,33.8679,33.6832,33.7124,186556.0
2022-10-13 15:30:00,34.66,34.72,34.56,34.63,834296.0,33.7026,33.761,33.6054,33.6735,834296.0
2022-10-14 09:30:00,34.94,35.08,34.66,34.71,211066.0,33.9749,34.111,33.7026,33.7513,211066.0
2022-10-14 10:00:00,34.7,34.7,34.14,34.27,134862.0,33.7415,33.7415,33.197,33.3234,134862.0
2022-10-14 10:30:00,34.25,34.35,34.12,34.21,140388.0,33.304,33.4012,33.1776,33.2651,140388.0
2022-10-14 11:00:00,34.21,34.35,34.06,34.07,230572.0,33.2651,33.4012,33.1192,33.1289,230572.0
2022-10-14 11:30:00,34.07,34.07,33.69,33.76,251170.0,33.1289,33.1289,32.7594,32.8275,251170.0
2022-10-14 12:00:00,33.76,33.85,33.6,33.7,102290.0,32.8275,32.915,32.6719,32.7692,102290.0
2022-10-14 12:30:00,33.69,33.75,33.58,33.58,80914.0,32.7594,32.8178,32.6525,32.6525,80914.0
2022-10-14 13:00:00,33.58,33.67,33.51,33.6,114340.0,32.6525,32.74,32.5844,32.6719,114340.0
2022-10-14 13:30:00,33.59,33.68,33.58,33.68,99730.0,32.6622,32.7497,32.6525,32.7497,99730.0
2022-10-14 14:00:00,33.71,33.71,33.55,33.6,93990.0,32.7789,32.7789,32.6233,32.6719,93990.0
2022-10-14 14:30:00,33.58,33.6,33.48,33.55,68334.0,32.6525,32.6719,32.5552,32.6233,68334.0
2022-10-14 15:00:00,33.56,33.68,33.52,33.65,141824.0,32.633,32.7497,32.5941,32.7205,141824.0
2022-10-14 15:30:00,33.65,33.7,33.48,33.55,768306.0,32.7205,32.7692,32.5552,32.6233,768306.0
2022-10-17 09:30:00,34.14,34.68,34.13,34.53,256042.0,33.197,33.7221,33.1873,33.5762,256042.0
2022-10-17 10:00:00,34.55,34.72,34.53,34.57,167798.0,33.5957,33.761,33.5762,33.6151,167798.0
2022-10-17 10:30:00,34.58,34.6,34.27,34.38,228886.0,33.6248,33.6443,33.3234,33.4304,228886.0
2022-10-17 11:00:00,34.38,34.5,34.27,34.49,146992.0,33.4304,33.5471,33.3234,33.5373,146992.0
2022-10-17 11:30:00,34.49,34.59,34.44,34.52,118914.0,33.5373,33.6346,33.4887,33.5665,118914.0
2022-10-17 12:00:00,34.52,34.61,34.49,34.59,107398.0,33.5665,33.654,33.5373,33.6346,107398.0
2022-10-17 12:30:00,34.59,34.63,34.47,34.57,96336.0,33.6346,33.6735,33.5179,33.6151,96336.0
2022-10-17 13:00:00,34.57,34.68,34.52,34.67,125378.0,33.6151,33.7221,33.5665,33.7124,125378.0
2022-10-17 13:30:00,34.68,34.76,34.66,34.71,114400.0,33.7221,33.7999,33.7026,33.7513,114400.0
2022-10-17 14:00:00,34.7,34.75,34.67,34.71,132404.0,33.7415,33.7902,33.7124,33.7513,132404.0
2022-10-17 14:30:00,34.71,34.8,34.66,34.71,88074.0,33.7513,33.8388,33.7026,33.7513,88074.0
2022-10-17 15:00:00,34.7,34.76,34.63,34.74,185578.0,33.7415,33.7999,33.6735,33.7804,185578.0
2022-10-17 15:30:00,34.74,34.83,34.66,34.69,527576.0,33.7804,33.8679,33.7026,33.7318,527576.0
2022-10-18 09:30:00,35.71,35.89,35.32,35.35,381740.0,34.7236,34.8987,34.3444,34.3736,381740.0
2022-10-18 10:00:00,35.37,35.43,35.11,35.15,147436.0,34.393,34.4514,34.1402,34.1791,147436.0
2022-10-18 10:30:00,35.16,35.23,35.03,35.17,168872.0,34.1888,34.2569,34.0624,34.1986,168872.0
2022-10-18 11:00:00,35.15,35.2,34.82,34.88,170664.0,34.1791,34.2277,33.8582,33.9166,170664.0
2022-10-18 11:30:00,34.88,34.93,34.71,34.9,119110.0,33.9166,33.9652,33.7513,33.936,119110.0
2022-10-18 12:00:00,34.88,35.09,34.82,35.02,173122.0,33.9166,34.1208,33.8582,34.0527,173122.0
2022-10-18 12:30:00,35.02,35.2,34.99,35.08,100934.0,34.0527,34.2277,34.0235,34.111,100934.0
2022-10-18 13:00:00,35.08,35.1,34.96,35.1,188092.0,34.111,34.1305,33.9944,34.1305,188092.0
2022-10-18 13:30:00,35.1,35.22,35.08,35.15,91424.0,34.1305,34.2472,34.111,34.1791,91424.0
2022-10-18 14:00:00,35.15,35.21,35.07,35.13,99344.0,34.1791,34.2374,34.1013,34.1597,99344.0
2022-10-18 14:30:00,35.13,35.13,34.69,34.83,189906.0,34.1597,34.1597,33.7318,33.8679,189906.0
2022-10-18 15:00:00,34.82,34.95,34.76,34.94,169368.0,33.8582,33.9846,33.7999,33.9749,169368.0
2022-10-18 15:30:00,34.95,35.09,34.92,35.09,961284.0,33.9846,34.1208,33.9555,34.1208,961284.0
2022-10-19 09:30:00,34.7,34.94,34.63,34.73,118712.0,33.7415,33.9749,33.6735,33.7707,118712.0
2022-10-19 10:00:00,34.73,35.02,34.67,35.02,106074.0,33.7707,34.0527,33.7124,34.0527,106074.0
2022-10-19 10:30:00,35.01,35.02,34.83,34.85,90216.0,34.043,34.0527,33.8679,33.8874,90216.0
2022-10-19 11:00:00,34.84,35.07,34.82,34.98,103168.0,33.8777,34.1013,33.8582,34.0138,103168.0
2022-10-19 11:30:00,34.96,35.09,34.88,35.05,163480.0,33.9944,34.1208,33.9166,34.0819,163480.0
2022-10-19 12:00:00,35.05,35.06,34.91,34.93,226302.0,34.0819,34.0916,33.9457,33.9652,226302.0
2022-10-19 12:30:00,34.93,35.02,34.82,34.93,203752.0,33.9652,34.0527,33.8582,33.9652,203752.0
2022-10-19 13:00:00,34.92,34.93,34.76,34.83,128118.0,33.9555,33.9652,33.7999,33.8679,128118.0
2022-10-19 13:30:00,34.81,34.86,34.78,34.85,173780.0,33.8485,33.8971,33.8193,33.8874,173780.0
2022-10-19 14:00:00,34.84,34.98,34.83,34.93,106532.0,33.8777,34.0138,33.8679,33.9652,106532.0
2022-10-19 14:30:00,34.93,34.98,34.88,34.9,122452.0,33.9652,34.0138,33.9166,33.936,122452.0
2022-10-19 15:00:00,34.9,35.08,34.87,34.99,126830.0,33.936,34.111,33.9068,34.0235,126830.0
2022-10-19 15:30:00,34.99,35.08,34.95,35.05,482186.0,34.0235,34.111,33.9846,34.0819,482186.0
2022-10-20 09:30:00,35.46,35.46,35.04,35.06,263752.0,34.4805,34.4805,34.0721,34.0916,263752.0
2022-10-20 10:00:00,35.06,35.41,35.04,35.32,183648.0,34.0916,34.4319,34.0721,34.3444,183648.0
2022-10-20 10:30:00,35.33,35.35,35.15,35.3,115374.0,34.3541,34.3736,34.1791,34.325,115374.0
2022-10-20 11:00:00,35.3,35.33,35.0,35.07,261136.0,34.325,34.3541,34.0332,34.1013,261136.0
2022-10-20 11:30:00,35.07,35.16,35.02,35.04,119078.0,34.1013,34.1888,34.0527,34.0721,119078.0
2022-10-20 12:00:00,35.04,35.05,34.73,34.74,114248.0,34.0721,34.0819,33.7707,33.7804,114248.0
2022-10-20 12:30:00,34.74,34.8,34.57,34.66,176110.0,33.7804,33.8388,33.6151,33.7026,176110.0
2022-10-20 13:00:00,34.65,34.66,34.48,34.57,94268.0,33.6929,33.7026,33.5276,33.6151,94268.0
2022-10-20 13:30:00,34.56,34.57,34.38,34.44,101778.0,33.6054,33.6151,33.4304,33.4887,101778.0
2022-10-20 14:00:00,34.44,34.47,34.33,34.36,103618.0,33.4887,33.5179,33.3818,33.4109,103618.0
2022-10-20 14:30:00,34.35,34.58,34.32,34.54,162624.0,33.4012,33.6248,33.372,33.586,162624.0
2022-10-20 15:00:00,34.54,34.62,34.5,34.59,219444.0,33.586,33.6637,33.5471,33.6346,219444.0
2022-10-20 15:30:00,34.58,34.65,34.46,34.56,533988.0,33.6248,33.6929,33.5082,33.6054,533988.0
2022-10-21 09:30:00,34.49,35.31,34.49,35.31,629234.0,33.5373,34.3347,33.5373,34.3347,629234.0
2022-10-21 10:00:00,35.29,35.48,35.09,35.09,297424.0,34.3152,34.5,34.1208,34.1208,297424.0
2022-10-21 10:30:00,35.1,35.26,34.98,35.08,134416.0,34.1305,34.2861,34.0138,34.111,134416.0
2022-10-21 11:00:00,35.09,35.2,34.99,35.19,91386.0,34.1208,34.2277,34.0235,34.218,91386.0
2022-10-21 11:30:00,35.2,35.5,35.19,35.46,180918.0,34.2277,34.5194,34.218,34.4805,180918.0
2022-10-21 12:00:00,35.48,35.59,35.37,35.38,80134.0,34.5,34.6069,34.393,34.4028,80134.0
2022-10-21 12:30:00,35.38,35.66,35.37,35.59,126842.0,34.4028,34.675,34.393,34.6069,126842.0
2022-10-21 13:00:00,35.58,35.65,35.5,35.56,86294.0,34.5972,34.6653,34.5194,34.5778,86294.0
2022-10-21 13:30:00,35.57,35.65,35.54,35.63,70256.0,34.5875,34.6653,34.5583,34.6458,70256.0
2022-10-21 14:00:00,35.64,35.7,35.54,35.59,87386.0,34.6556,34.7139,34.5583,34.6069,87386.0
2022-10-21 14:30:00,35.6,35.66,35.59,35.66,226734.0,34.6167,34.675,34.6069,34.675,226734.0
2022-10-21 15:00:00,35.66,35.84,35.66,35.81,175442.0,34.675,34.85,34.675,34.8209,175442.0
2022-10-21 15:30:00,35.81,35.93,35.78,35.8,744374.0,34.8209,34.9376,34.7917,34.8111,744374.0
2022-10-24 09:30:00,35.79,36.16,35.43,35.92,537968.0,34.8014,35.1612,34.4514,34.9278,537968.0
2022-10-24 10:00:00,35.88,35.88,35.34,35.55,422780.0,34.8889,34.8889,34.3639,34.5681,422780.0
2022-10-24 10:30:00,35.54,35.67,35.47,35.63,203642.0,34.5583,34.6847,34.4903,34.6458,203642.0
2022-10-24 11:00:00,35.64,35.75,35.53,35.74,262108.0,34.6556,34.7625,34.5486,34.7528,262108.0
2022-10-24 11:30:00,35.74,35.96,35.69,35.96,338564.0,34.7528,34.9667,34.7042,34.9667,338564.0
2022-10-24 12:00:00,35.96,36.05,35.89,35.95,469356.0,34.9667,35.0542,34.8987,34.957,469356.0
2022-10-24 12:30:00,35.95,35.97,35.86,35.86,95506.0,34.957,34.9765,34.8695,34.8695,95506.0
2022-10-24 13:00:00,35.86,35.86,35.73,35.77,107414.0,34.8695,34.8695,34.7431,34.782,107414.0
2022-10-24 13:30:00,35.77,35.86,35.74,35.74,118936.0,34.782,34.8695,34.7528,34.7528,118936.0
2022-10-24 14:00:00,35.75,35.88,35.73,35.87,128734.0,34.7625,34.8889,34.7431,34.8792,128734.0
2022-10-24 14:30:00,35.86,36.04,35.86,36.02,207068.0,34.8695,35.0445,34.8695,35.0251,207068.0
2022-10-24 15:00:00,36.02,36.12,35.99,36.0,320742.0,35.0251,35.1223,34.9959,35.0056,320742.0
2022-10-24 15:30:00,35.99,36.01,35.82,35.82,1111966.0,34.9959,35.0153,34.8306,34.8306,1111966.0
2022-10-25 09:30:00,35.6,35.92,35.6,35.85,397730.0,34.6167,34.9278,34.6167,34.8598,397730.0
2022-10-25 10:00:00,35.85,35.86,35.68,35.85,221598.0,34.8598,34.8695,34.6945,34.8598,221598.0
2022-10-25 10:30:00,35.86,35.99,35.83,35.96,184850.0,34.8695,34.9959,34.8403,34.9667,184850.0
2022-10-25 11:00:00,35.96,36.19,35.95,36.1,415482.0,34.9667,35.1904,34.957,35.1029,415482.0
2022-10-25 11:30:00,36.1,36.26,36.09,36.22,272752.0,35.1029,35.2584,35.0931,35.2195,272752.0
2022-10-25 12:00:00,36.22,36.37,36.17,36.28,120432.0,35.2195,35.3654,35.1709,35.2779,120432.0
2022-10-25 12:30:00,36.28,36.32,36.18,36.2,201056.0,35.2779,35.3168,35.1807,35.2001,201056.0
2022-10-25 13:00:00,36.2,36.26,36.05,36.15,285608.0,35.2001,35.2584,35.0542,35.1515,285608.0
2022-10-25 13:30:00,36.15,36.22,36.1,36.17,240078.0,35.1515,35.2195,35.1029,35.1709,240078.0
2022-10-25 14:00:00,36.16,36.29,36.16,36.28,149786.0,35.1612,35.2876,35.1612,35.2779,149786.0
2022-10-25 14:30:00,36.29,36.33,36.19,36.19,190036.0,35.2876,35.3265,35.1904,35.1904,190036.0
2022-10-25 15:00:00,36.19,36.37,36.19,36.37,193416.0,35.1904,35.3654,35.1904,35.3654,193416.0
2022-10-25 15:30:00,36.37,36.45,36.35,36.4,808044.0,35.3654,35.4432,35.346,35.3946,808044.0
2022-10-26 09:30:00,36.5,36.67,35.71,36.37,732920.0,35.4918,35.6571,34.7236,35.3654,732920.0
2022-10-26 10:00:00,36.37,36.69,36.37,36.65,322326.0,35.3654,35.6766,35.3654,35.6377,322326.0
2022-10-26 10:30:00,36.65,36.91,36.6,36.84,225144.0,35.6377,35.8905,35.5891,35.8224,225144.0
2022-10-26 11:00:00,36.84,36.99,36.81,36.85,518040.0,35.8224,35.9683,35.7933,35.8321,518040.0
2022-10-26 11:30:00,36.85,36.95,36.71,36.76,274556.0,35.8321,35.9294,35.696,35.7446,274556.0
2022-10-26 12:00:00,36.77,36.9,36.75,36.83,342002.0,35.7544,35.8808,35.7349,35.8127,342002.0
2022-10-26 12:30:00,36.83,36.85,36.59,36.6,141992.0,35.8127,35.8321,35.5793,35.5891,141992.0
2022-10-26 13:00:00,36.6,36.6,36.23,36.23,460326.0,35.5891,35.5891,35.2293,35.2293,460326.0
2022-10-26 13:30:00,36.24,36.51,36.13,36.51,504876.0,35.239,35.5015,35.132,35.5015,504876.0
2022-10-26 14:00:00,36.52,36.63,36.43,36.43,263316.0,35.5113,35.6182,35.4237,35.4237,263316.0
2022-10-26 14:30:00,36.43,36.6,36.41,36.6,238440.0,35.4237,35.5891,35.4043,35.5891,238440.0
2022-10-26 15:00:00,36.6,36.6,36.46,36.52,335506.0,35.5891,35.5891,35.4529,35.5113,335506.0
2022-10-26 15:30:00,36.52,36.64,36.51,36.6,894912.0,35.5113,35.6279,35.5015,35.5891,894912.0
2022-10-27 09:30:00,36.88,36.92,36.51,36.71,394770.0,35.8613,35.9002,35.5015,35.696,394770.0
2022-10-27 10:00:00,36.7,37.13,36.67,37.09,162462.0,35.6863,36.1044,35.6571,36.0655,162462.0
2022-10-27 10:30:00,37.1,37.16,36.87,36.87,140868.0,36.0752,36.1336,35.8516,35.8516,140868.0
2022-10-27 11:00:00,36.86,37.03,36.85,37.02,147346.0,35.8419,36.0072,35.8321,35.9975,147346.0
2022-10-27 11:30:00,37.02,37.04,36.85,36.89,122048.0,35.9975,36.0169,35.8321,35.871,122048.0
2022-10-27 12:00:00,36.89,37.03,36.88,36.9,145280.0,35.871,36.0072,35.8613,35.8808,145280.0
2022-10-27 12:30:00,36.89,37.05,36.89,37.04,209824.0,35.871,36.0266,35.871,36.0169,209824.0
2022-10-27 13:00:00,37.04,37.19,36.96,37.12,173994.0,36.0169,36.1628,35.9391,36.0947,173994.0
2022-10-27 13:30:00,37.13,37.14,37.01,37.01,171454.0,36.1044,36.1141,35.9877,35.9877,171454.0
2022-10-27 14:00:00,37.02,37.07,36.96,37.04,120482.0,35.9975,36.0461,35.9391,36.0169,120482.0
2022-10-27 14:30:00,37.04,37.08,37.01,37.05,160238.0,36.0169,36.0558,35.9877,36.0266,160238.0
2022-10-27 15:00:00,37.06,37.13,36.95,37.08,198272.0,36.0363,36.1044,35.9294,36.0558,198272.0
2022-10-27 15:30:00,37.08,37.16,36.81,36.94,1507310.0,36.0558,36.1336,35.7933,35.9197,1507310.0
2022-10-28 09:30:00,37.16,37.5,37.16,37.47,253556.0,36.1336,36.4642,36.1336,36.435,253556.0
2022-10-28 10:00:00,37.47,37.52,37.13,37.48,179224.0,36.435,36.4836,36.1044,36.4447,179224.0
2022-10-28 10:30:00,37.48,37.73,37.43,37.73,141726.0,36.4447,36.6878,36.3961,36.6878,141726.0
2022-10-28 11:00:00,37.73,37.8,37.63,37.77,296326.0,36.6878,36.7559,36.5906,36.7267,296326.0
2022-10-28 11:30:00,37.77,37.93,37.74,37.9,134682.0,36.7267,36.8823,36.6976,36.8531,134682.0
2022-10-28 12:00:00,37.9,38.02,37.85,38.02,152136.0,36.8531,36.9698,36.8045,36.9698,152136.0
2022-10-28 12:30:00,38.01,38.07,37.91,38.04,156238.0,36.9601,37.0184,36.8629,36.9893,156238.0
2022-10-28 13:00:00,38.04,38.06,37.96,37.99,83322.0,36.9893,37.0087,36.9115,36.9407,83322.0
2022-10-28 13:30:00,37.99,38.12,37.99,38.09,127952.0,36.9407,37.0671,36.9407,37.0379,127952.0
2022-10-28 14:00:00,38.09,38.13,38.02,38.13,159116.0,37.0379,37.0768,36.9698,37.0768,159116.0
2022-10-28 14:30:00,38.13,38.31,38.11,38.26,191622.0,37.0768,37.2518,37.0573,37.2032,191622.0
2022-10-28 15:00:00,38.26,38.31,38.18,38.22,202686.0,37.2032,37.2518,37.1254,37.1643,202686.0
2022-10-28 15:30:00,38.21,38.35,38.18,38.2,1066650.0,37.1546,37.2907,37.1254,37.1449,1066650.0
2022-10-31 09:30:00,37.97,38.13,37.87,38.05,203728.0,36.9212,37.0768,36.824,36.999,203728.0
2022-10-31 10:00:00,38.04,38.24,38.0,38.15,155080.0,36.9893,37.1838,36.9504,37.0962,155080.0
2022-10-31 10:30:00,38.15,38.22,38.06,38.13,130022.0,37.0962,37.1643,37.0087,37.0768,130022.0
2022-10-31 11:00:00,38.13,38.3,38.12,38.27,161670.0,37.0768,37.2421,37.0671,37.2129,161670.0
2022-10-31 11:30:00,38.27,38.41,38.21,38.27,167196.0,37.2129,37.3491,37.1546,37.2129,167196.0
2022-10-31 12:00:00,38.29,38.36,38.22,38.22,99646.0,37.2324,37.3004,37.1643,37.1643,99646.0
2022-10-31 12:30:00,38.22,38.22,38.09,38.15,78866.0,37.1643,37.1643,37.0379,37.0962,78866.0
2022-10-31 13:00:00,38.14,38.23,38.1,38.22,61246.0,37.0865,37.174,37.0476,37.1643,61246.0
2022-10-31 13:30:00,38.21,38.22,38.1,38.16,86390.0,37.1546,37.1643,37.0476,37.106,86390.0
2022-10-31 14:00:00,38.16,38.21,38.12,38.17,92102.0,37.106,37.1546,37.0671,37.1157,92102.0
2022-10-31 14:30:00,38.17,38.26,38.07,38.09,98348.0,37.1157,37.2032,37.0184,37.0379,98348.0
2022-10-31 15:00:00,38.1,38.1,37.97,37.99,146280.0,37.0476,37.0476,36.9212,36.9407,146280.0
2022-10-31 15:30:00,37.98,38.06,37.88,37.92,678634.0,36.9309,37.0087,36.8337,36.8726,678634.0
2022-11-01 09:30:00,38.26,38.4,38.1,38.31,202824.0,37.2032,37.3393,37.0476,37.2518,202824.0
2022-11-01 10:00:00,38.31,38.32,37.98,38.03,98168.0,37.2518,37.2615,36.9309,36.9796,98168.0
2022-11-01 10:30:00,38.05,38.06,37.77,37.8,137574.0,36.999,37.0087,36.7267,36.7559,137574.0
2022-11-01 11:00:00,37.81,37.83,37.7,37.75,97796.0,36.7656,36.7851,36.6587,36.7073,97796.0
2022-11-01 11:30:00,37.76,38.02,37.74,37.99,189718.0,36.717,36.9698,36.6976,36.9407,189718.0
2022-11-01 12:00:00,37.99,38.2,37.95,37.98,206778.0,36.9407,37.1449,36.9018,36.9309,206778.0
2022-11-01 12:30:00,37.97,38.11,37.94,38.11,130968.0,36.9212,37.0573,36.892,37.0573,130968.0
2022-11-01 13:00:00,38.11,38.2,38.06,38.16,138252.0,37.0573,37.1449,37.0087,37.106,138252.0
2022-11-01 13:30:00,38.16,38.23,38.08,38.23,147500.0,37.106,37.174,37.0282,37.174,147500.0
2022-11-01 14:00:00,38.23,38.35,38.2,38.29,282652.0,37.174,37.2907,37.1449,37.2324,282652.0
2022-11-01 14:30:00,38.29,38.46,38.22,38.43,308166.0,37.2324,37.3977,37.1643,37.3685,308166.0
2022-11-01 15:00:00,38.44,38.49,38.35,38.39,452286.0,37.3782,37.4268,37.2907,37.3296,452286.0
2022-11-01 15:30:00,38.4,38.55,38.38,38.39,1371400.0,37.3393,37.4852,37.3199,37.3296,1371400.0
2022-11-02 09:30:00,38.1,38.1,37.69,37.8,334978.0,37.0476,37.0476,36.6489,36.7559,334978.0
2022-11-02 10:00:00,37.8,37.97,37.78,37.83,228270.0,36.7559,36.9212,36.7365,36.7851,228270.0
2022-11-02 10:30:00,37.85,37.93,37.77,37.86,168126.0,36.8045,36.8823,36.7267,36.8142,168126.0
2022-11-02 11:00:00,37.87,37.95,37.73,37.8,145300.0,36.824,36.9018,36.6878,36.7559,145300.0
2022-11-02 11:30:00,37.79,37.89,37.75,37.86,118020.0,36.7462,36.8434,36.7073,36.8142,118020.0
2022-11-02 12:00:00,37.86,37.86,37.72,37.75,149068.0,36.8142,36.8142,36.6781,36.7073,149068.0
2022-11-02 12:30:00,37.75,37.92,37.69,37.91,90636.0,36.7073,36.8726,36.6489,36.8629,90636.0
2022-11-02 13:00:00,37.92,37.92,37.81,37.85,78076.0,36.8726,36.8726,36.7656,36.8045,78076.0
2022-11-02 13:30:00,37.85,37.99,37.82,37.9,82398.0,36.8045,36.9407,36.7754,36.8531,82398.0
2022-11-02 14:00:00,37.9,38.34,37.88,38.11,303170.0,36.8531,37.281,36.8337,37.0573,303170.0
2022-11-02 14:30:00,38.12,38.2,37.3,37.52,436688.0,37.0671,37.1449,36.2697,36.4836,436688.0
2022-11-02 15:00:00,37.51,37.71,37.1,37.19,214894.0,36.4739,36.6684,36.0752,36.1628,214894.0
2022-11-02 15:30:00,37.17,37.19,36.98,37.0,696122.0,36.1433,36.1628,35.9586,35.978,696122.0
2022-11-03 09:30:00,36.52,36.58,36.34,36.45,291074.0,35.5113,35.5696,35.3362,35.4432,291074.0
2022-11-03 10:00:00,36.47,36.99,36.41,36.96,267824.0,35.4626,35.9683,35.4043,35.9391,267824.0
2022-11-03 10:30:00,36.97,37.04,36.65,37.02,260882.0,35.9488,36.0169,35.6377,35.9975,260882.0
2022-11-03 11:00:00,37.02,37.02,36.78,36.86,143416.0,35.9975,35.9975,35.7641,35.8419,143416.0
2022-11-03 11:30:00,36.86,37.0,36.75,36.98,145194.0,35.8419,35.978,35.7349,35.9586,145194.0
2022-11-03 12:00:00,36.98,37.24,36.92,37.18,156318.0,35.9586,36.2114,35.9002,36.153,156318.0
2022-11-03 12:30:00,37.19,37.34,37.1,37.29,142434.0,36.1628,36.3086,36.0752,36.26,142434.0
2022-11-03 13:00:00,37.29,37.3,37.13,37.16,144896.0,36.26,36.2697,36.1044,36.1336,144896.0
2022-11-03 13:30:00,37.16,37.24,37.04,37.05,164736.0,36.1336,36.2114,36.0169,36.0266,164736.0
2022-11-03 14:00:00,37.05,37.24,36.96,37.23,189878.0,36.0266,36.2114,35.9391,36.2017,189878.0
2022-11-03 14:30:00,37.24,37.32,37.18,37.32,202614.0,36.2114,36.2892,36.153,36.2892,202614.0
2022-11-03 15:00:00,37.32,37.33,37.17,37.23,195690.0,36.2892,36.2989,36.1433,36.2017,195690.0
2022-11-03 15:30:00,37.23,37.3,37.07,37.1,852474.0,36.2017,36.2697,36.0461,36.0752,852474.0
2022-11-04 09:30:00,37.8,37.99,37.68,37.96,380410.0,36.7559,36.9407,36.6392,36.9115,380410.0
2022-11-04 10:00:00,37.96,38.1,37.83,38.06,172146.0,36.9115,37.0476,36.7851,37.0087,172146.0
2022-11-04 10:30:00,38.07,38.21,37.79,37.82,173118.0,37.0184,37.1546,36.7462,36.7754,173118.0
2022-11-04 11:00:00,37.83,37.88,37.63,37.64,516160.0,36.7851,36.8337,36.5906,36.6003,516160.0
2022-11-04 11:30:00,37.64,37.73,37.34,37.37,145652.0,36.6003,36.6878,36.3086,36.3378,145652.0
2022-11-04 12:00:00,37.38,37.55,37.24,37.46,317712.0,36.3475,36.5128,36.2114,36.4253,317712.0
2022-11-04 12:30:00,37.46,37.48,37.26,37.35,96344.0,36.4253,36.4447,36.2308,36.3183,96344.0
2022-11-04 13:00:00,37.35,37.42,37.21,37.38,88706.0,36.3183,36.3864,36.1822,36.3475,88706.0
2022-11-04 13:30:00,37.38,37.42,37.31,37.31,191042.0,36.3475,36.3864,36.2794,36.2794,191042.0
2022-11-04 14:00:00,37.32,37.6,37.3,37.58,200538.0,36.2892,36.5614,36.2697,36.542,200538.0
2022-11-04 14:30:00,37.58,37.88,37.57,37.84,133172.0,36.542,36.8337,36.5323,36.7948,133172.0
2022-11-04 15:00:00,37.85,38.02,37.82,37.96,156290.0,36.8045,36.9698,36.7754,36.9115,156290.0
2022-11-04 15:30:00,37.96,38.2,37.91,38.16,723828.0,36.9115,37.1449,36.8629,37.106,723828.0
2022-11-07 09:30:00,38.25,38.25,37.72,37.72,216286.0,37.1935,37.1935,36.6781,36.6781,216286.0
2022-11-07 10:00:00,37.75,38.09,37.75,37.97,124834.0,36.7073,37.0379,36.7073,36.9212,124834.0
2022-11-07 10:30:00,37.98,38.04,37.9,38.0,125308.0,36.9309,36.9893,36.8531,36.9504,125308.0
2022-11-07 11:00:00,38.02,38.04,37.9,37.99,105082.0,36.9698,36.9893,36.8531,36.9407,105082.0
2022-11-07 11:30:00,37.98,38.05,37.77,37.81,91976.0,36.9309,36.999,36.7267,36.7656,91976.0
2022-11-07 12:00:00,37.82,37.9,37.77,37.84,420888.0,36.7754,36.8531,36.7267,36.7948,420888.0
2022-11-07 12:30:00,37.84,37.85,37.67,37.7,213590.0,36.7948,36.8045,36.6295,36.6587,213590.0
2022-11-07 13:00:00,37.7,37.84,37.7,37.76,114220.0,36.6587,36.7948,36.6587,36.717,114220.0
2022-11-07 13:30:00,37.76,37.81,37.69,37.8,107506.0,36.717,36.7656,36.6489,36.7559,107506.0
2022-11-07 14:00:00,37.81,37.96,37.79,37.9,366686.0,36.7656,36.9115,36.7462,36.8531,366686.0
2022-11-07 14:30:00,37.9,38.0,37.9,37.91,741342.0,36.8531,36.9504,36.8531,36.8629,741342.0
2022-11-07 15:00:00,37.92,38.04,37.88,38.02,335832.0,36.8726,36.9893,36.8337,36.9698,335832.0
2022-11-07 15:30:00,38.02,38.05,37.89,37.94,628656.0,36.9698,36.999,36.8434,36.892,628656.0
2022-11-08 09:30:00,38.04,38.23,37.68,38.1,246550.0,36.9893,37.174,36.6392,37.0476,246550.0
2022-11-08 10:00:00,38.11,38.29,38.02,38.2,288870.0,37.0573,37.2324,36.9698,37.1449,288870.0
2022-11-08 10:30:00,38.21,38.3,38.17,38.24,255494.0,37.1546,37.2421,37.1157,37.1838,255494.0
2022-11-08 11:00:00,38.24,38.3,38.17,38.24,137388.0,37.1838,37.2421,37.1157,37.1838,137388.0
2022-11-08 11:30:00,38.23,38.3,38.15,38.19,156564.0,37.174,37.2421,37.0962,37.1351,156564.0
2022-11-08 12:00:00,38.19,38.23,38.1,38.19,89090.0,37.1351,37.174,37.0476,37.1351,89090.0
2022-11-08 12:30:00,38.19,38.29,38.11,38.19,121454.0,37.1351,37.2324,37.0573,37.1351,121454.0
2022-11-08 13:00:00,38.19,38.28,37.98,37.99,209274.0,37.1351,37.2226,36.9309,36.9407,209274.0
2022-11-08 13:30:00,37.96,38.13,37.86,37.89,123166.0,36.9115,37.0768,36.8142,36.8434,123166.0
2022-11-08 14:00:00,37.88,37.92,37.62,37.63,111732.0,36.8337,36.8726,36.5809,36.5906,111732.0
2022-11-08 14:30:00,37.63,38.03,37.59,37.9,167516.0,36.5906,36.9796,36.5517,36.8531,167516.0
2022-11-08 15:00:00,37.9,38.12,37.9,38.1,122004.0,36.8531,37.0671,36.8531,37.0476,122004.0
2022-11-08 15:30:00,38.11,38.25,37.94,37.98,509974.0,37.0573,37.1935,36.892,36.9309,509974.0
2022-11-09 09:30:00,37.77,37.86,37.61,37.7,106178.0,36.7267,36.8142,36.5712,36.6587,106178.0
2022-11-09 10:00:00,37.69,37.96,37.69,37.77,140104.0,36.6489,36.9115,36.6489,36.7267,140104.0
2022-11-09 10:30:00,37.77,37.84,37.62,37.71,100430.0,36.7267,36.7948,36.5809,36.6684,100430.0
2022-11-09 11:00:00,37.72,37.83,37.69,37.77,204532.0,36.6781,36.7851,36.6489,36.7267,204532.0
2022-11-09 11:30:00,37.77,37.83,37.63,37.71,266698.0,36.7267,36.7851,36.5906,36.6684,266698.0
2022-11-09 12:00:00,37.72,37.74,37.59,37.61,87734.0,36.6781,36.6976,36.5517,36.5712,87734.0
2022-11-09 12:30:00,37.6,37.74,37.6,37.73,53566.0,36.5614,36.6976,36.5614,36.6878,53566.0
2022-11-09 13:00:00,37.72,37.77,37.58,37.58,103428.0,36.6781,36.7267,36.542,36.542,103428.0
2022-11-09 13:30:00,37.56,37.56,37.44,37.55,72236.0,36.5225,36.5225,36.4059,36.5128,72236.0
2022-11-09 14:00:00,37.54,37.59,37.49,37.51,185100.0,36.5031,36.5517,36.4545,36.4739,185100.0
2022-11-09 14:30:00,37.49,37.49,37.33,37.35,72130.0,36.4545,36.4545,36.2989,36.3183,72130.0
2022-11-09 15:00:00,37.35,37.44,37.27,37.31,228416.0,36.3183,36.4059,36.2405,36.2794,228416.0
2022-11-09 15:30:00,37.31,37.31,37.12,37.26,445084.0,36.2794,36.2794,36.0947,36.2308,445084.0
2022-11-10 09:30:00,38.5,38.81,38.36,38.78,741786.0,37.4366,37.738,37.3004,37.7088,741786.0
2022-11-10 10:00:00,38.77,38.91,38.63,38.78,264724.0,37.6991,37.8352,37.563,37.7088,264724.0
2022-11-10 10:30:00,38.79,38.82,38.59,38.78,207730.0,37.7186,37.7477,37.5241,37.7088,207730.0
2022-11-10 11:00:00,38.78,39.02,38.76,38.99,121190.0,37.7088,37.9422,37.6894,37.913,121190.0
2022-11-10 11:30:00,38.99,39.15,38.99,39.11,173542.0,37.913,38.0686,37.913,38.0297,173542.0
2022-11-10 12:00:00,39.11,39.15,39.01,39.02,211432.0,38.0297,38.0686,37.9325,37.9422,211432.0
2022-11-10 12:30:00,39.02,39.02,38.9,38.94,102636.0,37.9422,37.9422,37.8255,37.8644,102636.0
2022-11-10 13:00:00,38.95,39.06,38.94,39.06,97192.0,37.8741,37.9811,37.8644,37.9811,97192.0
2022-11-10 13:30:00,39.06,39.24,39.02,39.21,89680.0,37.9811,38.1561,37.9422,38.127,89680.0
2022-11-10 14:00:00,39.21,39.29,39.12,39.17,358040.0,38.127,38.2048,38.0394,38.0881,358040.0
2022-11-10 14:30:00,39.17,39.2,39.09,39.16,213736.0,38.0881,38.1172,38.0103,38.0783,213736.0
2022-11-10 15:00:00,39.15,39.32,39.13,39.3,803484.0,38.0686,38.2339,38.0492,38.2145,803484.0
2022-11-10 15:30:00,39.31,39.58,39.27,39.52,912036.0,38.2242,38.4867,38.1853,38.4284,912036.0
2022-11-11 09:30:00,39.76,39.8,39.45,39.6,301416.0,38.6618,38.7007,38.3603,38.5062,301416.0
2022-11-11 10:00:00,39.57,39.95,39.52,39.88,221714.0,38.477,38.8465,38.4284,38.7785,221714.0
2022-11-11 10:30:00,39.88,40.02,39.81,39.99,265994.0,38.7785,38.9146,38.7104,38.8854,265994.0
2022-11-11 11:00:00,39.99,40.11,39.59,39.59,222432.0,38.8854,39.0021,38.4965,38.4965,222432.0
2022-11-11 11:30:00,39.59,39.7,39.54,39.63,240648.0,38.4965,38.6034,38.4478,38.5354,240648.0
2022-11-11 12:00:00,39.63,39.75,39.57,39.57,128484.0,38.5354,38.652,38.477,38.477,128484.0
2022-11-11 12:30:00,39.57,39.62,39.47,39.59,175308.0,38.477,38.5256,38.3798,38.4965,175308.0
2022-11-11 13:00:00,39.59,39.84,39.59,39.84,115616.0,38.4965,38.7396,38.4965,38.7396,115616.0
2022-11-11 13:30:00,39.83,39.93,39.77,39.89,235132.0,38.7298,38.8271,38.6715,38.7882,235132.0
2022-11-11 14:00:00,39.89,39.96,39.83,39.95,399628.0,38.7882,38.8562,38.7298,38.8465,399628.0
2022-11-11 14:30:00,39.94,39.97,39.84,39.96,197142.0,38.8368,38.866,38.7396,38.8562,197142.0
2022-11-11 15:00:00,39.96,39.97,39.65,39.72,300968.0,38.8562,38.866,38.5548,38.6229,300968.0
2022-11-11 15:30:00,39.72,39.76,39.63,39.68,526494.0,38.6229,38.6618,38.5354,38.584,526494.0
2022-11-14 09:30:00,39.56,39.85,39.54,39.83,294950.0,38.4673,38.7493,38.4478,38.7298,294950.0
2022-11-14 10:00:00,39.84,40.05,39.82,39.91,651134.0,38.7396,38.9438,38.7201,38.8076,651134.0
2022-11-14 10:30:00,39.91,39.99,39.85,39.94,132296.0,38.8076,38.8854,38.7493,38.8368,132296.0
2022-11-14 11:00:00,39.94,39.96,39.68,39.76,81658.0,38.8368,38.8562,38.584,38.6618,81658.0
2022-11-14 11:30:00,39.77,39.89,39.76,39.77,224664.0,38.6715,38.7882,38.6618,38.6715,224664.0
2022-11-14 12:00:00,39.79,39.88,39.74,39.81,85398.0,38.6909,38.7785,38.6423,38.7104,85398.0
2022-11-14 12:30:00,39.82,39.88,39.77,39.81,97420.0,38.7201,38.7785,38.6715,38.7104,97420.0
2022-11-14 13:00:00,39.8,39.91,39.8,39.88,300384.0,38.7007,38.8076,38.7007,38.7785,300384.0
2022-11-14 13:30:00,39.88,39.93,39.81,39.87,119764.0,38.7785,38.8271,38.7104,38.7687,119764.0
2022-11-14 14:00:00,39.87,39.88,39.79,39.83,141850.0,38.7687,38.7785,38.6909,38.7298,141850.0
2022-11-14 14:30:00,39.84,39.85,39.76,39.76,100526.0,38.7396,38.7493,38.6618,38.6618,100526.0
2022-11-14 15:00:00,39.76,39.82,39.6,39.67,132142.0,38.6618,38.7201,38.5062,38.5743,132142.0
2022-11-14 15:30:00,39.67,39.67,39.33,39.35,376278.0,38.5743,38.5743,38.2436,38.2631,376278.0
2022-11-15 09:30:00,40.1,40.32,39.84,40.0,404350.0,38.9924,39.2063,38.7396,38.8951,404350.0
2022-11-15 10:00:00,40.0,40.05,39.73,40.01,248666.0,38.8951,38.9438,38.6326,38.9049,248666.0
2022-11-15 10:30:00,40.0,40.01,39.76,39.81,217906.0,38.8951,38.9049,38.6618,38.7104,217906.0
2022-11-15 11:00:00,39.81,39.91,39.72,39.8,120572.0,38.7104,38.8076,38.6229,38.7007,120572.0
2022-11-15 11:30:00,39.8,39.97,39.8,39.94,181662.0,38.7007,38.866,38.7007,38.8368,181662.0
2022-11-15 12:00:00,39.95,39.99,39.84,39.84,108904.0,38.8465,38.8854,38.7396,38.7396,108904.0
2022-11-15 12:30:00,39.85,39.92,39.82,39.88,63514.0,38.7493,38.8173,38.7201,38.7785,63514.0
2022-11-15 13:00:00,39.89,39.9,39.45,39.49,145416.0,38.7882,38.7979,38.3603,38.3992,145416.0
2022-11-15 13:30:00,39.49,39.63,39.33,39.55,165750.0,38.3992,38.5354,38.2436,38.4576,165750.0
2022-11-15 14:00:00,39.55,39.79,39.42,39.74,190782.0,38.4576,38.6909,38.3312,38.6423,190782.0
2022-11-15 14:30:00,39.75,39.83,39.67,39.8,158108.0,38.652,38.7298,38.5743,38.7007,158108.0
2022-11-15 15:00:00,39.79,39.94,39.78,39.88,146510.0,38.6909,38.8368,38.6812,38.7785,146510.0
2022-11-15 15:30:00,39.89,39.95,39.79,39.87,552592.0,38.7882,38.8465,38.6909,38.7687,552592.0
2022-11-16 09:30:00,39.73,39.83,39.55,39.66,234632.0,38.6326,38.7298,38.4576,38.5645,234632.0
2022-11-16 10:00:00,39.68,39.83,39.67,39.72,89078.0,38.584,38.7298,38.5743,38.6229,89078.0
2022-11-16 10:30:00,39.71,39.88,39.68,39.79,138314.0,38.6131,38.7785,38.584,38.6909,138314.0
2022-11-16 11:00:00,39.8,40.03,39.77,39.99,147222.0,38.7007,38.9243,38.6715,38.8854,147222.0
2022-11-16 11:30:00,39.98,40.02,39.85,39.88,111514.0,38.8757,38.9146,38.7493,38.7785,111514.0
2022-11-16 12:00:00,39.88,39.9,39.75,39.84,121182.0,38.7785,38.7979,38.652,38.7396,121182.0
2022-11-16 12:30:00,39.84,39.95,39.81,39.82,59136.0,38.7396,38.8465,38.7104,38.7201,59136.0
2022-11-16 13:00:00,39.81,39.85,39.77,39.77,64752.0,38.7104,38.7493,38.6715,38.6715,64752.0
2022-11-16 13:30:00,39.78,39.78,39.62,39.63,63942.0,38.6812,38.6812,38.5256,38.5354,63942.0
2022-11-16 14:00:00,39.62,39.7,39.6,39.67,226530.0,38.5256,38.6034,38.5062,38.5743,226530.0
2022-11-16 14:30:00,39.68,39.69,39.55,39.65,94312.0,38.584,38.5937,38.4576,38.5548,94312.0
2022-11-16 15:00:00,39.65,39.67,39.46,39.51,128550.0,38.5548,38.5743,38.3701,38.4187,128550.0
2022-11-16 15:30:00,39.51,39.62,39.46,39.57,578216.0,38.4187,38.5256,38.3701,38.477,578216.0
2022-11-17 09:30:00,38.95,39.22,38.9,38.92,134082.0,37.8741,38.1367,37.8255,37.845,134082.0
2022-11-17 10:00:00,38.92,39.1,38.88,39.09,88026.0,37.845,38.02,37.8061,38.0103,88026.0
2022-11-17 10:30:00,39.1,39.1,38.85,38.96,96010.0,38.02,38.02,37.7769,37.8839,96010.0
2022-11-17 11:00:00,38.96,38.99,38.82,38.94,65802.0,37.8839,37.913,37.7477,37.8644,65802.0
2022-11-17 11:30:00,38.94,39.16,38.92,39.15,116108.0,37.8644,38.0783,37.845,38.0686,116108.0
2022-11-17 12:00:00,39.16,39.26,39.15,39.24,171508.0,38.0783,38.1756,38.0686,38.1561,171508.0
2022-11-17 12:30:00,39.24,39.41,39.23,39.4,63966.0,38.1561,38.3214,38.1464,38.3117,63966.0
2022-11-17 13:00:00,39.4,39.51,39.37,39.46,82950.0,38.3117,38.4187,38.2825,38.3701,82950.0
2022-11-17 13:30:00,39.47,39.52,39.41,39.46,68620.0,38.3798,38.4284,38.3214,38.3701,68620.0
2022-11-17 14:00:00,39.45,39.52,39.33,39.36,68092.0,38.3603,38.4284,38.2436,38.2728,68092.0
2022-11-17 14:30:00,39.37,39.38,39.27,39.37,84224.0,38.2825,38.2923,38.1853,38.2825,84224.0
2022-11-17 15:00:00,39.37,39.38,39.26,39.31,126500.0,38.2825,38.2923,38.1756,38.2242,126500.0
2022-11-17 15:30:00,39.3,39.48,39.3,39.48,453656.0,38.2145,38.3895,38.2145,38.3895,453656.0
2022-11-18 09:30:00,40.05,40.1,39.78,39.9,249086.0,38.9438,38.9924,38.6812,38.7979,249086.0
2022-11-18 10:00:00,39.9,39.9,39.73,39.81,75368.0,38.7979,38.7979,38.6326,38.7104,75368.0
2022-11-18 10:30:00,39.81,39.95,39.79,39.82,154110.0,38.7104,38.8465,38.6909,38.7201,154110.0
2022-11-18 11:00:00,39.82,39.92,39.79,39.85,176460.0,38.7201,38.8173,38.6909,38.7493,176460.0
2022-11-18 11:30:00,39.85,39.88,39.79,39.8,63024.0,38.7493,38.7785,38.6909,38.7007,63024.0
2022-11-18 12:00:00,39.81,39.82,39.6,39.63,80504.0,38.7104,38.7201,38.5062,38.5354,80504.0
2022-11-18 12:30:00,39.63,39.64,39.51,39.54,164704.0,38.5354,38.5451,38.4187,38.4478,164704.0
2022-11-18 13:00:00,39.55,39.74,39.53,39.74,229904.0,38.4576,38.6423,38.4381,38.6423,229904.0
2022-11-18 13:30:00,39.74,39.77,39.61,39.65,40912.0,38.6423,38.6715,38.5159,38.5548,40912.0
2022-11-18 14:00:00,39.65,39.74,39.65,39.7,103806.0,38.5548,38.6423,38.5548,38.6034,103806.0
2022-11-18 14:30:00,39.71,39.74,39.64,39.74,84876.0,38.6131,38.6423,38.5451,38.6423,84876.0
2022-11-18 15:00:00,39.74,39.83,39.68,39.83,229664.0,38.6423,38.7298,38.584,38.7298,229664.0
2022-11-18 15:30:00,39.83,39.95,39.75,39.87,663006.0,38.7298,38.8465,38.652,38.7687,663006.0
2022-11-21 09:30:00,39.66,39.81,39.59,39.74,250422.0,38.5645,38.7104,38.4965,38.6423,250422.0
2022-11-21 10:00:00,39.78,39.88,39.72,39.88,71988.0,38.6812,38.7785,38.6229,38.7785,71988.0
2022-11-21 10:30:00,39.85,39.93,39.82,39.85,55382.0,38.7493,38.8271,38.7201,38.7493,55382.0
2022-11-21 11:00:00,39.85,40.0,39.83,39.85,94616.0,38.7493,38.8951,38.7298,38.7493,94616.0
2022-11-21 11:30:00,39.85,39.94,39.8,39.82,98372.0,38.7493,38.8368,38.7007,38.7201,98372.0
2022-11-21 12:00:00,39.83,39.94,39.82,39.92,59012.0,38.7298,38.8368,38.7201,38.8173,59012.0
2022-11-21 12:30:00,39.91,39.96,39.84,39.86,79812.0,38.8076,38.8562,38.7396,38.759,79812.0
2022-11-21 13:00:00,39.86,40.02,39.85,39.92,208046.0,38.759,38.9146,38.7493,38.8173,208046.0
2022-11-21 13:30:00,39.93,39.99,39.88,39.91,63676.0,38.8271,38.8854,38.7785,38.8076,63676.0
2022-11-21 14:00:00,39.91,39.97,39.88,39.88,75150.0,38.8076,38.866,38.7785,38.7785,75150.0
2022-11-21 14:30:00,39.88,39.91,39.83,39.83,76940.0,38.7785,38.8076,38.7298,38.7298,76940.0
2022-11-21 15:00:00,39.83,39.84,39.69,39.74,175944.0,38.7298,38.7396,38.5937,38.6423,175944.0
2022-11-21 15:30:00,39.74,39.85,39.68,39.77,497260.0,38.6423,38.7493,38.584,38.6715,497260.0
2022-11-22 09:30:00,39.63,39.84,39.49,39.7,499742.0,38.5354,38.7396,38.3992,38.6034,499742.0
2022-11-22 10:00:00,39.7,39.76,39.63,39.72,198902.0,38.6034,38.6618,38.5354,38.6229,198902.0
2022-11-22 10:30:00,39.72,39.92,39.68,39.87,224182.0,38.6229,38.8173,38.584,38.7687,224182.0
2022-11-22 11:00:00,39.87,39.87,39.66,39.74,663466.0,38.7687,38.7687,38.5645,38.6423,663466.0
2022-11-22 11:30:00,39.74,39.8,39.72,39.75,474142.0,38.6423,38.7007,38.6229,38.652,474142.0
2022-11-22 12:00:00,39.76,39.8,39.73,39.74,184554.0,38.6618,38.7007,38.6326,38.6423,184554.0
2022-11-22 12:30:00,39.74,39.77,39.67,39.69,257824.0,38.6423,38.6715,38.5743,38.5937,257824.0
2022-11-22 13:00:00,39.71,39.85,39.65,39.85,341054.0,38.6131,38.7493,38.5548,38.7493,341054.0
2022-11-22 13:30:00,39.85,39.94,39.84,39.94,66170.0,38.7493,38.8368,38.7396,38.8368,66170.0
2022-11-22 14:00:00,39.94,40.05,39.93,40.02,109068.0,38.8368,38.9438,38.8271,38.9146,109068.0
2022-11-22 14:30:00,40.02,40.05,39.97,40.02,266054.0,38.9146,38.9438,38.866,38.9146,266054.0
2022-11-22 15:00:00,40.02,40.07,39.99,40.01,188140.0,38.9146,38.9632,38.8854,38.9049,188140.0
2022-11-22 15:30:00,40.01,40.12,40.01,40.05,552592.0,38.9049,39.0118,38.9049,38.9438,552592.0
2022-11-23 09:30:00,40.13,40.42,40.12,40.38,148464.0,39.0215,39.3035,39.0118,39.2646,148464.0
2022-11-23 10:00:00,40.4,40.43,40.29,40.32,98688.0,39.2841,39.3133,39.1771,39.2063,98688.0
2022-11-23 10:30:00,40.33,40.41,40.23,40.24,130306.0,39.216,39.2938,39.1188,39.1285,130306.0
2022-11-23 11:00:00,40.26,40.29,40.17,40.21,93032.0,39.148,39.1771,39.0604,39.0993,93032.0
2022-11-23 11:30:00,40.2,40.2,40.02,40.09,65878.0,39.0896,39.0896,38.9146,38.9827,65878.0
2022-11-23 12:00:00,40.08,40.12,40.08,40.09,34668.0,38.9729,39.0118,38.9729,38.9827,34668.0
2022-11-23 12:30:00,40.09,40.1,39.92,39.95,81362.0,38.9827,38.9924,38.8173,38.8465,81362.0
2022-11-23 13:00:00,39.95,40.05,39.95,40.05,100542.0,38.8465,38.9438,38.8465,38.9438,100542.0
2022-11-23 13:30:00,40.05,40.1,40.04,40.1,105004.0,38.9438,38.9924,38.934,38.9924,105004.0
2022-11-23 14:00:00,40.09,40.27,40.04,40.2,84774.0,38.9827,39.1577,38.934,39.0896,84774.0
2022-11-23 14:30:00,40.2,40.25,40.1,40.19,83230.0,39.0896,39.1382,38.9924,39.0799,83230.0
2022-11-23 15:00:00,40.18,40.26,40.15,40.16,107426.0,39.0702,39.148,39.041,39.0507,107426.0
2022-11-23 15:30:00,40.17,40.17,40.03,40.07,390022.0,39.0604,39.0604,38.9243,38.9632,390022.0
2022-11-25 09:30:00,40.0,40.26,39.87,40.24,193380.0,38.8951,39.148,38.7687,39.1285,193380.0
2022-11-25 10:00:00,40.24,40.31,40.2,40.29,115948.0,39.1285,39.1966,39.0896,39.1771,115948.0
2022-11-25 10:30:00,40.29,40.3,40.23,40.26,102576.0,39.1771,39.1869,39.1188,39.148,102576.0
2022-11-25 11:00:00,40.26,40.3,40.22,40.23,137784.0,39.148,39.1869,39.1091,39.1188,137784.0
2022-11-25 11:30:00,40.23,40.34,40.22,40.33,82764.0,39.1188,39.2257,39.1091,39.216,82764.0
2022-11-25 12:00:00,40.33,40.33,40.16,40.21,86992.0,39.216,39.216,39.0507,39.0993,86992.0
2022-11-25 12:30:00,40.21,40.23,40.1,40.16,192338.0,39.0993,39.1188,38.9924,39.0507,192338.0
2022-11-28 09:30:00,39.85,39.88,39.56,39.66,451350.0,38.7493,38.7785,38.4673,38.5645,451350.0
2022-11-28 10:00:00,39.66,39.74,39.58,39.65,161694.0,38.5645,38.6423,38.4867,38.5548,161694.0
2022-11-28 10:30:00,39.66,39.73,39.57,39.58,109996.0,38.5645,38.6326,38.477,38.4867,109996.0
2022-11-28 11:00:00,39.59,39.6,39.35,39.38,262264.0,38.4965,38.5062,38.2631,38.2923,262264.0
2022-11-28 11:30:00,39.38,39.43,39.33,39.38,124142.0,38.2923,38.3409,38.2436,38.2923,124142.0
2022-11-28 12:00:00,39.38,39.38,39.19,39.26,180736.0,38.2923,38.2923,38.1075,38.1756,180736.0
2022-11-28 12:30:00,39.25,39.33,39.19,39.21,74152.0,38.1659,38.2436,38.1075,38.127,74152.0
2022-11-28 13:00:00,39.21,39.24,39.13,39.18,141974.0,38.127,38.1561,38.0492,38.0978,141974.0
2022-11-28 13:30:00,39.18,39.2,39.07,39.07,120674.0,38.0978,38.1172,37.9908,37.9908,120674.0
2022-11-28 14:00:00,39.06,39.06,38.95,38.95,79176.0,37.9811,37.9811,37.8741,37.8741,79176.0
2022-11-28 14:30:00,38.95,38.97,38.85,38.87,191916.0,37.8741,37.8936,37.7769,37.7964,191916.0
2022-11-28 15:00:00,38.87,38.88,38.72,38.75,131130.0,37.7964,37.8061,37.6505,37.6797,131130.0
2022-11-28 15:30:00,38.76,38.93,38.72,38.91,519112.0,37.6894,37.8547,37.6505,37.8352,519112.0
2022-11-29 09:30:00,38.91,39.13,38.89,39.09,165146.0,37.8352,38.0492,37.8158,38.0103,165146.0
2022-11-29 10:00:00,39.1,39.13,38.99,39.09,72332.0,38.02,38.0492,37.913,38.0103,72332.0
2022-11-29 10:30:00,39.08,39.1,38.93,38.95,113132.0,38.0006,38.02,37.8547,37.8741,113132.0
2022-11-29 11:00:00,38.95,38.95,38.55,38.57,108770.0,37.8741,37.8741,37.4852,37.5046,108770.0
2022-11-29 11:30:00,38.56,38.58,38.48,38.54,263906.0,37.4949,37.5144,37.4171,37.4755,263906.0
2022-11-29 12:00:00,38.54,38.6,38.5,38.54,109568.0,37.4755,37.5338,37.4366,37.4755,109568.0
2022-11-29 12:30:00,38.56,38.66,38.56,38.62,70890.0,37.4949,37.5922,37.4949,37.5533,70890.0
2022-11-29 13:00:00,38.62,38.69,38.53,38.53,84320.0,37.5533,37.6213,37.4657,37.4657,84320.0
2022-11-29 13:30:00,38.53,38.68,38.52,38.68,321302.0,37.4657,37.6116,37.456,37.6116,321302.0
2022-11-29 14:00:00,38.68,38.73,38.58,38.6,225292.0,37.6116,37.6602,37.5144,37.5338,225292.0
2022-11-29 14:30:00,38.59,38.6,38.5,38.59,104474.0,37.5241,37.5338,37.4366,37.5241,104474.0
2022-11-29 15:00:00,38.59,38.67,38.58,38.62,145616.0,37.5241,37.6019,37.5144,37.5533,145616.0
2022-11-29 15:30:00,38.62,38.74,38.62,38.7,283436.0,37.5533,37.6699,37.5533,37.631,283436.0
2022-11-30 09:30:00,38.75,38.93,38.59,38.69,143346.0,37.6797,37.8547,37.5241,37.6213,143346.0
2022-11-30 10:00:00,38.69,38.84,38.58,38.7,98706.0,37.6213,37.7672,37.5144,37.631,98706.0
2022-11-30 10:30:00,38.7,38.8,38.66,38.72,51028.0,37.631,37.7283,37.5922,37.6505,51028.0
2022-11-30 11:00:00,38.74,38.88,38.71,38.88,50846.0,37.6699,37.8061,37.6408,37.8061,50846.0
2022-11-30 11:30:00,38.9,38.99,38.9,38.95,92784.0,37.8255,37.913,37.8255,37.8741,92784.0
2022-11-30 12:00:00,38.95,38.99,38.81,38.87,69584.0,37.8741,37.913,37.738,37.7964,69584.0
2022-11-30 12:30:00,38.87,38.88,38.81,38.85,50724.0,37.7964,37.8061,37.738,37.7769,50724.0
2022-11-30 13:00:00,38.85,38.95,38.85,38.88,45142.0,37.7769,37.8741,37.7769,37.8061,45142.0
2022-11-30 13:30:00,38.88,39.33,38.83,39.31,193220.0,37.8061,38.2436,37.7575,38.2242,193220.0
2022-11-30 14:00:00,39.3,39.77,39.3,39.74,152380.0,38.2145,38.6715,38.2145,38.6423,152380.0
2022-11-30 14:30:00,39.74,39.79,39.68,39.77,128694.0,38.6423,38.6909,38.584,38.6715,128694.0
2022-11-30 15:00:00,39.79,39.98,39.76,39.98,167518.0,38.6909,38.8757,38.6618,38.8757,167518.0
2022-11-30 15:30:00,39.99,40.22,39.98,40.2,719798.0,38.8854,39.1091,38.8757,39.0896,719798.0
2022-12-01 09:30:00,40.5,40.6,40.4,40.56,369138.0,39.3813,39.4786,39.2841,39.4397,369138.0
2022-12-01 10:00:00,40.56,40.66,40.19,40.19,131528.0,39.4397,39.5369,39.0799,39.0799,131528.0
2022-12-01 10:30:00,40.19,40.37,40.12,40.36,159894.0,39.0799,39.2549,39.0118,39.2452,159894.0
2022-12-01 11:00:00,40.36,40.41,40.13,40.24,158420.0,39.2452,39.2938,39.0215,39.1285,158420.0
2022-12-01 11:30:00,40.24,40.38,40.23,40.3,100816.0,39.1285,39.2646,39.1188,39.1869,100816.0
2022-12-01 12:00:00,40.3,40.31,40.12,40.3,51554.0,39.1869,39.1966,39.0118,39.1869,51554.0
2022-12-01 12:30:00,40.31,40.37,40.29,40.34,44422.0,39.1966,39.2549,39.1771,39.2257,44422.0
2022-12-01 13:00:00,40.34,40.44,40.27,40.31,47996.0,39.2257,39.323,39.1577,39.1966,47996.0
2022-12-01 13:30:00,40.31,40.43,40.3,40.4,65960.0,39.1966,39.3133,39.1869,39.2841,65960.0
2022-12-01 14:00:00,40.39,40.43,40.32,40.43,63874.0,39.2744,39.3133,39.2063,39.3133,63874.0
2022-12-01 14:30:00,40.44,40.54,40.4,40.51,107232.0,39.323,39.4202,39.2841,39.3911,107232.0
2022-12-01 15:00:00,40.51,40.56,40.41,40.42,86240.0,39.3911,39.4397,39.2938,39.3035,86240.0
2022-12-01 15:30:00,40.42,40.56,40.4,40.43,347220.0,39.3035,39.4397,39.2841,39.3133,347220.0
2022-12-02 09:30:00,39.92,40.1,39.71,39.77,300084.0,38.8173,38.9924,38.6131,38.6715,300084.0
2022-12-02 10:00:00,39.79,39.91,39.75,39.84,166014.0,38.6909,38.8076,38.652,38.7396,166014.0
2022-12-02 10:30:00,39.85,40.16,39.82,40.05,105854.0,38.7493,39.0507,38.7201,38.9438,105854.0
2022-12-02 11:00:00,40.04,40.25,40.01,40.25,72352.0,38.934,39.1382,38.9049,39.1382,72352.0
2022-12-02 11:30:00,40.26,40.37,40.22,40.27,130828.0,39.148,39.2549,39.1091,39.1577,130828.0
2022-12-02 12:00:00,40.29,40.39,40.28,40.3,63134.0,39.1771,39.2744,39.1674,39.1869,63134.0
2022-12-02 12:30:00,40.31,40.31,40.05,40.06,113460.0,39.1966,39.1966,38.9438,38.9535,113460.0
2022-12-02 13:00:00,40.06,40.2,40.06,40.2,68994.0,38.9535,39.0896,38.9535,39.0896,68994.0
2022-12-02 13:30:00,40.21,40.21,40.1,40.15,87040.0,39.0993,39.0993,38.9924,39.041,87040.0
2022-12-02 14:00:00,40.16,40.19,40.08,40.15,80262.0,39.0507,39.0799,38.9729,39.041,80262.0
2022-12-02 14:30:00,40.15,40.29,40.13,40.27,57278.0,39.041,39.1771,39.0215,39.1577,57278.0
2022-12-02 15:00:00,40.27,40.45,40.27,40.31,81416.0,39.1577,39.3327,39.1577,39.1966,81416.0
2022-12-02 15:30:00,40.32,40.33,40.17,40.31,263174.0,39.2063,39.216,39.0604,39.1966,263174.0
2022-12-05 09:30:00,39.99,40.04,39.77,39.77,172916.0,38.8854,38.934,38.6715,38.6715,172916.0
2022-12-05 10:00:00,39.77,39.9,39.6,39.81,139302.0,38.6715,38.7979,38.5062,38.7104,139302.0
2022-12-05 10:30:00,39.81,39.93,39.79,39.88,59938.0,38.7104,38.8271,38.6909,38.7785,59938.0
2022-12-05 11:00:00,39.88,39.99,39.81,39.84,67172.0,38.7785,38.8854,38.7104,38.7396,67172.0
2022-12-05 11:30:00,39.83,39.83,39.71,39.72,89686.0,38.7298,38.7298,38.6131,38.6229,89686.0
2022-12-05 12:00:00,39.7,39.8,39.63,39.77,123172.0,38.6034,38.7007,38.5354,38.6715,123172.0
2022-12-05 12:30:00,39.77,39.77,39.63,39.66,60178.0,38.6715,38.6715,38.5354,38.5645,60178.0
2022-12-05 13:00:00,39.65,39.71,39.62,39.66,56686.0,38.5548,38.6131,38.5256,38.5645,56686.0
2022-12-05 13:30:00,39.66,39.75,39.65,39.65,73716.0,38.5645,38.652,38.5548,38.5548,73716.0
2022-12-05 14:00:00,39.65,39.67,39.51,39.54,81100.0,38.5548,38.5743,38.4187,38.4478,81100.0
2022-12-05 14:30:00,39.53,39.57,39.44,39.55,92944.0,38.4381,38.477,38.3506,38.4576,92944.0
2022-12-05 15:00:00,39.57,39.68,39.57,39.62,98694.0,38.477,38.584,38.477,38.5256,98694.0
2022-12-05 15:30:00,39.62,39.75,39.57,39.72,566476.0,38.5256,38.652,38.477,38.6229,566476.0
2022-12-06 09:30:00,39.73,39.82,39.54,39.55,121534.0,38.6326,38.7201,38.4478,38.4576,121534.0
2022-12-06 10:00:00,39.56,39.6,39.42,39.42,129764.0,38.4673,38.5062,38.3312,38.3312,129764.0
2022-12-06 10:30:00,39.43,39.44,39.31,39.35,80464.0,38.3409,38.3506,38.2242,38.2631,80464.0
2022-12-06 11:00:00,39.35,39.41,39.24,39.41,64772.0,38.2631,38.3214,38.1561,38.3214,64772.0
2022-12-06 11:30:00,39.41,39.45,39.35,39.4,64250.0,38.3214,38.3603,38.2631,38.3117,64250.0
2022-12-06 12:00:00,39.38,39.42,39.28,39.32,69300.0,38.2923,38.3312,38.195,38.2339,69300.0
2022-12-06 12:30:00,39.31,39.34,39.18,39.2,92528.0,38.2242,38.2534,38.0978,38.1172,92528.0
2022-12-06 13:00:00,39.19,39.23,39.09,39.12,90506.0,38.1075,38.1464,38.0103,38.0394,90506.0
2022-12-06 13:30:00,39.12,39.24,39.12,39.19,69544.0,38.0394,38.1561,38.0394,38.1075,69544.0
2022-12-06 14:00:00,39.19,39.19,38.95,38.96,81438.0,38.1075,38.1075,37.8741,37.8839,81438.0
2022-12-06 14:30:00,38.94,39.05,38.88,39.02,76822.0,37.8644,37.9714,37.8061,37.9422,76822.0
2022-12-06 15:00:00,39.02,39.08,38.93,38.94,85842.0,37.9422,38.0006,37.8547,37.8644,85842.0
2022-12-06 15:30:00,38.94,39.17,38.94,39.13,264268.0,37.8644,38.0881,37.8644,38.0492,264268.0
2022-12-07 09:30:00,38.99,39.33,38.79,38.83,227420.0,37.913,38.2436,37.7186,37.7575,227420.0
2022-12-07 10:00:00,38.83,39.17,38.81,39.17,188240.0,37.7575,38.0881,37.738,38.0881,188240.0
2022-12-07 10:30:00,39.17,39.29,39.09,39.24,164632.0,38.0881,38.2048,38.0103,38.1561,164632.0
2022-12-07 11:00:00,39.24,39.35,39.1,39.15,161884.0,38.1561,38.2631,38.02,38.0686,161884.0
2022-12-07 11:30:00,39.13,39.16,39.02,39.11,66414.0,38.0492,38.0783,37.9422,38.0297,66414.0
2022-12-07 12:00:00,39.1,39.12,39.01,39.01,51354.0,38.02,38.0394,37.9325,37.9325,51354.0
2022-12-07 12:30:00,39.02,39.14,39.01,39.08,61408.0,37.9422,38.0589,37.9325,38.0006,61408.0
2022-12-07 13:00:00,39.08,39.23,39.05,39.14,162512.0,38.0006,38.1464,37.9714,38.0589,162512.0
2022-12-07 13:30:00,39.14,39.18,38.99,39.01,261700.0,38.0589,38.0978,37.913,37.9325,261700.0
2022-12-07 14:00:00,38.99,39.09,38.95,39.08,53176.0,37.913,38.0103,37.8741,38.0006,53176.0
2022-12-07 14:30:00,39.08,39.13,38.97,38.99,73252.0,38.0006,38.0492,37.8936,37.913,73252.0
2022-12-07 15:00:00,38.99,39.02,38.9,38.98,65226.0,37.913,37.9422,37.8255,37.9033,65226.0
2022-12-07 15:30:00,38.98,39.06,38.95,39.02,240582.0,37.9033,37.9811,37.8741,37.9422,240582.0
2022-12-08 09:30:00,39.32,39.52,39.24,39.43,307456.0,38.2339,38.4284,38.1561,38.3409,307456.0
2022-12-08 10:00:00,39.44,39.5,39.34,39.47,165280.0,38.3506,38.4089,38.2534,38.3798,165280.0
2022-12-08 10:30:00,39.47,39.64,39.44,39.61,150054.0,38.3798,38.5451,38.3506,38.5159,150054.0
2022-12-08 11:00:00,39.61,39.65,39.5,39.63,92776.0,38.5159,38.5548,38.4089,38.5354,92776.0
2022-12-08 11:30:00,39.65,39.71,39.62,39.68,102508.0,38.5548,38.6131,38.5256,38.584,102508.0
2022-12-08 12:00:00,39.68,39.69,39.6,39.6,192362.0,38.584,38.5937,38.5062,38.5062,192362.0
2022-12-08 12:30:00,39.6,39.69,39.56,39.65,106884.0,38.5062,38.5937,38.4673,38.5548,106884.0
2022-12-08 13:00:00,39.66,39.72,39.64,39.72,111074.0,38.5645,38.6229,38.5451,38.6229,111074.0
2022-12-08 13:30:00,39.73,39.82,39.72,39.75,131604.0,38.6326,38.7201,38.6229,38.652,131604.0
2022-12-08 14:00:00,39.74,39.74,39.51,39.67,311802.0,38.6423,38.6423,38.4187,38.5743,311802.0
2022-12-08 14:30:00,39.67,39.77,39.61,39.74,390020.0,38.5743,38.6715,38.5159,38.6423,390020.0
2022-12-08 15:00:00,39.74,39.77,39.67,39.74,200840.0,38.6423,38.6715,38.5743,38.6423,200840.0
2022-12-08 15:30:00,39.74,39.78,39.63,39.77,639890.0,38.6423,38.6812,38.5354,38.6715,639890.0
2022-12-09 09:30:00,39.69,39.82,39.57,39.77,140302.0,38.5937,38.7201,38.477,38.6715,140302.0
2022-12-09 10:00:00,39.84,39.87,39.62,39.66,127544.0,38.7396,38.7687,38.5256,38.5645,127544.0
2022-12-09 10:30:00,39.66,39.78,39.62,39.78,97572.0,38.5645,38.6812,38.5256,38.6812,97572.0
2022-12-09 11:00:00,39.78,39.78,39.59,39.65,117948.0,38.6812,38.6812,38.4965,38.5548,117948.0
2022-12-09 11:30:00,39.63,39.73,39.59,39.66,89960.0,38.5354,38.6326,38.4965,38.5645,89960.0
2022-12-09 12:00:00,39.67,39.69,39.52,39.57,119876.0,38.5743,38.5937,38.4284,38.477,119876.0
2022-12-09 12:30:00,39.58,39.66,39.57,39.62,94592.0,38.4867,38.5645,38.477,38.5256,94592.0
2022-12-09 13:00:00,39.61,39.61,39.49,39.55,73638.0,38.5159,38.5159,38.3992,38.4576,73638.0
2022-12-09 13:30:00,39.54,39.59,39.52,39.52,52822.0,38.4478,38.4965,38.4284,38.4284,52822.0
2022-12-09 14:00:00,39.52,39.56,39.42,39.53,90264.0,38.4284,38.4673,38.3312,38.4381,90264.0
2022-12-09 14:30:00,39.52,39.54,39.46,39.49,57844.0,38.4284,38.4478,38.3701,38.3992,57844.0
2022-12-09 15:00:00,39.49,39.56,39.48,39.51,88298.0,38.3992,38.4673,38.3895,38.4187,88298.0
2022-12-09 15:30:00,39.51,39.52,39.22,39.26,368742.0,38.4187,38.4284,38.1367,38.1756,368742.0
2022-12-12 09:30:00,39.31,39.48,39.2,39.4,218282.0,38.2242,38.3895,38.1172,38.3117,218282.0
2022-12-12 10:00:00,39.39,39.43,39.27,39.38,139660.0,38.302,38.3409,38.1853,38.2923,139660.0
2022-12-12 10:30:00,39.37,39.44,39.29,39.33,149136.0,38.2825,38.3506,38.2048,38.2436,149136.0
2022-12-12 11:00:00,39.33,39.4,39.27,39.32,127262.0,38.2436,38.3117,38.1853,38.2339,127262.0
2022-12-12 11:30:00,39.32,39.39,39.3,39.36,107008.0,38.2339,38.302,38.2145,38.2728,107008.0
2022-12-12 12:00:00,39.36,39.43,39.35,39.4,114778.0,38.2728,38.3409,38.2631,38.3117,114778.0
2022-12-12 12:30:00,39.38,39.5,39.37,39.49,100000.0,38.2923,38.4089,38.2825,38.3992,100000.0
2022-12-12 13:00:00,39.49,39.52,39.43,39.49,88944.0,38.3992,38.4284,38.3409,38.3992,88944.0
2022-12-12 13:30:00,39.48,39.62,39.48,39.6,175184.0,38.3895,38.5256,38.3895,38.5062,175184.0
2022-12-12 14:00:00,39.6,39.74,39.6,39.71,460702.0,38.5062,38.6423,38.5062,38.6131,460702.0
2022-12-12 14:30:00,39.7,39.81,39.67,39.78,77818.0,38.6034,38.7104,38.5743,38.6812,77818.0
2022-12-12 15:00:00,39.78,39.99,39.78,39.97,254668.0,38.6812,38.8854,38.6812,38.866,254668.0
2022-12-12 15:30:00,39.97,40.1,39.88,40.08,635046.0,38.866,38.9924,38.7785,38.9729,635046.0
2022-12-13 09:30:00,41.0,41.36,40.89,41.27,444278.0,39.8675,40.2176,39.7606,40.1301,444278.0
2022-12-13 10:00:00,41.32,41.37,41.01,41.1,291002.0,40.1787,40.2273,39.8772,39.9648,291002.0
2022-12-13 10:30:00,41.1,41.22,40.77,40.85,211828.0,39.9648,40.0814,39.6439,39.7217,211828.0
2022-12-13 11:00:00,40.85,40.99,40.81,40.91,184650.0,39.7217,39.8578,39.6828,39.78,184650.0
2022-12-13 11:30:00,40.92,41.05,40.74,40.82,123780.0,39.7897,39.9161,39.6147,39.6925,123780.0
2022-12-13 12:00:00,40.82,40.85,40.45,40.48,133282.0,39.6925,39.7217,39.3327,39.3619,133282.0
2022-12-13 12:30:00,40.48,40.52,40.38,40.51,114804.0,39.3619,39.4008,39.2646,39.3911,114804.0
2022-12-13 13:00:00,40.52,40.76,40.5,40.73,106800.0,39.4008,39.6341,39.3813,39.605,106800.0
2022-12-13 13:30:00,40.74,40.8,40.61,40.73,75674.0,39.6147,39.673,39.4883,39.605,75674.0
2022-12-13 14:00:00,40.73,40.79,40.65,40.73,101962.0,39.605,39.6633,39.5272,39.605,101962.0
2022-12-13 14:30:00,40.74,40.91,40.71,40.79,162532.0,39.6147,39.78,39.5855,39.6633,162532.0
2022-12-13 15:00:00,40.78,40.78,40.6,40.76,299578.0,39.6536,39.6536,39.4786,39.6341,299578.0
2022-12-13 15:30:00,40.77,41.07,40.76,40.99,1104280.0,39.6439,39.9356,39.6341,39.8578,1104280.0
2022-12-14 09:30:00,40.96,41.38,40.88,41.38,218430.0,39.8286,40.237,39.7508,40.237,218430.0
2022-12-14 10:00:00,41.38,41.43,41.29,41.31,119310.0,40.237,40.2856,40.1495,40.169,119310.0
2022-12-14 10:30:00,41.29,41.43,41.27,41.34,141440.0,40.1495,40.2856,40.1301,40.1981,141440.0
2022-12-14 11:00:00,41.35,41.43,41.23,41.3,112556.0,40.2078,40.2856,40.0912,40.1592,112556.0
2022-12-14 11:30:00,41.29,41.36,41.26,41.27,138852.0,40.1495,40.2176,40.1203,40.1301,138852.0
2022-12-14 12:00:00,41.27,41.29,41.17,41.18,108078.0,40.1301,40.1495,40.0328,40.0425,108078.0
2022-12-14 12:30:00,41.17,41.19,41.12,41.16,74582.0,40.0328,40.0523,39.9842,40.0231,74582.0
2022-12-14 13:00:00,41.16,41.27,41.15,41.24,90256.0,40.0231,40.1301,40.0134,40.1009,90256.0
2022-12-14 13:30:00,41.24,41.38,41.24,41.33,120514.0,40.1009,40.237,40.1009,40.1884,120514.0
2022-12-14 14:00:00,41.3,41.32,40.57,40.72,304764.0,40.1592,40.1787,39.4494,39.5953,304764.0
2022-12-14 14:30:00,40.72,40.72,40.34,40.6,345114.0,39.5953,39.5953,39.2257,39.4786,345114.0
2022-12-14 15:00:00,40.58,41.06,40.48,40.48,216840.0,39.4591,39.9259,39.3619,39.3619,216840.0
2022-12-14 15:30:00,40.47,40.96,40.43,40.85,1239708.0,39.3522,39.8286,39.3133,39.7217,1239708.0
2022-12-15 09:30:00,40.24,40.3,39.6,39.66,195240.0,39.1285,39.1869,38.5062,38.5645,195240.0
2022-12-15 10:00:00,39.69,39.7,39.48,39.56,356468.0,38.5937,38.6034,38.3895,38.4673,356468.0
2022-12-15 10:30:00,39.52,39.7,39.46,39.63,189218.0,38.4284,38.6034,38.3701,38.5354,189218.0
2022-12-15 11:00:00,39.63,39.68,39.41,39.47,90402.0,38.5354,38.584,38.3214,38.3798,90402.0
2022-12-15 11:30:00,39.46,39.46,39.24,39.3,97744.0,38.3701,38.3701,38.1561,38.2145,97744.0
2022-12-15 12:00:00,39.31,39.41,39.29,39.33,95520.0,38.2242,38.3214,38.2048,38.2436,95520.0
2022-12-15 12:30:00,39.33,39.41,39.17,39.21,66012.0,38.2436,38.3214,38.0881,38.127,66012.0
2022-12-15 13:00:00,39.18,39.2,39.02,39.12,67738.0,38.0978,38.1172,37.9422,38.0394,67738.0
2022-12-15 13:30:00,39.11,39.21,39.04,39.21,80570.0,38.0297,38.127,37.9617,38.127,80570.0
2022-12-15 14:00:00,39.2,39.21,39.09,39.16,76180.0,38.1172,38.127,38.0103,38.0783,76180.0
2022-12-15 14:30:00,39.17,39.42,39.16,39.41,99318.0,38.0881,38.3312,38.0783,38.3214,99318.0
2022-12-15 15:00:00,39.43,39.46,39.28,39.37,118352.0,38.3409,38.3701,38.195,38.2825,118352.0
2022-12-15 15:30:00,39.37,39.4,39.02,39.07,680108.0,38.2825,38.3117,37.9422,37.9908,680108.0
2022-12-16 09:30:00,38.73,38.99,38.6,38.98,877578.0,37.6602,37.913,37.5338,37.9033,877578.0
2022-12-16 10:00:00,38.95,38.97,38.59,38.59,68268.0,37.8741,37.8936,37.5241,37.5241,68268.0
2022-12-16 10:30:00,38.56,38.69,38.45,38.69,82964.0,37.4949,37.6213,37.388,37.6213,82964.0
2022-12-16 11:00:00,38.71,38.8,38.6,38.66,63604.0,37.6408,37.7283,37.5338,37.5922,63604.0
2022-12-16 11:30:00,38.67,38.74,38.49,38.52,95506.0,37.6019,37.6699,37.4268,37.456,95506.0
2022-12-16 12:00:00,38.53,38.65,38.5,38.63,165158.0,37.4657,37.5824,37.4366,37.563,165158.0
2022-12-16 12:30:00,38.63,38.67,38.51,38.52,166514.0,37.563,37.6019,37.4463,37.456,166514.0
2022-12-16 13:00:00,38.52,38.55,38.45,38.49,149212.0,37.456,37.4852,37.388,37.4268,149212.0
2022-12-16 13:30:00,38.49,38.65,38.47,38.64,164510.0,37.4268,37.5824,37.4074,37.5727,164510.0
2022-12-16 14:00:00,38.63,38.74,38.6,38.65,173240.0,37.563,37.6699,37.5338,37.5824,173240.0
2022-12-16 14:30:00,38.65,38.83,38.6,38.79,287468.0,37.5824,37.7575,37.5338,37.7186,287468.0
2022-12-16 15:00:00,38.79,38.97,38.75,38.92,126620.0,37.7186,37.8936,37.6797,37.845,126620.0
2022-12-16 15:30:00,38.93,39.05,38.82,38.82,769768.0,37.8547,37.9714,37.7477,37.7477,769768.0
2022-12-19 09:30:00,38.69,38.82,38.35,38.45,139968.0,37.7253,37.8521,37.3938,37.4913,139968.0
2022-12-19 10:00:00,38.44,38.47,38.34,38.38,122528.0,37.4816,37.5108,37.3841,37.4231,122528.0
2022-12-19 10:30:00,38.38,38.38,38.13,38.14,126840.0,37.4231,37.4231,37.1793,37.1891,126840.0
2022-12-19 11:00:00,38.13,38.2,38.01,38.04,181972.0,37.1793,37.2476,37.0623,37.0916,181972.0
2022-12-19 11:30:00,38.02,38.11,37.94,38.08,145656.0,37.0721,37.1598,36.994,37.1306,145656.0
2022-12-19 12:00:00,38.08,38.26,38.07,38.17,87910.0,37.1306,37.3061,37.1208,37.2183,87910.0
2022-12-19 12:30:00,38.17,38.24,38.07,38.2,95310.0,37.2183,37.2866,37.1208,37.2476,95310.0
2022-12-19 13:00:00,38.2,38.22,38.08,38.08,76668.0,37.2476,37.2671,37.1306,37.1306,76668.0
2022-12-19 13:30:00,38.08,38.09,38.01,38.01,94146.0,37.1306,37.1403,37.0623,37.0623,94146.0
2022-12-19 14:00:00,38.01,38.01,37.85,37.89,96012.0,37.0623,37.0623,36.9063,36.9453,96012.0
2022-12-19 14:30:00,37.9,37.96,37.8,37.86,102586.0,36.955,37.0135,36.8575,36.916,102586.0
2022-12-19 15:00:00,37.85,37.91,37.78,37.87,121442.0,36.9063,36.9648,36.838,36.9258,121442.0
2022-12-19 15:30:00,37.87,38.02,37.84,37.98,543850.0,36.9258,37.0721,36.8965,37.033,543850.0
2022-12-20 09:30:00,37.97,38.21,37.87,38.02,244218.0,37.0233,37.2573,36.9258,37.0721,244218.0
2022-12-20 10:00:00,38.03,38.18,37.95,38.18,115488.0,37.0818,37.2281,37.0038,37.2281,115488.0
2022-12-20 10:30:00,38.19,38.32,38.12,38.28,137986.0,37.2378,37.3646,37.1696,37.3256,137986.0
2022-12-20 11:00:00,38.27,38.27,37.92,37.96,183644.0,37.3158,37.3158,36.9745,37.0135,183644.0
2022-12-20 11:30:00,37.95,38.1,37.95,38.1,116190.0,37.0038,37.1501,37.0038,37.1501,116190.0
2022-12-20 12:00:00,38.1,38.18,38.06,38.1,72268.0,37.1501,37.2281,37.1111,37.1501,72268.0
2022-12-20 12:30:00,38.09,38.17,38.0,38.15,93014.0,37.1403,37.2183,37.0525,37.1988,93014.0
2022-12-20 13:00:00,38.15,38.19,38.07,38.16,81758.0,37.1988,37.2378,37.1208,37.2086,81758.0
2022-12-20 13:30:00,38.16,38.24,38.07,38.08,174732.0,37.2086,37.2866,37.1208,37.1306,174732.0
2022-12-20 14:00:00,38.08,38.19,38.06,38.13,153044.0,37.1306,37.2378,37.1111,37.1793,153044.0
2022-12-20 14:30:00,38.13,38.14,38.03,38.1,115184.0,37.1793,37.1891,37.0818,37.1501,115184.0
2022-12-20 15:00:00,38.1,38.17,38.03,38.16,108618.0,37.1501,37.2183,37.0818,37.2086,108618.0
2022-12-20 15:30:00,38.17,38.23,38.09,38.12,417800.0,37.2183,37.2768,37.1403,37.1696,417800.0
2022-12-21 09:30:00,38.38,38.46,38.1,38.14,220456.0,37.4231,37.5011,37.1501,37.1891,220456.0
2022-12-21 10:00:00,38.14,38.42,38.14,38.41,148230.0,37.1891,37.4621,37.1891,37.4523,148230.0
2022-12-21 10:30:00,38.41,38.49,38.37,38.47,140114.0,37.4523,37.5303,37.4133,37.5108,140114.0
2022-12-21 11:00:00,38.48,38.58,38.48,38.52,100820.0,37.5206,37.6181,37.5206,37.5596,100820.0
2022-12-21 11:30:00,38.52,38.58,38.4,38.42,127382.0,37.5596,37.6181,37.4426,37.4621,127382.0
2022-12-21 12:00:00,38.42,38.48,38.37,38.42,80710.0,37.4621,37.5206,37.4133,37.4621,80710.0
2022-12-21 12:30:00,38.43,38.49,38.42,38.48,57172.0,37.4718,37.5303,37.4621,37.5206,57172.0
2022-12-21 13:00:00,38.49,38.56,38.42,38.42,84386.0,37.5303,37.5986,37.4621,37.4621,84386.0
2022-12-21 13:30:00,38.41,38.54,38.41,38.52,73116.0,37.4523,37.5791,37.4523,37.5596,73116.0
2022-12-21 14:00:00,38.52,38.6,38.47,38.48,104296.0,37.5596,37.6376,37.5108,37.5206,104296.0
2022-12-21 14:30:00,38.48,38.53,38.41,38.45,84972.0,37.5206,37.5693,37.4523,37.4913,84972.0
2022-12-21 15:00:00,38.45,38.47,38.36,38.39,119962.0,37.4913,37.5108,37.4036,37.4328,119962.0
2022-12-21 15:30:00,38.4,38.45,38.24,38.39,559874.0,37.4426,37.4913,37.2866,37.4328,559874.0
2022-12-22 09:30:00,37.98,38.15,37.66,37.82,194842.0,37.033,37.1988,36.721,36.877,194842.0
2022-12-22 10:00:00,37.84,37.84,37.52,37.67,183892.0,36.8965,36.8965,36.5845,36.7308,183892.0
2022-12-22 10:30:00,37.67,37.8,37.62,37.74,111236.0,36.7308,36.8575,36.682,36.799,111236.0
2022-12-22 11:00:00,37.73,37.76,37.65,37.67,85158.0,36.7893,36.8185,36.7113,36.7308,85158.0
2022-12-22 11:30:00,37.68,37.73,37.58,37.66,80966.0,36.7405,36.7893,36.643,36.721,80966.0
2022-12-22 12:00:00,37.65,37.71,37.44,37.46,58386.0,36.7113,36.7698,36.5065,36.526,58386.0
2022-12-22 12:30:00,37.45,37.54,37.44,37.52,63850.0,36.5163,36.604,36.5065,36.5845,63850.0
2022-12-22 13:00:00,37.52,37.52,37.39,37.48,107194.0,36.5845,36.5845,36.4578,36.5455,107194.0
2022-12-22 13:30:00,37.47,37.56,37.37,37.54,91366.0,36.5358,36.6235,36.4383,36.604,91366.0
2022-12-22 14:00:00,37.55,37.73,37.51,37.73,114678.0,36.6138,36.7893,36.5748,36.7893,114678.0
2022-12-22 14:30:00,37.72,37.88,37.68,37.88,119678.0,36.7795,36.9355,36.7405,36.9355,119678.0
2022-12-22 15:00:00,37.89,38.01,37.83,38.01,140644.0,36.9453,37.0623,36.8868,37.0623,140644.0
2022-12-22 15:30:00,38.01,38.05,37.84,38.03,555850.0,37.0623,37.1013,36.8965,37.0818,555850.0
2022-12-23 09:30:00,37.96,38.09,37.59,37.62,152390.0,37.0135,37.1403,36.6528,36.682,152390.0
2022-12-23 10:00:00,37.65,37.85,37.51,37.8,85676.0,36.7113,36.9063,36.5748,36.8575,85676.0
2022-12-23 10:30:00,37.82,37.88,37.69,37.71,65534.0,36.877,36.9355,36.7503,36.7698,65534.0
2022-12-23 11:00:00,37.71,37.76,37.63,37.71,60012.0,36.7698,36.8185,36.6918,36.7698,60012.0
2022-12-23 11:30:00,37.72,37.8,37.69,37.76,55124.0,36.7795,36.8575,36.7503,36.8185,55124.0
2022-12-23 12:00:00,37.77,37.87,37.74,37.85,84474.0,36.8283,36.9258,36.799,36.9063,84474.0
2022-12-23 12:30:00,37.85,37.89,37.76,37.79,51122.0,36.9063,36.9453,36.8185,36.8478,51122.0
2022-12-23 13:00:00,37.78,37.82,37.73,37.79,64590.0,36.838,36.877,36.7893,36.8478,64590.0
2022-12-23 13:30:00,37.79,37.84,37.71,37.77,69796.0,36.8478,36.8965,36.7698,36.8283,69796.0
2022-12-23 14:00:00,37.77,37.88,37.74,37.85,74150.0,36.8283,36.9355,36.799,36.9063,74150.0
2022-12-23 14:30:00,37.85,37.96,37.84,37.96,113598.0,36.9063,37.0135,36.8965,37.0135,113598.0
2022-12-23 15:00:00,37.96,38.02,37.8,37.83,122980.0,37.0135,37.0721,36.8575,36.8868,122980.0
2022-12-23 15:30:00,37.82,37.92,37.76,37.91,522862.0,36.877,36.9745,36.8185,36.9648,522862.0
2022-12-27 09:30:00,37.98,38.02,37.67,37.81,174384.0,37.033,37.0721,36.7308,36.8673,174384.0
2022-12-27 10:00:00,37.8,38.16,37.76,38.05,70998.0,36.8575,37.2086,36.8185,37.1013,70998.0
2022-12-27 10:30:00,38.05,38.2,38.0,38.05,83362.0,37.1013,37.2476,37.0525,37.1013,83362.0
2022-12-27 11:00:00,38.05,38.2,38.05,38.16,55972.0,37.1013,37.2476,37.1013,37.2086,55972.0
2022-12-27 11:30:00,38.16,38.21,38.1,38.11,53108.0,37.2086,37.2573,37.1501,37.1598,53108.0
2022-12-27 12:00:00,38.13,38.25,38.13,38.14,42112.0,37.1793,37.2963,37.1793,37.1891,42112.0
2022-12-27 12:30:00,38.15,38.24,38.15,38.22,64306.0,37.1988,37.2866,37.1988,37.2671,64306.0
2022-12-27 13:00:00,38.22,38.29,38.22,38.23,40700.0,37.2671,37.3353,37.2671,37.2768,40700.0
2022-12-27 13:30:00,38.21,38.27,38.16,38.2,61070.0,37.2573,37.3158,37.2086,37.2476,61070.0
2022-12-27 14:00:00,38.2,38.28,38.13,38.16,121252.0,37.2476,37.3256,37.1793,37.2086,121252.0
2022-12-27 14:30:00,38.17,38.27,38.13,38.26,83522.0,37.2183,37.3158,37.1793,37.3061,83522.0
2022-12-27 15:00:00,38.26,38.34,38.23,38.33,101988.0,37.3061,37.3841,37.2768,37.3743,101988.0
2022-12-27 15:30:00,38.32,38.37,38.15,38.18,316576.0,37.3646,37.4133,37.1988,37.2281,316576.0
2022-12-28 09:30:00,38.1,38.34,37.94,38.1,106052.0,37.1501,37.3841,36.994,37.1501,106052.0
2022-12-28 10:00:00,38.12,38.21,37.97,37.98,112308.0,37.1696,37.2573,37.0233,37.033,112308.0
2022-12-28 10:30:00,37.98,38.06,37.82,37.83,70782.0,37.033,37.1111,36.877,36.8868,70782.0
2022-12-28 11:00:00,37.82,37.85,37.73,37.81,39176.0,36.877,36.9063,36.7893,36.8673,39176.0
2022-12-28 11:30:00,37.81,37.82,37.71,37.73,47274.0,36.8673,36.877,36.7698,36.7893,47274.0
2022-12-28 12:00:00,37.71,37.72,37.61,37.65,40860.0,36.7698,36.7795,36.6723,36.7113,40860.0
2022-12-28 12:30:00,37.65,37.82,37.65,37.81,37728.0,36.7113,36.877,36.7113,36.8673,37728.0
2022-12-28 13:00:00,37.81,37.86,37.74,37.74,111498.0,36.8673,36.916,36.799,36.799,111498.0
2022-12-28 13:30:00,37.74,37.74,37.67,37.71,51326.0,36.799,36.799,36.7308,36.7698,51326.0
2022-12-28 14:00:00,37.7,37.74,37.65,37.67,45396.0,36.76,36.799,36.7113,36.7308,45396.0
2022-12-28 14:30:00,37.67,37.75,37.65,37.67,79634.0,36.7308,36.8088,36.7113,36.7308,79634.0
2022-12-28 15:00:00,37.67,37.68,37.47,37.51,103138.0,36.7308,36.7405,36.5358,36.5748,103138.0
2022-12-28 15:30:00,37.52,37.54,37.37,37.44,343338.0,36.5845,36.604,36.4383,36.5065,343338.0
2022-12-29 09:30:00,37.79,38.2,37.79,38.17,81772.0,36.8478,37.2476,36.8478,37.2183,81772.0
2022-12-29 10:00:00,38.19,38.4,38.16,38.37,91572.0,37.2378,37.4426,37.2086,37.4133,91572.0
2022-12-29 10:30:00,38.38,38.49,38.29,38.35,76024.0,37.4231,37.5303,37.3353,37.3938,76024.0
2022-12-29 11:00:00,38.35,38.37,38.25,38.35,59954.0,37.3938,37.4133,37.2963,37.3938,59954.0
2022-12-29 11:30:00,38.35,38.45,38.34,38.44,39078.0,37.3938,37.4913,37.3841,37.4816,39078.0
2022-12-29 12:00:00,38.42,38.5,38.4,38.5,84592.0,37.4621,37.5401,37.4426,37.5401,84592.0
2022-12-29 12:30:00,38.51,38.54,38.47,38.54,57258.0,37.5498,37.5791,37.5108,37.5791,57258.0
2022-12-29 13:00:00,38.52,38.54,38.41,38.44,60204.0,37.5596,37.5791,37.4523,37.4816,60204.0
2022-12-29 13:30:00,38.44,38.46,38.4,38.45,40870.0,37.4816,37.5011,37.4426,37.4913,40870.0
2022-12-29 14:00:00,38.45,38.49,38.38,38.38,40384.0,37.4913,37.5303,37.4231,37.4231,40384.0
2022-12-29 14:30:00,38.39,38.45,38.37,38.38,41972.0,37.4328,37.4913,37.4133,37.4231,41972.0
2022-12-29 15:00:00,38.38,38.4,38.29,38.33,73686.0,37.4231,37.4426,37.3353,37.3743,73686.0
2022-12-29 15:30:00,38.33,38.41,38.29,38.32,352624.0,37.3743,37.4523,37.3353,37.3646,352624.0
2022-12-30 09:30:00,38.01,38.13,37.66,37.81,84224.0,37.0623,37.1793,36.721,36.8673,84224.0
2022-12-30 10:00:00,37.81,37.94,37.73,37.86,59710.0,36.8673,36.994,36.7893,36.916,59710.0
2022-12-30 10:30:00,37.85,37.94,37.79,37.82,40554.0,36.9063,36.994,36.8478,36.877,40554.0
2022-12-30 11:00:00,37.82,37.84,37.7,37.73,56668.0,36.877,36.8965,36.76,36.7893,56668.0
2022-12-30 11:30:00,37.71,37.87,37.7,37.86,46860.0,36.7698,36.9258,36.76,36.916,46860.0
2022-12-30 12:00:00,37.86,37.88,37.82,37.84,40920.0,36.916,36.9355,36.877,36.8965,40920.0
2022-12-30 12:30:00,37.85,37.88,37.82,37.88,40810.0,36.9063,36.9355,36.877,36.9355,40810.0
2022-12-30 13:00:00,37.88,37.88,37.63,37.72,45050.0,36.9355,36.9355,36.6918,36.7795,45050.0
2022-12-30 13:30:00,37.73,37.79,37.72,37.74,47006.0,36.7893,36.8478,36.7795,36.799,47006.0
2022-12-30 14:00:00,37.73,37.77,37.67,37.74,77334.0,36.7893,36.8283,36.7308,36.799,77334.0
2022-12-30 14:30:00,37.74,37.8,37.7,37.73,103968.0,36.799,36.8575,36.76,36.7893,103968.0
2022-12-30 15:00:00,37.72,37.96,37.72,37.85,99120.0,36.7795,37.0135,36.7795,36.9063,99120.0
2022-12-30 15:30:00,37.85,38.12,37.84,38.07,355950.0,36.9063,37.1696,36.8965,37.1208,355950.0
2023-01-03 09:30:00,38.35,38.44,37.85,37.87,313816.0,37.3938,37.4816,36.9063,36.9258,313816.0
2023-01-03 10:00:00,37.87,37.99,37.81,37.91,180144.0,36.9258,37.0428,36.8673,36.9648,180144.0
2023-01-03 10:30:00,37.91,38.01,37.81,38.01,135224.0,36.9648,37.0623,36.8673,37.0623,135224.0
2023-01-03 11:00:00,38.02,38.07,37.85,37.99,65218.0,37.0721,37.1208,36.9063,37.0428,65218.0
2023-01-03 11:30:00,37.97,37.97,37.82,37.84,96806.0,37.0233,37.0233,36.877,36.8965,96806.0
2023-01-03 12:00:00,37.84,37.91,37.75,37.8,112286.0,36.8965,36.9648,36.8088,36.8575,112286.0
2023-01-03 12:30:00,37.79,37.93,37.77,37.85,99282.0,36.8478,36.9843,36.8283,36.9063,99282.0
2023-01-03 13:00:00,37.85,38.13,37.83,38.12,91592.0,36.9063,37.1793,36.8868,37.1696,91592.0
2023-01-03 13:30:00,38.1,38.24,38.09,38.21,109502.0,37.1501,37.2866,37.1403,37.2573,109502.0
2023-01-03 14:00:00,38.21,38.23,37.94,37.96,107846.0,37.2573,37.2768,36.994,37.0135,107846.0
2023-01-03 14:30:00,37.97,38.19,37.89,38.12,167966.0,37.0233,37.2378,36.9453,37.1696,167966.0
2023-01-03 15:00:00,38.12,38.18,38.04,38.11,183908.0,37.1696,37.2281,37.0916,37.1598,183908.0
2023-01-03 15:30:00,38.12,38.24,38.1,38.2,629686.0,37.1696,37.2866,37.1501,37.2476,629686.0
2023-01-04 09:30:00,38.73,38.97,38.65,38.72,197372.0,37.7643,37.9984,37.6863,37.7546,197372.0
2023-01-04 10:00:00,38.69,38.72,38.29,38.52,246002.0,37.7253,37.7546,37.3353,37.5596,246002.0
2023-01-04 10:30:00,38.52,38.57,38.37,38.5,111934.0,37.5596,37.6083,37.4133,37.5401,111934.0
2023-01-04 11:00:00,38.54,38.63,38.43,38.62,70254.0,37.5791,37.6668,37.4718,37.6571,70254.0
2023-01-04 11:30:00,38.62,38.8,38.62,38.74,73800.0,37.6571,37.8326,37.6571,37.7741,73800.0
2023-01-04 12:00:00,38.75,38.82,38.73,38.73,81962.0,37.7838,37.8521,37.7643,37.7643,81962.0
2023-01-04 12:30:00,38.74,38.83,38.73,38.73,60312.0,37.7741,37.8619,37.7643,37.7643,60312.0
2023-01-04 13:00:00,38.72,38.81,38.66,38.76,89004.0,37.7546,37.8424,37.6961,37.7936,89004.0
2023-01-04 13:30:00,38.77,38.85,38.74,38.74,83826.0,37.8034,37.8814,37.7741,37.7741,83826.0
2023-01-04 14:00:00,38.74,38.93,38.33,38.36,204494.0,37.7741,37.9594,37.3743,37.4036,204494.0
2023-01-04 14:30:00,38.35,38.62,38.35,38.62,226508.0,37.3938,37.6571,37.3938,37.6571,226508.0
2023-01-04 15:00:00,38.63,38.73,38.59,38.61,203568.0,37.6668,37.7643,37.6278,37.6473,203568.0
2023-01-04 15:30:00,38.61,38.8,38.42,38.76,612384.0,37.6473,37.8326,37.4621,37.7936,612384.0
2023-01-05 09:30:00,38.41,38.55,38.24,38.5,287242.0,37.4523,37.5888,37.2866,37.5401,287242.0
2023-01-05 10:00:00,38.47,38.69,38.43,38.57,110200.0,37.5108,37.7253,37.4718,37.6083,110200.0
2023-01-05 10:30:00,38.57,38.7,38.51,38.52,534988.0,37.6083,37.7351,37.5498,37.5596,534988.0
2023-01-05 11:00:00,38.51,38.54,38.37,38.44,239458.0,37.5498,37.5791,37.4133,37.4816,239458.0
2023-01-05 11:30:00,38.44,38.54,38.42,38.42,85370.0,37.4816,37.5791,37.4621,37.4621,85370.0
2023-01-05 12:00:00,38.42,38.52,38.4,38.51,79176.0,37.4621,37.5596,37.4426,37.5498,79176.0
2023-01-05 12:30:00,38.5,38.56,38.38,38.41,122914.0,37.5401,37.5986,37.4231,37.4523,122914.0
2023-01-05 13:00:00,38.39,38.55,38.27,38.48,139974.0,37.4328,37.5888,37.3158,37.5206,139974.0
2023-01-05 13:30:00,38.5,38.6,38.42,38.45,146750.0,37.5401,37.6376,37.4621,37.4913,146750.0
2023-01-05 14:00:00,38.47,38.56,38.42,38.44,148414.0,37.5108,37.5986,37.4621,37.4816,148414.0
2023-01-05 14:30:00,38.44,38.62,38.44,38.55,188316.0,37.4816,37.6571,37.4816,37.5888,188316.0
2023-01-05 15:00:00,38.53,38.55,38.35,38.37,308172.0,37.5693,37.5888,37.3938,37.4133,308172.0
2023-01-05 15:30:00,38.35,38.48,38.3,38.35,1286280.0,37.3938,37.5206,37.3451,37.3938,1286280.0
2023-01-06 09:30:00,38.99,39.18,38.7,38.79,156998.0,38.0179,38.2031,37.7351,37.8229,156998.0
2023-01-06 10:00:00,38.8,39.02,38.8,38.88,108052.0,37.8326,38.0471,37.8326,37.9106,108052.0
2023-01-06 10:30:00,38.88,39.09,38.88,39.05,152312.0,37.9106,38.1154,37.9106,38.0764,152312.0
2023-01-06 11:00:00,39.05,39.16,39.02,39.07,173364.0,38.0764,38.1836,38.0471,38.0959,173364.0
2023-01-06 11:30:00,39.07,39.18,39.04,39.12,116778.0,38.0959,38.2031,38.0666,38.1446,116778.0
2023-01-06 12:00:00,39.12,39.16,39.04,39.05,73872.0,38.1446,38.1836,38.0666,38.0764,73872.0
2023-01-06 12:30:00,39.06,39.08,38.96,38.99,49248.0,38.0861,38.1056,37.9886,38.0179,49248.0
2023-01-06 13:00:00,38.99,39.17,38.97,39.17,61428.0,38.0179,38.1934,37.9984,38.1934,61428.0
2023-01-06 13:30:00,39.18,39.25,39.18,39.24,112122.0,38.2031,38.2714,38.2031,38.2616,112122.0
2023-01-06 14:00:00,39.24,39.45,39.24,39.43,90048.0,38.2616,38.4664,38.2616,38.4469,90048.0
2023-01-06 14:30:00,39.42,39.49,39.4,39.48,91104.0,38.4371,38.5054,38.4176,38.4956,91104.0
2023-01-06 15:00:00,39.49,39.56,39.38,39.38,154290.0,38.5054,38.5737,38.3981,38.3981,154290.0
2023-01-06 15:30:00,39.39,39.48,39.25,39.28,623750.0,38.4079,38.4956,38.2714,38.3006,623750.0
2023-01-09 09:30:00,39.53,39.77,39.32,39.74,116714.0,38.5444,38.7784,38.3396,38.7492,116714.0
2023-01-09 10:00:00,39.75,39.9,39.73,39.86,75248.0,38.7589,38.9052,38.7394,38.8662,75248.0
2023-01-09 10:30:00,39.87,40.17,39.84,40.12,209454.0,38.8759,39.1684,38.8467,39.1197,209454.0
2023-01-09 11:00:00,40.13,40.18,40.07,40.08,422194.0,39.1294,39.1782,39.0709,39.0807,422194.0
2023-01-09 11:30:00,40.09,40.19,40.09,40.13,218934.0,39.0904,39.1879,39.0904,39.1294,218934.0
2023-01-09 12:00:00,40.13,40.16,40.07,40.13,107336.0,39.1294,39.1587,39.0709,39.1294,107336.0
2023-01-09 12:30:00,40.13,40.2,40.01,40.19,108264.0,39.1294,39.1977,39.0124,39.1879,108264.0
2023-01-09 13:00:00,40.18,40.21,40.02,40.05,163820.0,39.1782,39.2074,39.0222,39.0514,163820.0
2023-01-09 13:30:00,40.05,40.08,39.83,39.9,67822.0,39.0514,39.0807,38.8369,38.9052,67822.0
2023-01-09 14:00:00,39.91,39.97,39.8,39.9,90402.0,38.9149,38.9734,38.8077,38.9052,90402.0
2023-01-09 14:30:00,39.9,39.91,39.64,39.65,97112.0,38.9052,38.9149,38.6517,38.6614,97112.0
2023-01-09 15:00:00,39.65,39.71,39.59,39.66,138456.0,38.6614,38.7199,38.6029,38.6712,138456.0
2023-01-09 15:30:00,39.66,39.69,39.55,39.56,449532.0,38.6712,38.7004,38.5639,38.5737,449532.0
2023-01-10 09:30:00,39.57,39.81,39.57,39.77,93226.0,38.5834,38.8174,38.5834,38.7784,93226.0
2023-01-10 10:00:00,39.82,39.83,39.59,39.61,76130.0,38.8272,38.8369,38.6029,38.6224,76130.0
2023-01-10 10:30:00,39.61,39.62,39.35,39.54,96774.0,38.6224,38.6322,38.3689,38.5542,96774.0
2023-01-10 11:00:00,39.56,39.6,39.48,39.49,91948.0,38.5737,38.6127,38.4956,38.5054,91948.0
2023-01-10 11:30:00,39.51,39.56,39.4,39.5,150686.0,38.5249,38.5737,38.4176,38.5151,150686.0
2023-01-10 12:00:00,39.48,39.55,39.38,39.46,62220.0,38.4956,38.5639,38.3981,38.4761,62220.0
2023-01-10 12:30:00,39.44,39.57,39.44,39.52,47030.0,38.4566,38.5834,38.4566,38.5347,47030.0
2023-01-10 13:00:00,39.52,39.58,39.47,39.52,57760.0,38.5347,38.5932,38.4859,38.5347,57760.0
2023-01-10 13:30:00,39.52,39.59,39.49,39.56,72956.0,38.5347,38.6029,38.5054,38.5737,72956.0
2023-01-10 14:00:00,39.58,39.63,39.55,39.63,62644.0,38.5932,38.6419,38.5639,38.6419,62644.0
2023-01-10 14:30:00,39.65,39.66,39.48,39.49,70856.0,38.6614,38.6712,38.4956,38.5054,70856.0
2023-01-10 15:00:00,39.5,39.52,39.44,39.5,129500.0,38.5151,38.5347,38.4566,38.5151,129500.0
2023-01-10 15:30:00,39.49,39.66,39.48,39.65,401648.0,38.5054,38.6712,38.4956,38.6614,401648.0
2023-01-11 09:30:00,39.92,40.06,39.79,40.04,167180.0,38.9247,39.0612,38.7979,39.0417,167180.0
2023-01-11 10:00:00,40.05,40.15,40.01,40.13,143478.0,39.0514,39.1489,39.0124,39.1294,143478.0
2023-01-11 10:30:00,40.13,40.13,39.92,39.94,148056.0,39.1294,39.1294,38.9247,38.9442,148056.0
2023-01-11 11:00:00,39.95,40.11,39.95,40.1,92724.0,38.9539,39.1099,38.9539,39.1002,92724.0
2023-01-11 11:30:00,40.12,40.22,40.06,40.19,121766.0,39.1197,39.2172,39.0612,39.1879,121766.0
2023-01-11 12:00:00,40.2,40.27,40.17,40.19,553270.0,39.1977,39.266,39.1684,39.1879,553270.0
2023-01-11 12:30:00,40.2,40.26,40.12,40.21,147094.0,39.1977,39.2562,39.1197,39.2074,147094.0
2023-01-11 13:00:00,40.22,40.24,40.1,40.23,200706.0,39.2172,39.2367,39.1002,39.2269,200706.0
2023-01-11 13:30:00,40.22,40.31,40.19,40.2,118646.0,39.2172,39.305,39.1879,39.1977,118646.0
2023-01-11 14:00:00,40.21,40.21,40.1,40.1,66616.0,39.2074,39.2074,39.1002,39.1002,66616.0
2023-01-11 14:30:00,40.11,40.21,40.1,40.16,71454.0,39.1099,39.2074,39.1002,39.1587,71454.0
2023-01-11 15:00:00,40.18,40.29,40.17,40.24,90616.0,39.1782,39.2855,39.1684,39.2367,90616.0
2023-01-11 15:30:00,40.24,40.35,40.16,40.34,545034.0,39.2367,39.344,39.1587,39.3342,545034.0
2023-01-12 09:30:00,40.43,40.45,40.08,40.26,209232.0,39.422,39.4415,39.0807,39.2562,209232.0
2023-01-12 10:00:00,40.27,40.52,40.23,40.42,219264.0,39.266,39.5097,39.2269,39.4122,219264.0
2023-01-12 10:30:00,40.35,40.49,40.29,40.37,71558.0,39.344,39.4805,39.2855,39.3635,71558.0
2023-01-12 11:00:00,40.36,40.46,40.27,40.41,70598.0,39.3537,39.4512,39.266,39.4025,70598.0
2023-01-12 11:30:00,40.42,40.51,40.3,40.5,55894.0,39.4122,39.5,39.2952,39.4902,55894.0
2023-01-12 12:00:00,40.49,40.67,40.48,40.67,41056.0,39.4805,39.656,39.4707,39.656,41056.0
2023-01-12 12:30:00,40.67,40.79,40.65,40.74,71264.0,39.656,39.773,39.6365,39.7242,71264.0
2023-01-12 13:00:00,40.72,40.75,40.49,40.51,68450.0,39.7047,39.734,39.4805,39.5,68450.0
2023-01-12 13:30:00,40.52,40.63,40.46,40.58,94634.0,39.5097,39.617,39.4512,39.5682,94634.0
2023-01-12 14:00:00,40.59,40.6,40.46,40.49,112976.0,39.578,39.5877,39.4512,39.4805,112976.0
2023-01-12 14:30:00,40.49,40.55,40.44,40.52,154018.0,39.4805,39.539,39.4317,39.5097,154018.0
2023-01-12 15:00:00,40.5,40.53,40.4,40.48,133162.0,39.4902,39.5195,39.3927,39.4707,133162.0
2023-01-12 15:30:00,40.48,40.54,40.4,40.45,511084.0,39.4707,39.5292,39.3927,39.4415,511084.0
2023-01-13 09:30:00,40.16,40.41,40.16,40.19,103634.0,39.1587,39.4025,39.1587,39.1879,103634.0
2023-01-13 10:00:00,40.15,40.28,40.14,40.26,63282.0,39.1489,39.2757,39.1392,39.2562,63282.0
2023-01-13 10:30:00,40.27,40.3,40.05,40.08,131382.0,39.266,39.2952,39.0514,39.0807,131382.0
2023-01-13 11:00:00,40.09,40.15,40.02,40.09,122270.0,39.0904,39.1489,39.0222,39.0904,122270.0
2023-01-13 11:30:00,40.09,40.25,40.0,40.24,147298.0,39.0904,39.2464,39.0027,39.2367,147298.0
2023-01-13 12:00:00,40.25,40.27,40.14,40.19,95056.0,39.2464,39.266,39.1392,39.1879,95056.0
2023-01-13 12:30:00,40.19,40.2,40.02,40.05,178102.0,39.1879,39.1977,39.0222,39.0514,178102.0
2023-01-13 13:00:00,40.05,40.06,39.97,40.03,110644.0,39.0514,39.0612,38.9734,39.0319,110644.0
2023-01-13 13:30:00,40.04,40.08,40.01,40.02,110132.0,39.0417,39.0807,39.0124,39.0222,110132.0
2023-01-13 14:00:00,40.01,40.05,39.94,39.99,153474.0,39.0124,39.0514,38.9442,38.9929,153474.0
2023-01-13 14:30:00,40.0,40.02,39.88,39.9,155668.0,39.0027,39.0222,38.8857,38.9052,155668.0
2023-01-13 15:00:00,39.91,40.1,39.9,40.09,215902.0,38.9149,39.1002,38.9052,39.0904,215902.0
2023-01-13 15:30:00,40.09,40.22,40.08,40.19,609730.0,39.0904,39.2172,39.0807,39.1879,609730.0
2023-01-17 09:30:00,40.25,40.74,40.21,40.6,429884.0,39.2464,39.7242,39.2074,39.5877,429884.0
2023-01-17 10:00:00,40.62,40.79,40.57,40.62,251816.0,39.6072,39.773,39.5585,39.6072,251816.0
2023-01-17 10:30:00,40.63,40.77,40.6,40.7,273866.0,39.617,39.7535,39.5877,39.6852,273866.0
2023-01-17 11:00:00,40.7,40.72,40.41,40.49,91500.0,39.6852,39.7047,39.4025,39.4805,91500.0
2023-01-17 11:30:00,40.49,40.53,40.44,40.49,61440.0,39.4805,39.5195,39.4317,39.4805,61440.0
2023-01-17 12:00:00,40.49,40.56,40.45,40.48,82562.0,39.4805,39.5487,39.4415,39.4707,82562.0
2023-01-17 12:30:00,40.47,40.51,40.41,40.44,53316.0,39.461,39.5,39.4025,39.4317,53316.0
2023-01-17 13:00:00,40.45,40.48,40.41,40.47,73932.0,39.4415,39.4707,39.4025,39.461,73932.0
2023-01-17 13:30:00,40.48,40.6,40.47,40.58,99912.0,39.4707,39.5877,39.461,39.5682,99912.0
2023-01-17 14:00:00,40.59,40.62,40.46,40.47,117994.0,39.578,39.6072,39.4512,39.461,117994.0
2023-01-17 14:30:00,40.49,40.6,40.48,40.51,118922.0,39.4805,39.5877,39.4707,39.5,118922.0
2023-01-17 15:00:00,40.51,40.56,40.39,40.43,103118.0,39.5,39.5487,39.383,39.422,103118.0
2023-01-17 15:30:00,40.43,40.46,40.32,40.35,351706.0,39.422,39.4512,39.3147,39.344,351706.0
2023-01-18 09:30:00,40.54,40.7,40.42,40.57,819774.0,39.5292,39.6852,39.4122,39.5585,819774.0
2023-01-18 10:00:00,40.58,40.65,40.41,40.47,490468.0,39.5682,39.6365,39.4025,39.461,490468.0
2023-01-18 10:30:00,40.48,40.54,40.32,40.38,241018.0,39.4707,39.5292,39.3147,39.3732,241018.0
2023-01-18 11:00:00,40.38,40.44,40.14,40.2,341938.0,39.3732,39.4317,39.1392,39.1977,341938.0
2023-01-18 11:30:00,40.19,40.22,39.99,40.05,164492.0,39.1879,39.2172,38.9929,39.0514,164492.0
2023-01-18 12:00:00,40.05,40.07,39.82,39.83,228060.0,39.0514,39.0709,38.8272,38.8369,228060.0
2023-01-18 12:30:00,39.83,39.93,39.79,39.81,141224.0,38.8369,38.9344,38.7979,38.8174,141224.0
2023-01-18 13:00:00,39.82,39.85,39.71,39.8,173550.0,38.8272,38.8564,38.7199,38.8077,173550.0
2023-01-18 13:30:00,39.8,39.87,39.73,39.83,156212.0,38.8077,38.8759,38.7394,38.8369,156212.0
2023-01-18 14:00:00,39.83,39.85,39.7,39.74,127828.0,38.8369,38.8564,38.7102,38.7492,127828.0
2023-01-18 14:30:00,39.74,39.77,39.58,39.6,250348.0,38.7492,38.7784,38.5932,38.6127,250348.0
2023-01-18 15:00:00,39.6,39.72,39.57,39.66,311650.0,38.6127,38.7297,38.5834,38.6712,311650.0
2023-01-18 15:30:00,39.66,39.66,39.37,39.46,897608.0,38.6712,38.6712,38.3884,38.4761,897608.0
2023-01-19 09:30:00,39.21,39.32,38.56,38.74,341488.0,38.2324,38.3396,37.5986,37.7741,341488.0
2023-01-19 10:00:00,38.72,38.9,38.67,38.72,207438.0,37.7546,37.9301,37.7058,37.7546,207438.0
2023-01-19 10:30:00,38.71,38.71,38.43,38.43,219110.0,37.7448,37.7448,37.4718,37.4718,219110.0
2023-01-19 11:00:00,38.42,38.65,38.4,38.54,152596.0,37.4621,37.6863,37.4426,37.5791,152596.0
2023-01-19 11:30:00,38.54,38.62,38.5,38.6,154432.0,37.5791,37.6571,37.5401,37.6376,154432.0
2023-01-19 12:00:00,38.6,38.73,38.58,38.58,96434.0,37.6376,37.7643,37.6181,37.6181,96434.0
2023-01-19 12:30:00,38.59,38.6,38.49,38.54,89596.0,37.6278,37.6376,37.5303,37.5791,89596.0
2023-01-19 13:00:00,38.56,38.64,38.5,38.59,164318.0,37.5986,37.6766,37.5401,37.6278,164318.0
2023-01-19 13:30:00,38.59,38.74,38.57,38.61,124060.0,37.6278,37.7741,37.6083,37.6473,124060.0
2023-01-19 14:00:00,38.62,38.77,38.55,38.74,102286.0,37.6571,37.8034,37.5888,37.7741,102286.0
2023-01-19 14:30:00,38.74,38.81,38.7,38.76,127112.0,37.7741,37.8424,37.7351,37.7936,127112.0
2023-01-19 15:00:00,38.76,38.82,38.73,38.81,146438.0,37.7936,37.8521,37.7643,37.8424,146438.0
2023-01-19 15:30:00,38.81,38.84,38.63,38.7,824914.0,37.8424,37.8716,37.6668,37.7351,824914.0
2023-01-20 09:30:00,38.85,38.89,38.58,38.63,582356.0,37.8814,37.9204,37.6181,37.6668,582356.0
2023-01-20 10:00:00,38.63,38.76,38.51,38.61,153078.0,37.6668,37.7936,37.5498,37.6473,153078.0
2023-01-20 10:30:00,38.62,38.74,38.56,38.65,112880.0,37.6571,37.7741,37.5986,37.6863,112880.0
2023-01-20 11:00:00,38.66,38.8,38.64,38.78,115558.0,37.6961,37.8326,37.6766,37.8131,115558.0
2023-01-20 11:30:00,38.79,38.81,38.66,38.66,78850.0,37.8229,37.8424,37.6961,37.6961,78850.0
2023-01-20 12:00:00,38.66,38.73,38.63,38.71,86646.0,37.6961,37.7643,37.6668,37.7448,86646.0
2023-01-20 12:30:00,38.72,38.81,38.71,38.77,111550.0,37.7546,37.8424,37.7448,37.8034,111550.0
2023-01-20 13:00:00,38.78,38.89,38.69,38.72,161388.0,37.8131,37.9204,37.7253,37.7546,161388.0
2023-01-20 13:30:00,38.71,39.01,38.71,38.97,184742.0,37.7448,38.0374,37.7448,37.9984,184742.0
2023-01-20 14:00:00,38.97,38.98,38.83,38.97,173730.0,37.9984,38.0081,37.8619,37.9984,173730.0
2023-01-20 14:30:00,38.97,38.99,38.82,38.9,115500.0,37.9984,38.0179,37.8521,37.9301,115500.0
2023-01-20 15:00:00,38.91,39.05,38.9,39.01,138698.0,37.9399,38.0764,37.9301,38.0374,138698.0
2023-01-20 15:30:00,39.01,39.04,38.87,39.02,646208.0,38.0374,38.0666,37.9009,38.0471,646208.0
2023-01-23 09:30:00,39.08,39.32,38.9,39.27,273394.0,38.1056,38.3396,37.9301,38.2909,273394.0
2023-01-23 10:00:00,39.27,39.47,39.23,39.45,137010.0,38.2909,38.4859,38.2519,38.4664,137010.0
2023-01-23 10:30:00,39.45,39.5,39.35,39.45,128174.0,38.4664,38.5151,38.3689,38.4664,128174.0
2023-01-23 11:00:00,39.46,39.67,39.46,39.52,118952.0,38.4761,38.6809,38.4761,38.5347,118952.0
2023-01-23 11:30:00,39.52,39.69,39.51,39.68,158878.0,38.5347,38.7004,38.5249,38.6907,158878.0
2023-01-23 12:00:00,39.68,39.68,39.52,39.56,348210.0,38.6907,38.6907,38.5347,38.5737,348210.0
2023-01-23 12:30:00,39.56,39.64,39.54,39.62,270026.0,38.5737,38.6517,38.5542,38.6322,270026.0
2023-01-23 13:00:00,39.62,39.69,39.62,39.69,95266.0,38.6322,38.7004,38.6322,38.7004,95266.0
2023-01-23 13:30:00,39.69,39.8,39.67,39.69,116030.0,38.7004,38.8077,38.6809,38.7004,116030.0
2023-01-23 14:00:00,39.68,39.68,39.46,39.47,229044.0,38.6907,38.6907,38.4761,38.4859,229044.0
2023-01-23 14:30:00,39.47,39.52,39.34,39.41,219010.0,38.4859,38.5347,38.3591,38.4274,219010.0
2023-01-23 15:00:00,39.41,39.49,39.38,39.43,173926.0,38.4274,38.5054,38.3981,38.4469,173926.0
2023-01-23 15:30:00,39.44,39.47,39.39,39.45,534122.0,38.4566,38.4859,38.4079,38.4664,534122.0
2023-01-24 09:30:00,39.4,39.62,38.99,39.33,148934.0,38.4176,38.6322,38.0179,38.3494,148934.0
2023-01-24 10:00:00,39.33,39.54,39.32,39.54,118152.0,38.3494,38.5542,38.3396,38.5542,118152.0
2023-01-24 10:30:00,39.54,39.71,39.47,39.7,244226.0,38.5542,38.7199,38.4859,38.7102,244226.0
2023-01-24 11:00:00,39.7,39.8,39.68,39.79,225168.0,38.7102,38.8077,38.6907,38.7979,225168.0
2023-01-24 11:30:00,39.79,39.82,39.7,39.72,192004.0,38.7979,38.8272,38.7102,38.7297,192004.0
2023-01-24 12:00:00,39.72,39.85,39.66,39.85,105442.0,38.7297,38.8564,38.6712,38.8564,105442.0
2023-01-24 12:30:00,39.85,39.91,39.82,39.91,152056.0,38.8564,38.9149,38.8272,38.9149,152056.0
2023-01-24 13:00:00,39.92,39.95,39.84,39.92,137456.0,38.9247,38.9539,38.8467,38.9247,137456.0
2023-01-24 13:30:00,39.92,39.99,39.9,39.94,241494.0,38.9247,38.9929,38.9052,38.9442,241494.0
2023-01-24 14:00:00,39.94,39.94,39.7,39.77,260936.0,38.9442,38.9442,38.7102,38.7784,260936.0
2023-01-24 14:30:00,39.77,39.87,39.68,39.79,177320.0,38.7784,38.8759,38.6907,38.7979,177320.0
2023-01-24 15:00:00,39.79,39.82,39.72,39.77,212106.0,38.7979,38.8272,38.7297,38.7784,212106.0
2023-01-24 15:30:00,39.77,39.82,39.66,39.71,604902.0,38.7784,38.8272,38.6712,38.7199,604902.0
2023-01-25 09:30:00,37.47,38.72,37.25,38.43,840160.0,36.5358,37.7546,36.3212,37.4718,840160.0
2023-01-25 10:00:00,38.43,39.46,38.42,39.27,414966.0,37.4718,38.4761,37.4621,38.2909,414966.0
2023-01-25 10:30:00,39.26,39.3,38.74,39.22,306940.0,38.2811,38.3201,37.7741,38.2421,306940.0
2023-01-25 11:00:00,39.21,39.33,39.17,39.24,138224.0,38.2324,38.3494,38.1934,38.2616,138224.0
2023-01-25 11:30:00,39.24,39.35,38.98,39.08,195904.0,38.2616,38.3689,38.0081,38.1056,195904.0
2023-01-25 12:00:00,39.08,39.18,38.89,39.11,202554.0,38.1056,38.2031,37.9204,38.1349,202554.0
2023-01-25 12:30:00,39.11,39.31,39.1,39.2,169600.0,38.1349,38.3299,38.1251,38.2226,169600.0
2023-01-25 13:00:00,39.21,39.29,38.68,38.91,336038.0,38.2324,38.3104,37.7156,37.9399,336038.0
2023-01-25 13:30:00,38.93,39.21,38.93,39.16,213890.0,37.9594,38.2324,37.9594,38.1836,213890.0
2023-01-25 14:00:00,39.17,39.4,39.13,39.34,438452.0,38.1934,38.4176,38.1544,38.3591,438452.0
2023-01-25 14:30:00,39.33,39.49,39.19,39.43,374598.0,38.3494,38.5054,38.2129,38.4469,374598.0
2023-01-25 15:00:00,39.42,39.65,39.41,39.62,305970.0,38.4371,38.6614,38.4274,38.6322,305970.0
2023-01-25 15:30:00,39.63,39.76,39.57,39.7,1155390.0,38.6419,38.7687,38.5834,38.7102,1155390.0
2023-01-26 09:30:00,39.77,39.84,39.2,39.24,637314.0,38.7784,38.8467,38.2226,38.2616,637314.0
2023-01-26 10:00:00,39.27,39.35,39.13,39.3,269130.0,38.2909,38.3689,38.1544,38.3201,269130.0
2023-01-26 10:30:00,39.29,39.34,38.94,38.98,363712.0,38.3104,38.3591,37.9691,38.0081,363712.0
2023-01-26 11:00:00,38.98,39.1,38.93,39.06,182784.0,38.0081,38.1251,37.9594,38.0861,182784.0
2023-01-26 11:30:00,39.05,39.18,38.95,39.17,413460.0,38.0764,38.2031,37.9789,38.1934,413460.0
2023-01-26 12:00:00,39.19,39.27,39.11,39.21,103630.0,38.2129,38.2909,38.1349,38.2324,103630.0
2023-01-26 12:30:00,39.21,39.24,39.09,39.13,115284.0,38.2324,38.2616,38.1154,38.1544,115284.0
2023-01-26 13:00:00,39.15,39.19,38.99,39.07,130510.0,38.1739,38.2129,38.0179,38.0959,130510.0
2023-01-26 13:30:00,39.07,39.17,39.07,39.13,106474.0,38.0959,38.1934,38.0959,38.1544,106474.0
2023-01-26 14:00:00,39.13,39.2,39.09,39.15,111542.0,38.1544,38.2226,38.1154,38.1739,111542.0
2023-01-26 14:30:00,39.15,39.27,39.13,39.21,184724.0,38.1739,38.2909,38.1544,38.2324,184724.0
2023-01-26 15:00:00,39.2,39.29,39.17,39.25,197156.0,38.2226,38.3104,38.1934,38.2714,197156.0
2023-01-26 15:30:00,39.24,39.27,39.06,39.19,698296.0,38.2616,38.2909,38.0861,38.2129,698296.0
2023-01-27 09:30:00,38.77,39.04,38.58,38.78,402956.0,37.8034,38.0666,37.6181,37.8131,402956.0
2023-01-27 10:00:00,38.8,39.08,38.74,39.02,169180.0,37.8326,38.1056,37.7741,38.0471,169180.0
2023-01-27 10:30:00,39.02,39.1,38.96,39.08,150318.0,38.0471,38.1251,37.9886,38.1056,150318.0
2023-01-27 11:00:00,39.07,39.15,39.03,39.14,150280.0,38.0959,38.1739,38.0569,38.1641,150280.0
2023-01-27 11:30:00,39.13,39.32,39.12,39.27,141266.0,38.1544,38.3396,38.1446,38.2909,141266.0
2023-01-27 12:00:00,39.27,39.32,39.13,39.31,114312.0,38.2909,38.3396,38.1544,38.3299,114312.0
2023-01-27 12:30:00,39.31,39.45,39.31,39.45,132932.0,38.3299,38.4664,38.3299,38.4664,132932.0
2023-01-27 13:00:00,39.45,39.48,39.32,39.44,153778.0,38.4664,38.4956,38.3396,38.4566,153778.0
2023-01-27 13:30:00,39.45,39.52,39.34,39.4,117848.0,38.4664,38.5347,38.3591,38.4176,117848.0
2023-01-27 14:00:00,39.4,39.48,39.34,39.44,110246.0,38.4176,38.4956,38.3591,38.4566,110246.0
2023-01-27 14:30:00,39.44,39.64,39.44,39.59,226874.0,38.4566,38.6517,38.4566,38.6029,226874.0
2023-01-27 15:00:00,39.6,39.7,39.46,39.56,322914.0,38.6127,38.7102,38.4761,38.5737,322914.0
2023-01-27 15:30:00,39.56,39.6,39.24,39.33,933436.0,38.5737,38.6127,38.2616,38.3494,933436.0
2023-01-30 09:30:00,39.11,39.49,39.06,39.39,186404.0,38.1349,38.5054,38.0861,38.4079,186404.0
2023-01-30 10:00:00,39.4,39.45,39.22,39.29,113096.0,38.4176,38.4664,38.2421,38.3104,113096.0
2023-01-30 10:30:00,39.3,39.3,39.01,39.15,130670.0,38.3201,38.3201,38.0374,38.1739,130670.0
2023-01-30 11:00:00,39.13,39.25,39.12,39.24,109274.0,38.1544,38.2714,38.1446,38.2616,109274.0
2023-01-30 11:30:00,39.24,39.29,39.16,39.27,83066.0,38.2616,38.3104,38.1836,38.2909,83066.0
2023-01-30 12:00:00,39.27,39.35,39.23,39.28,65316.0,38.2909,38.3689,38.2519,38.3006,65316.0
2023-01-30 12:30:00,39.29,39.3,39.22,39.27,68086.0,38.3104,38.3201,38.2421,38.2909,68086.0
2023-01-30 13:00:00,39.24,39.35,39.23,39.29,58630.0,38.2616,38.3689,38.2519,38.3104,58630.0
2023-01-30 13:30:00,39.27,39.29,39.22,39.26,46454.0,38.2909,38.3104,38.2421,38.2811,46454.0
2023-01-30 14:00:00,39.24,39.25,39.07,39.1,44198.0,38.2616,38.2714,38.0959,38.1251,44198.0
2023-01-30 14:30:00,39.09,39.1,39.04,39.07,65676.0,38.1154,38.1251,38.0666,38.0959,65676.0
2023-01-30 15:00:00,39.1,39.13,39.05,39.08,93000.0,38.1251,38.1544,38.0764,38.1056,93000.0
2023-01-30 15:30:00,39.08,39.21,39.06,39.15,375660.0,38.1056,38.2324,38.0861,38.1739,375660.0
2023-01-31 09:30:00,39.14,39.3,39.0,39.19,140886.0,38.1641,38.3201,38.0276,38.2129,140886.0
2023-01-31 10:00:00,39.21,39.49,39.19,39.46,191616.0,38.2324,38.5054,38.2129,38.4761,191616.0
2023-01-31 10:30:00,39.48,39.49,39.32,39.41,112314.0,38.4956,38.5054,38.3396,38.4274,112314.0
2023-01-31 11:00:00,39.42,39.5,39.37,39.47,134516.0,38.4371,38.5151,38.3884,38.4859,134516.0
2023-01-31 11:30:00,39.48,39.65,39.47,39.6,134848.0,38.4956,38.6614,38.4859,38.6127,134848.0
2023-01-31 12:00:00,39.58,39.59,39.48,39.54,123028.0,38.5932,38.6029,38.4956,38.5542,123028.0
2023-01-31 12:30:00,39.53,39.59,39.51,39.51,62252.0,38.5444,38.6029,38.5249,38.5249,62252.0
2023-01-31 13:00:00,39.52,39.55,39.49,39.54,91112.0,38.5347,38.5639,38.5054,38.5542,91112.0
2023-01-31 13:30:00,39.55,39.74,39.52,39.7,113076.0,38.5639,38.7492,38.5347,38.7102,113076.0
2023-01-31 14:00:00,39.7,39.77,39.69,39.73,114436.0,38.7102,38.7784,38.7004,38.7394,114436.0
2023-01-31 14:30:00,39.73,39.77,39.68,39.73,100116.0,38.7394,38.7784,38.6907,38.7394,100116.0
2023-01-31 15:00:00,39.73,39.74,39.55,39.56,88608.0,38.7394,38.7492,38.5639,38.5737,88608.0
2023-01-31 15:30:00,39.56,39.9,39.56,39.89,433442.0,38.5737,38.9052,38.5737,38.8954,433442.0
2023-02-01 09:30:00,39.75,40.35,39.71,40.32,260166.0,38.7589,39.344,38.7199,39.3147,260166.0
2023-02-01 10:00:00,40.3,40.33,40.06,40.25,383890.0,39.2952,39.3245,39.0612,39.2464,383890.0
2023-02-01 10:30:00,40.25,40.25,39.97,39.98,97488.0,39.2464,39.2464,38.9734,38.9832,97488.0
2023-02-01 11:00:00,39.97,40.1,39.96,40.07,138224.0,38.9734,39.1002,38.9637,39.0709,138224.0
2023-02-01 11:30:00,40.07,40.1,39.99,39.99,79776.0,39.0709,39.1002,38.9929,38.9929,79776.0
2023-02-01 12:00:00,39.99,40.02,39.91,39.97,75984.0,38.9929,39.0222,38.9149,38.9734,75984.0
2023-02-01 12:30:00,39.98,39.99,39.85,39.85,92036.0,38.9832,38.9929,38.8564,38.8564,92036.0
2023-02-01 13:00:00,39.87,39.9,39.77,39.81,103156.0,38.8759,38.9052,38.7784,38.8174,103156.0
2023-02-01 13:30:00,39.8,39.85,39.72,39.81,143800.0,38.8077,38.8564,38.7297,38.8174,143800.0
2023-02-01 14:00:00,39.74,40.04,39.63,39.94,152794.0,38.7492,39.0417,38.6419,38.9442,152794.0
2023-02-01 14:30:00,39.95,40.49,39.75,40.38,209090.0,38.9539,39.4805,38.7589,39.3732,209090.0
2023-02-01 15:00:00,40.39,40.68,40.39,40.55,220754.0,39.383,39.6657,39.383,39.539,220754.0
2023-02-01 15:30:00,40.57,40.77,40.4,40.58,628198.0,39.5585,39.7535,39.3927,39.5682,628198.0
2023-02-02 09:30:00,40.91,41.06,40.77,40.95,502514.0,39.89,40.0363,39.7535,39.929,502514.0
2023-02-02 10:00:00,40.95,40.98,40.61,40.74,441404.0,39.929,39.9582,39.5975,39.7242,441404.0
2023-02-02 10:30:00,40.75,40.99,40.74,40.83,190358.0,39.734,39.968,39.7242,39.812,190358.0
2023-02-02 11:00:00,40.83,40.98,40.79,40.94,213098.0,39.812,39.9582,39.773,39.9192,213098.0
2023-02-02 11:30:00,40.94,40.97,40.8,40.82,233162.0,39.9192,39.9485,39.7827,39.8022,233162.0
2023-02-02 12:00:00,40.82,40.96,40.76,40.86,349380.0,39.8022,39.9387,39.7437,39.8412,349380.0
2023-02-02 12:30:00,40.85,41.05,40.85,40.98,508084.0,39.8315,40.0265,39.8315,39.9582,508084.0
2023-02-02 13:00:00,40.98,41.04,40.91,40.98,135674.0,39.9582,40.0168,39.89,39.9582,135674.0
2023-02-02 13:30:00,40.99,41.23,40.99,41.23,88380.0,39.968,40.202,39.968,40.202,88380.0
2023-02-02 14:00:00,41.23,41.25,40.98,41.02,144998.0,40.202,40.2215,39.9582,39.9973,144998.0
2023-02-02 14:30:00,41.02,41.05,40.84,40.87,109676.0,39.9973,40.0265,39.8217,39.851,109676.0
2023-02-02 15:00:00,40.86,40.96,40.8,40.9,119274.0,39.8412,39.9387,39.7827,39.8802,119274.0
2023-02-02 15:30:00,40.9,41.08,40.82,41.05,535172.0,39.8802,40.0558,39.8022,40.0265,535172.0
2023-02-03 09:30:00,40.63,40.82,40.58,40.7,140444.0,39.617,39.8022,39.5682,39.6852,140444.0
2023-02-03 10:00:00,40.66,40.93,40.62,40.85,85044.0,39.6462,39.9095,39.6072,39.8315,85044.0
2023-02-03 10:30:00,40.86,41.06,40.85,41.05,98770.0,39.8412,40.0363,39.8315,40.0265,98770.0
2023-02-03 11:00:00,41.07,41.23,41.05,41.22,165586.0,40.046,40.202,40.0265,40.1923,165586.0
2023-02-03 11:30:00,41.23,41.23,40.92,40.93,179954.0,40.202,40.202,39.8997,39.9095,179954.0
2023-02-03 12:00:00,40.94,41.03,40.93,40.99,84754.0,39.9192,40.007,39.9095,39.968,84754.0
2023-02-03 12:30:00,40.99,41.02,40.83,40.84,335704.0,39.968,39.9973,39.812,39.8217,335704.0
2023-02-03 13:00:00,40.83,40.94,40.77,40.88,89206.0,39.812,39.9192,39.7535,39.8607,89206.0
2023-02-03 13:30:00,40.87,40.99,40.83,40.87,477740.0,39.851,39.968,39.812,39.851,477740.0
2023-02-03 14:00:00,40.86,40.87,40.71,40.81,428140.0,39.8412,39.851,39.695,39.7925,428140.0
2023-02-03 14:30:00,40.8,40.87,40.7,40.74,309984.0,39.7827,39.851,39.6852,39.7242,309984.0
2023-02-03 15:00:00,40.73,40.82,40.65,40.75,370908.0,39.7145,39.8022,39.6365,39.734,370908.0
2023-02-03 15:30:00,40.74,40.87,40.6,40.81,892368.0,39.7242,39.851,39.5877,39.7925,892368.0
2023-02-06 09:30:00,40.49,40.82,40.33,40.8,257542.0,39.4805,39.8022,39.3245,39.7827,257542.0
2023-02-06 10:00:00,40.8,40.84,40.64,40.72,202822.0,39.7827,39.8217,39.6267,39.7047,202822.0
2023-02-06 10:30:00,40.71,40.91,40.67,40.91,138854.0,39.695,39.89,39.656,39.89,138854.0
2023-02-06 11:00:00,40.91,40.98,40.86,40.96,104208.0,39.89,39.9582,39.8412,39.9387,104208.0
2023-02-06 11:30:00,40.96,41.0,40.75,40.76,144024.0,39.9387,39.9778,39.734,39.7437,144024.0
2023-02-06 12:00:00,40.77,40.8,40.71,40.79,72840.0,39.7535,39.7827,39.695,39.773,72840.0
2023-02-06 12:30:00,40.8,40.88,40.79,40.81,72600.0,39.7827,39.8607,39.773,39.7925,72600.0
2023-02-06 13:00:00,40.81,40.9,40.74,40.87,101864.0,39.7925,39.8802,39.7242,39.851,101864.0
2023-02-06 13:30:00,40.87,40.9,40.83,40.88,127462.0,39.851,39.8802,39.812,39.8607,127462.0
2023-02-06 14:00:00,40.88,40.95,40.8,40.82,144516.0,39.8607,39.929,39.7827,39.8022,144516.0
2023-02-06 14:30:00,40.82,40.84,40.77,40.82,121972.0,39.8022,39.8217,39.7535,39.8022,121972.0
2023-02-06 15:00:00,40.82,40.82,40.7,40.75,216824.0,39.8022,39.8022,39.6852,39.734,216824.0
2023-02-06 15:30:00,40.74,40.94,40.71,40.89,544856.0,39.7242,39.9192,39.695,39.8705,544856.0
2023-02-07 09:30:00,40.67,40.69,40.19,40.36,456782.0,39.656,39.6755,39.1879,39.3537,456782.0
2023-02-07 10:00:00,40.37,40.43,40.16,40.19,208892.0,39.3635,39.422,39.1587,39.1879,208892.0
2023-02-07 10:30:00,40.19,40.2,40.01,40.02,283264.0,39.1879,39.1977,39.0124,39.0222,283264.0
2023-02-07 11:00:00,40.02,40.16,40.01,40.13,193460.0,39.0222,39.1587,39.0124,39.1294,193460.0
2023-02-07 11:30:00,40.13,40.26,40.11,40.23,349310.0,39.1294,39.2562,39.1099,39.2269,349310.0
2023-02-07 12:00:00,40.23,40.26,40.2,40.24,143418.0,39.2269,39.2562,39.1977,39.2367,143418.0
2023-02-07 12:30:00,40.24,40.71,40.21,40.64,216438.0,39.2367,39.695,39.2074,39.6267,216438.0
2023-02-07 13:00:00,40.66,40.72,40.12,40.12,206962.0,39.6462,39.7047,39.1197,39.1197,206962.0
2023-02-07 13:30:00,40.12,40.12,39.88,40.04,185392.0,39.1197,39.1197,38.8857,39.0417,185392.0
2023-02-07 14:00:00,40.03,40.42,40.03,40.36,187826.0,39.0319,39.4122,39.0319,39.3537,187826.0
2023-02-07 14:30:00,40.36,40.51,40.32,40.48,142818.0,39.3537,39.5,39.3147,39.4707,142818.0
2023-02-07 15:00:00,40.49,40.63,40.38,40.6,368218.0,39.4805,39.617,39.3732,39.5877,368218.0
2023-02-07 15:30:00,40.61,40.78,40.54,40.68,1478504.0,39.5975,39.7632,39.5292,39.6657,1478504.0
2023-02-08 09:30:00,40.41,40.95,40.3,40.95,197642.0,39.4025,39.929,39.2952,39.929,197642.0
2023-02-08 10:00:00,40.96,40.96,40.74,40.77,115366.0,39.9387,39.9387,39.7242,39.7535,115366.0
2023-02-08 10:30:00,40.76,40.76,40.6,40.66,95654.0,39.7437,39.7437,39.5877,39.6462,95654.0
2023-02-08 11:00:00,40.65,40.65,40.38,40.45,122470.0,39.6365,39.6365,39.3732,39.4415,122470.0
2023-02-08 11:30:00,40.44,40.52,40.37,40.52,101312.0,39.4317,39.5097,39.3635,39.5097,101312.0
2023-02-08 12:00:00,40.53,40.65,40.47,40.63,218464.0,39.5195,39.6365,39.461,39.617,218464.0
2023-02-08 12:30:00,40.64,40.69,40.57,40.67,90726.0,39.6267,39.6755,39.5585,39.656,90726.0
2023-02-08 13:00:00,40.67,40.76,40.65,40.7,174626.0,39.656,39.7437,39.6365,39.6852,174626.0
2023-02-08 13:30:00,40.7,40.74,40.55,40.64,162272.0,39.6852,39.7242,39.539,39.6267,162272.0
2023-02-08 14:00:00,40.64,40.74,40.6,40.66,221934.0,39.6267,39.7242,39.5877,39.6462,221934.0
2023-02-08 14:30:00,40.67,40.73,40.62,40.7,248076.0,39.656,39.7145,39.6072,39.6852,248076.0
2023-02-08 15:00:00,40.7,40.74,40.62,40.66,367670.0,39.6852,39.7242,39.6072,39.6462,367670.0
2023-02-08 15:30:00,40.66,40.74,40.58,40.65,743230.0,39.6462,39.7242,39.5682,39.6365,743230.0
2023-02-09 09:30:00,41.02,41.04,40.54,40.59,502972.0,39.9973,40.0168,39.5292,39.578,502972.0
2023-02-09 10:00:00,40.6,40.66,40.4,40.47,138900.0,39.5877,39.6462,39.3927,39.461,138900.0
2023-02-09 10:30:00,40.47,40.74,40.4,40.73,228614.0,39.461,39.7242,39.3927,39.7145,228614.0
2023-02-09 11:00:00,40.73,40.73,40.53,40.62,417968.0,39.7145,39.7145,39.5195,39.6072,417968.0
2023-02-09 11:30:00,40.6,40.65,40.56,40.63,107278.0,39.5877,39.6365,39.5487,39.617,107278.0
2023-02-09 12:00:00,40.63,40.67,40.59,40.6,127654.0,39.617,39.656,39.578,39.5877,127654.0
2023-02-09 12:30:00,40.6,40.6,40.31,40.4,126810.0,39.5877,39.5877,39.305,39.3927,126810.0
2023-02-09 13:00:00,40.38,40.41,40.28,40.32,148630.0,39.3732,39.4025,39.2757,39.3147,148630.0
2023-02-09 13:30:00,40.32,40.42,40.27,40.38,118574.0,39.3147,39.4122,39.266,39.3732,118574.0
2023-02-09 14:00:00,40.38,40.4,40.14,40.14,113888.0,39.3732,39.3927,39.1392,39.1392,113888.0
2023-02-09 14:30:00,40.15,40.27,40.09,40.24,164404.0,39.1489,39.266,39.0904,39.2367,164404.0
2023-02-09 15:00:00,40.24,40.24,40.05,40.11,144130.0,39.2367,39.2367,39.0514,39.1099,144130.0
2023-02-09 15:30:00,40.1,40.24,40.0,40.17,830892.0,39.1002,39.2367,39.0027,39.1684,830892.0
2023-02-10 09:30:00,39.96,39.98,39.6,39.8,359672.0,38.9637,38.9832,38.6127,38.8077,359672.0
2023-02-10 10:00:00,39.77,39.93,39.7,39.85,169998.0,38.7784,38.9344,38.7102,38.8564,169998.0
2023-02-10 10:30:00,39.84,39.99,39.8,39.97,179118.0,38.8467,38.9929,38.8077,38.9734,179118.0
2023-02-10 11:00:00,39.97,40.01,39.92,39.95,110082.0,38.9734,39.0124,38.9247,38.9539,110082.0
2023-02-10 11:30:00,39.94,39.99,39.9,39.94,89908.0,38.9442,38.9929,38.9052,38.9442,89908.0
2023-02-10 12:00:00,39.94,39.97,39.84,39.9,95920.0,38.9442,38.9734,38.8467,38.9052,95920.0
2023-02-10 12:30:00,39.91,39.99,39.9,39.97,70074.0,38.9149,38.9929,38.9052,38.9734,70074.0
2023-02-10 13:00:00,39.98,40.05,39.94,39.98,138472.0,38.9832,39.0514,38.9442,38.9832,138472.0
2023-02-10 13:30:00,39.97,39.98,39.88,39.88,60994.0,38.9734,38.9832,38.8857,38.8857,60994.0
2023-02-10 14:00:00,39.88,39.9,39.81,39.84,121632.0,38.8857,38.9052,38.8174,38.8467,121632.0
2023-02-10 14:30:00,39.83,39.91,39.82,39.88,125986.0,38.8369,38.9149,38.8272,38.8857,125986.0
2023-02-10 15:00:00,39.88,39.92,39.79,39.85,185730.0,38.8857,38.9247,38.7979,38.8564,185730.0
2023-02-10 15:30:00,39.85,39.97,39.85,39.92,592688.0,38.8564,38.9734,38.8564,38.9247,592688.0
2023-02-13 09:30:00,40.07,40.37,40.02,40.3,234310.0,39.0709,39.3635,39.0222,39.2952,234310.0
2023-02-13 10:00:00,40.3,40.38,40.24,40.35,143448.0,39.2952,39.3732,39.2367,39.344,143448.0
2023-02-13 10:30:00,40.35,40.53,40.31,40.52,95014.0,39.344,39.5195,39.305,39.5097,95014.0
2023-02-13 11:00:00,40.51,40.6,40.47,40.51,83336.0,39.5,39.5877,39.461,39.5,83336.0
2023-02-13 11:30:00,40.5,40.58,40.45,40.52,72722.0,39.4902,39.5682,39.4415,39.5097,72722.0
2023-02-13 12:00:00,40.52,40.59,40.5,40.56,87972.0,39.5097,39.578,39.4902,39.5487,87972.0
2023-02-13 12:30:00,40.57,40.62,40.49,40.51,468420.0,39.5585,39.6072,39.4805,39.5,468420.0
2023-02-13 13:00:00,40.51,40.56,40.48,40.53,96954.0,39.5,39.5487,39.4707,39.5195,96954.0
2023-02-13 13:30:00,40.53,40.65,40.52,40.63,206188.0,39.5195,39.6365,39.5097,39.617,206188.0
2023-02-13 14:00:00,40.64,40.65,40.51,40.52,117314.0,39.6267,39.6365,39.5,39.5097,117314.0
2023-02-13 14:30:00,40.51,40.54,40.42,40.47,252442.0,39.5,39.5292,39.4122,39.461,252442.0
2023-02-13 15:00:00,40.47,40.48,40.41,40.44,150582.0,39.461,39.4707,39.4025,39.4317,150582.0
2023-02-13 15:30:00,40.44,40.58,40.42,40.57,540356.0,39.4317,39.5682,39.4122,39.5585,540356.0
2023-02-14 09:30:00,40.37,40.52,40.2,40.48,125950.0,39.3635,39.5097,39.1977,39.4707,125950.0
2023-02-14 10:00:00,40.49,40.74,40.48,40.53,135434.0,39.4805,39.7242,39.4707,39.5195,135434.0
2023-02-14 10:30:00,40.54,40.55,40.16,40.2,130626.0,39.5292,39.539,39.1587,39.1977,130626.0
2023-02-14 11:00:00,40.21,40.39,40.16,40.18,116062.0,39.2074,39.383,39.1587,39.1782,116062.0
2023-02-14 11:30:00,40.17,40.22,40.07,40.21,116720.0,39.1684,39.2172,39.0709,39.2074,116720.0
2023-02-14 12:00:00,40.2,40.31,40.17,40.27,123996.0,39.1977,39.305,39.1684,39.266,123996.0
2023-02-14 12:30:00,40.27,40.34,40.24,40.29,146714.0,39.266,39.3342,39.2367,39.2855,146714.0
2023-02-14 13:00:00,40.29,40.5,40.28,40.4,204890.0,39.2855,39.4902,39.2757,39.3927,204890.0
2023-02-14 13:30:00,40.4,40.45,40.33,40.39,132058.0,39.3927,39.4415,39.3245,39.383,132058.0
2023-02-14 14:00:00,40.39,40.47,40.31,40.39,88232.0,39.383,39.461,39.305,39.383,88232.0
2023-02-14 14:30:00,40.4,40.49,40.38,40.45,116104.0,39.3927,39.4805,39.3732,39.4415,116104.0
2023-02-14 15:00:00,40.45,40.49,40.38,40.47,156924.0,39.4415,39.4805,39.3732,39.461,156924.0
2023-02-14 15:30:00,40.47,40.55,40.35,40.37,643408.0,39.461,39.539,39.344,39.3635,643408.0
2023-02-15 09:30:00,40.18,40.47,40.18,40.32,400384.0,39.1782,39.461,39.1782,39.3147,400384.0
2023-02-15 10:00:00,40.33,40.45,40.27,40.43,361174.0,39.3245,39.4415,39.266,39.422,361174.0
2023-02-15 10:30:00,40.43,40.48,40.31,40.31,443474.0,39.422,39.4707,39.305,39.305,443474.0
2023-02-15 11:00:00,40.31,40.59,40.3,40.59,193038.0,39.305,39.578,39.2952,39.578,193038.0
2023-02-15 11:30:00,40.58,40.62,40.51,40.57,57806.0,39.5682,39.6072,39.5,39.5585,57806.0
2023-02-15 12:00:00,40.58,40.6,40.43,40.43,70478.0,39.5682,39.5877,39.422,39.422,70478.0
2023-02-15 12:30:00,40.42,40.5,40.39,40.48,69224.0,39.4122,39.4902,39.383,39.4707,69224.0
2023-02-15 13:00:00,40.49,40.53,40.46,40.49,109140.0,39.4805,39.5195,39.4512,39.4805,109140.0
2023-02-15 13:30:00,40.49,40.6,40.47,40.6,92946.0,39.4805,39.5877,39.461,39.5877,92946.0
2023-02-15 14:00:00,40.6,40.68,40.59,40.62,84064.0,39.5877,39.6657,39.578,39.6072,84064.0
2023-02-15 14:30:00,40.64,40.66,40.55,40.57,216920.0,39.6267,39.6462,39.539,39.5585,216920.0
2023-02-15 15:00:00,40.58,40.68,40.58,40.66,397816.0,39.5682,39.6657,39.5682,39.6462,397816.0
2023-02-15 15:30:00,40.65,40.77,40.65,40.73,593468.0,39.6365,39.7535,39.6365,39.7145,593468.0
2023-02-16 09:30:00,40.27,40.59,40.27,40.44,287378.0,39.266,39.578,39.266,39.4317,287378.0
2023-02-16 10:00:00,40.44,40.53,40.35,40.53,136704.0,39.4317,39.5195,39.344,39.5195,136704.0
2023-02-16 10:30:00,40.53,40.62,40.46,40.48,89078.0,39.5195,39.6072,39.4512,39.4707,89078.0
2023-02-16 11:00:00,40.48,40.54,40.38,40.42,82644.0,39.4707,39.5292,39.3732,39.4122,82644.0
2023-02-16 11:30:00,40.42,40.58,40.37,40.54,103614.0,39.4122,39.5682,39.3635,39.5292,103614.0
2023-02-16 12:00:00,40.54,40.66,40.52,40.59,61054.0,39.5292,39.6462,39.5097,39.578,61054.0
2023-02-16 12:30:00,40.59,40.63,40.54,40.58,67580.0,39.578,39.617,39.5292,39.5682,67580.0
2023-02-16 13:00:00,40.59,40.61,40.46,40.46,164346.0,39.578,39.5975,39.4512,39.4512,164346.0
2023-02-16 13:30:00,40.46,40.51,40.41,40.45,1025986.0,39.4512,39.5,39.4025,39.4415,1025986.0
2023-02-16 14:00:00,40.45,40.85,40.42,40.84,636894.0,39.4415,39.8315,39.4122,39.8217,636894.0
2023-02-16 14:30:00,40.84,40.94,40.81,40.85,216880.0,39.8217,39.9192,39.7925,39.8315,216880.0
2023-02-16 15:00:00,40.84,40.85,40.71,40.77,302164.0,39.8217,39.8315,39.695,39.7535,302164.0
2023-02-16 15:30:00,40.77,40.82,40.66,40.69,706084.0,39.7535,39.8022,39.6462,39.6755,706084.0
2023-02-17 09:30:00,40.47,40.74,40.35,40.37,420572.0,39.461,39.7242,39.344,39.3635,420572.0
2023-02-17 10:00:00,40.37,40.63,40.37,40.55,125330.0,39.3635,39.617,39.3635,39.539,125330.0
2023-02-17 10:30:00,40.54,40.63,40.46,40.46,93148.0,39.5292,39.617,39.4512,39.4512,93148.0
2023-02-17 11:00:00,40.46,40.51,40.38,40.48,97630.0,39.4512,39.5,39.3732,39.4707,97630.0
2023-02-17 11:30:00,40.47,40.54,40.41,40.48,73850.0,39.461,39.5292,39.4025,39.4707,73850.0
2023-02-17 12:00:00,40.49,40.6,40.49,40.6,53004.0,39.4805,39.5877,39.4805,39.5877,53004.0
2023-02-17 12:30:00,40.59,40.62,40.49,40.55,66006.0,39.578,39.6072,39.4805,39.539,66006.0
2023-02-17 13:00:00,40.54,40.63,40.51,40.56,141776.0,39.5292,39.617,39.5,39.5487,141776.0
2023-02-17 13:30:00,40.56,40.6,40.54,40.58,127176.0,39.5487,39.5877,39.5292,39.5682,127176.0
2023-02-17 14:00:00,40.6,40.65,40.55,40.62,124106.0,39.5877,39.6365,39.539,39.6072,124106.0
2023-02-17 14:30:00,40.63,40.73,40.62,40.68,93526.0,39.617,39.7145,39.6072,39.6657,93526.0
2023-02-17 15:00:00,40.68,40.72,40.57,40.6,99052.0,39.6657,39.7047,39.5585,39.5877,99052.0
2023-02-17 15:30:00,40.6,40.68,40.47,40.52,489780.0,39.5877,39.6657,39.461,39.5097,489780.0
2023-02-21 09:30:00,40.04,40.1,39.8,39.84,201490.0,39.0417,39.1002,38.8077,38.8467,201490.0
2023-02-21 10:00:00,39.83,39.83,39.45,39.49,137990.0,38.8369,38.8369,38.4664,38.5054,137990.0
2023-02-21 10:30:00,39.47,39.47,39.28,39.33,163110.0,38.4859,38.4859,38.3006,38.3494,163110.0
2023-02-21 11:00:00,39.33,39.35,39.24,39.27,110718.0,38.3494,38.3689,38.2616,38.2909,110718.0
2023-02-21 11:30:00,39.27,39.33,39.22,39.22,131842.0,38.2909,38.3494,38.2421,38.2421,131842.0
2023-02-21 12:00:00,39.21,39.24,39.03,39.05,451992.0,38.2324,38.2616,38.0569,38.0764,451992.0
2023-02-21 12:30:00,39.05,39.19,39.02,39.18,121408.0,38.0764,38.2129,38.0471,38.2031,121408.0
2023-02-21 13:00:00,39.17,39.27,39.13,39.15,105124.0,38.1934,38.2909,38.1544,38.1739,105124.0
2023-02-21 13:30:00,39.14,39.23,39.12,39.15,119682.0,38.1641,38.2519,38.1446,38.1739,119682.0
2023-02-21 14:00:00,39.16,39.16,39.08,39.12,119720.0,38.1836,38.1836,38.1056,38.1446,119720.0
2023-02-21 14:30:00,39.12,39.22,39.12,39.17,89602.0,38.1446,38.2421,38.1446,38.1934,89602.0
2023-02-21 15:00:00,39.18,39.21,39.04,39.08,154736.0,38.2031,38.2324,38.0666,38.1056,154736.0
2023-02-21 15:30:00,39.08,39.13,38.92,38.97,538478.0,38.1056,38.1544,37.9496,37.9984,538478.0
2023-02-22 09:30:00,38.91,38.91,38.68,38.7,270684.0,37.9399,37.9399,37.7156,37.7351,270684.0
2023-02-22 10:00:00,38.71,38.77,38.52,38.6,162730.0,37.7448,37.8034,37.5596,37.6376,162730.0
2023-02-22 10:30:00,38.59,38.72,38.48,38.71,119458.0,37.6278,37.7546,37.5206,37.7448,119458.0
2023-02-22 11:00:00,38.69,38.75,38.57,38.63,283632.0,37.7253,37.7838,37.6083,37.6668,283632.0
2023-02-22 11:30:00,38.63,38.76,38.6,38.74,228952.0,37.6668,37.7936,37.6376,37.7741,228952.0
2023-02-22 12:00:00,38.74,38.81,38.7,38.77,90194.0,37.7741,37.8424,37.7351,37.8034,90194.0
2023-02-22 12:30:00,38.78,38.88,38.77,38.85,120526.0,37.8131,37.9106,37.8034,37.8814,120526.0
2023-02-22 13:00:00,38.85,38.98,38.85,38.98,113576.0,37.8814,38.0081,37.8814,38.0081,113576.0
2023-02-22 13:30:00,38.98,39.06,38.95,39.04,98660.0,38.0081,38.0861,37.9789,38.0666,98660.0
2023-02-22 14:00:00,39.01,39.08,38.85,38.85,114742.0,38.0374,38.1056,37.8814,37.8814,114742.0
2023-02-22 14:30:00,38.84,38.85,38.68,38.69,227952.0,37.8716,37.8814,37.7156,37.7253,227952.0
2023-02-22 15:00:00,38.69,38.72,38.62,38.63,174172.0,37.7253,37.7546,37.6571,37.6668,174172.0
2023-02-22 15:30:00,38.63,38.66,38.49,38.6,610536.0,37.6668,37.6961,37.5303,37.6376,610536.0
2023-02-23 09:30:00,38.96,38.99,38.77,38.83,385088.0,37.9886,38.0179,37.8034,37.8619,385088.0
2023-02-23 10:00:00,38.82,38.85,38.67,38.77,172470.0,37.8521,37.8814,37.7058,37.8034,172470.0
2023-02-23 10:30:00,38.77,38.77,38.52,38.58,307578.0,37.8034,37.8034,37.5596,37.6181,307578.0
2023-02-23 11:00:00,38.57,38.63,38.43,38.46,200376.0,37.6083,37.6668,37.4718,37.5011,200376.0
2023-02-23 11:30:00,38.45,38.48,38.34,38.34,133426.0,37.4913,37.5206,37.3841,37.3841,133426.0
2023-02-23 12:00:00,38.35,38.4,38.3,38.34,83546.0,37.3938,37.4426,37.3451,37.3841,83546.0
2023-02-23 12:30:00,38.33,38.42,38.31,38.41,54858.0,37.3743,37.4621,37.3548,37.4523,54858.0
2023-02-23 13:00:00,38.41,38.53,38.38,38.53,89462.0,37.4523,37.5693,37.4231,37.5693,89462.0
2023-02-23 13:30:00,38.52,38.57,38.47,38.52,162478.0,37.5596,37.6083,37.5108,37.5596,162478.0
2023-02-23 14:00:00,38.52,38.72,38.49,38.7,140756.0,37.5596,37.7546,37.5303,37.7351,140756.0
2023-02-23 14:30:00,38.7,38.86,38.7,38.82,123848.0,37.7351,37.8911,37.7351,37.8521,123848.0
2023-02-23 15:00:00,38.83,38.92,38.83,38.91,271008.0,37.8619,37.9496,37.8619,37.9399,271008.0
2023-02-23 15:30:00,38.91,38.94,38.77,38.82,490440.0,37.9399,37.9691,37.8034,37.8521,490440.0
2023-02-24 09:30:00,38.31,38.46,38.19,38.22,169882.0,37.3548,37.5011,37.2378,37.2671,169882.0
2023-02-24 10:00:00,38.22,38.32,38.16,38.18,173148.0,37.2671,37.3646,37.2086,37.2281,173148.0
2023-02-24 10:30:00,38.18,38.23,38.13,38.18,173672.0,37.2281,37.2768,37.1793,37.2281,173672.0
2023-02-24 11:00:00,38.18,38.26,38.16,38.24,85588.0,37.2281,37.3061,37.2086,37.2866,85588.0
2023-02-24 11:30:00,38.24,38.37,38.17,38.34,122876.0,37.2866,37.4133,37.2183,37.3841,122876.0
2023-02-24 12:00:00,38.35,38.37,38.26,38.29,67980.0,37.3938,37.4133,37.3061,37.3353,67980.0
2023-02-24 12:30:00,38.3,38.34,38.2,38.2,53794.0,37.3451,37.3841,37.2476,37.2476,53794.0
2023-02-24 13:00:00,38.2,38.22,38.12,38.17,109796.0,37.2476,37.2671,37.1696,37.2183,109796.0
2023-02-24 13:30:00,38.17,38.3,38.12,38.3,137500.0,37.2183,37.3451,37.1696,37.3451,137500.0
2023-02-24 14:00:00,38.3,38.33,38.22,38.25,183558.0,37.3451,37.3743,37.2671,37.2963,183558.0
2023-02-24 14:30:00,38.25,38.38,38.21,38.35,256540.0,37.2963,37.4231,37.2573,37.3938,256540.0
2023-02-24 15:00:00,38.36,38.38,38.25,38.25,151796.0,37.4036,37.4231,37.2963,37.2963,151796.0
2023-02-24 15:30:00,38.24,38.27,38.11,38.26,651412.0,37.2866,37.3158,37.1598,37.3061,651412.0
2023-02-27 09:30:00,38.66,38.82,38.51,38.82,135364.0,37.6961,37.8521,37.5498,37.8521,135364.0
2023-02-27 10:00:00,38.84,38.93,38.82,38.82,67892.0,37.8716,37.9594,37.8521,37.8521,67892.0
2023-02-27 10:30:00,38.82,38.85,38.66,38.73,58966.0,37.8521,37.8814,37.6961,37.7643,58966.0
2023-02-27 11:00:00,38.74,38.83,38.68,38.71,134206.0,37.7741,37.8619,37.7156,37.7448,134206.0
2023-02-27 11:30:00,38.71,38.74,38.63,38.74,98066.0,37.7448,37.7741,37.6668,37.7741,98066.0
2023-02-27 12:00:00,38.74,38.8,38.7,38.73,110670.0,37.7741,37.8326,37.7351,37.7643,110670.0
2023-02-27 12:30:00,38.73,38.77,38.68,38.76,84442.0,37.7643,37.8034,37.7156,37.7936,84442.0
2023-02-27 13:00:00,38.77,38.82,38.74,38.78,59940.0,37.8034,37.8521,37.7741,37.8131,59940.0
2023-02-27 13:30:00,38.78,38.78,38.66,38.73,51764.0,37.8131,37.8131,37.6961,37.7643,51764.0
2023-02-27 14:00:00,38.74,38.81,38.7,38.73,71042.0,37.7741,37.8424,37.7351,37.7643,71042.0
2023-02-27 14:30:00,38.72,38.74,38.64,38.66,60240.0,37.7546,37.7741,37.6766,37.6961,60240.0
2023-02-27 15:00:00,38.65,38.66,38.52,38.56,90020.0,37.6863,37.6961,37.5596,37.5986,90020.0
2023-02-27 15:30:00,38.57,38.58,38.47,38.48,567608.0,37.6083,37.6181,37.5108,37.5206,567608.0
2023-02-28 09:30:00,38.38,38.52,38.24,38.35,134064.0,37.4231,37.5596,37.2866,37.3938,134064.0
2023-02-28 10:00:00,38.35,38.51,38.34,38.43,130930.0,37.3938,37.5498,37.3841,37.4718,130930.0
2023-02-28 10:30:00,38.42,38.45,38.33,38.44,187214.0,37.4621,37.4913,37.3743,37.4816,187214.0
2023-02-28 11:00:00,38.44,38.6,38.44,38.56,278886.0,37.4816,37.6376,37.4816,37.5986,278886.0
2023-02-28 11:30:00,38.56,38.6,38.5,38.58,215486.0,37.5986,37.6376,37.5401,37.6181,215486.0
2023-02-28 12:00:00,38.58,38.78,38.55,38.77,228766.0,37.6181,37.8131,37.5888,37.8034,228766.0
2023-02-28 12:30:00,38.77,38.84,38.73,38.74,253226.0,37.8034,37.8716,37.7643,37.7741,253226.0
2023-02-28 13:00:00,38.75,38.94,38.74,38.93,231508.0,37.7838,37.9691,37.7741,37.9594,231508.0
2023-02-28 13:30:00,38.94,39.01,38.88,38.98,244608.0,37.9691,38.0374,37.9106,38.0081,244608.0
2023-02-28 14:00:00,38.98,39.02,38.93,38.98,210588.0,38.0081,38.0471,37.9594,38.0081,210588.0
2023-02-28 14:30:00,38.98,39.01,38.91,38.93,209674.0,38.0081,38.0374,37.9399,37.9594,209674.0
2023-02-28 15:00:00,38.93,38.97,38.91,38.93,254546.0,37.9594,37.9984,37.9399,37.9594,254546.0
2023-02-28 15:30:00,38.93,38.95,38.74,38.74,1134044.0,37.9594,37.9789,37.7741,37.7741,1134044.0
2023-03-01 09:30:00,38.7,39.05,38.67,39.02,175234.0,37.7351,38.0764,37.7058,38.0471,175234.0
2023-03-01 10:00:00,39.04,39.09,38.78,38.85,191496.0,38.0666,38.1154,37.8131,37.8814,191496.0
2023-03-01 10:30:00,38.84,39.02,38.81,39.01,145682.0,37.8716,38.0471,37.8424,38.0374,145682.0
2023-03-01 11:00:00,39.0,39.0,38.79,38.89,214180.0,38.0276,38.0276,37.8229,37.9204,214180.0
2023-03-01 11:30:00,38.88,39.04,38.87,38.98,239620.0,37.9106,38.0666,37.9009,38.0081,239620.0
2023-03-01 12:00:00,38.98,39.05,38.96,39.0,203592.0,38.0081,38.0764,37.9886,38.0276,203592.0
2023-03-01 12:30:00,39.0,39.14,38.93,39.1,317082.0,38.0276,38.1641,37.9594,38.1251,317082.0
2023-03-01 13:00:00,39.1,39.18,39.06,39.11,333000.0,38.1251,38.2031,38.0861,38.1349,333000.0
2023-03-01 13:30:00,39.11,39.18,39.06,39.17,329330.0,38.1349,38.2031,38.0861,38.1934,329330.0
2023-03-01 14:00:00,39.17,39.2,39.08,39.1,343002.0,38.1934,38.2226,38.1056,38.1251,343002.0
2023-03-01 14:30:00,39.09,39.1,39.01,39.06,326722.0,38.1154,38.1251,38.0374,38.0861,326722.0
2023-03-01 15:00:00,39.05,39.1,38.92,38.94,442614.0,38.0764,38.1251,37.9496,37.9691,442614.0
2023-03-01 15:30:00,38.94,39.02,38.83,38.85,925314.0,37.9691,38.0471,37.8619,37.8814,925314.0
2023-03-02 09:30:00,38.71,38.8,38.56,38.69,163844.0,37.7448,37.8326,37.5986,37.7253,163844.0
2023-03-02 10:00:00,38.71,38.82,38.65,38.74,108550.0,37.7448,37.8521,37.6863,37.7741,108550.0
2023-03-02 10:30:00,38.75,38.91,38.74,38.86,121616.0,37.7838,37.9399,37.7741,37.8911,121616.0
2023-03-02 11:00:00,38.87,38.93,38.83,38.85,124388.0,37.9009,37.9594,37.8619,37.8814,124388.0
2023-03-02 11:30:00,38.85,38.88,38.77,38.84,80366.0,37.8814,37.9106,37.8034,37.8716,80366.0
2023-03-02 12:00:00,38.84,38.88,38.79,38.85,67570.0,37.8716,37.9106,37.8229,37.8814,67570.0
2023-03-02 12:30:00,38.85,38.92,38.83,38.87,66626.0,37.8814,37.9496,37.8619,37.9009,66626.0
2023-03-02 13:00:00,38.87,38.88,38.8,38.81,92818.0,37.9009,37.9106,37.8326,37.8424,92818.0
2023-03-02 13:30:00,38.81,39.01,38.81,39.01,94788.0,37.8424,38.0374,37.8424,38.0374,94788.0
2023-03-02 14:00:00,39.02,39.1,38.99,39.06,100624.0,38.0471,38.1251,38.0179,38.0861,100624.0
2023-03-02 14:30:00,39.06,39.08,38.94,38.96,142104.0,38.0861,38.1056,37.9691,37.9886,142104.0
2023-03-02 15:00:00,38.96,39.13,38.92,39.11,100420.0,37.9886,38.1544,37.9496,38.1349,100420.0
2023-03-02 15:30:00,39.12,39.22,39.1,39.19,492050.0,38.1446,38.2421,38.1251,38.2129,492050.0
2023-03-03 09:30:00,39.43,39.43,39.24,39.28,167476.0,38.4469,38.4469,38.2616,38.3006,167476.0
2023-03-03 10:00:00,39.3,39.35,39.13,39.34,118370.0,38.3201,38.3689,38.1544,38.3591,118370.0
2023-03-03 10:30:00,39.35,39.37,39.26,39.27,61194.0,38.3689,38.3884,38.2811,38.2909,61194.0
2023-03-03 11:00:00,39.27,39.29,39.22,39.25,123396.0,38.2909,38.3104,38.2421,38.2714,123396.0
2023-03-03 11:30:00,39.25,39.43,39.24,39.42,108576.0,38.2714,38.4469,38.2616,38.4371,108576.0
2023-03-03 12:00:00,39.42,39.47,39.4,39.44,73414.0,38.4371,38.4859,38.4176,38.4566,73414.0
2023-03-03 12:30:00,39.44,39.52,39.4,39.51,82766.0,38.4566,38.5347,38.4176,38.5249,82766.0
2023-03-03 13:00:00,39.51,39.54,39.49,39.52,74244.0,38.5249,38.5542,38.5054,38.5347,74244.0
2023-03-03 13:30:00,39.54,39.58,39.5,39.54,77568.0,38.5542,38.5932,38.5151,38.5542,77568.0
2023-03-03 14:00:00,39.54,39.59,39.47,39.59,201270.0,38.5542,38.6029,38.4859,38.6029,201270.0
2023-03-03 14:30:00,39.59,39.63,39.58,39.63,79216.0,38.6029,38.6419,38.5932,38.6419,79216.0
2023-03-03 15:00:00,39.63,39.72,39.62,39.7,123108.0,38.6419,38.7297,38.6322,38.7102,123108.0
2023-03-03 15:30:00,39.7,39.71,39.55,39.57,491562.0,38.7102,38.7199,38.5639,38.5834,491562.0
2023-03-06 09:30:00,39.8,39.82,39.6,39.73,167662.0,38.8077,38.8272,38.6127,38.7394,167662.0
2023-03-06 10:00:00,39.72,39.88,39.67,39.84,158588.0,38.7297,38.8857,38.6809,38.8467,158588.0
2023-03-06 10:30:00,39.84,39.93,39.83,39.84,127192.0,38.8467,38.9344,38.8369,38.8467,127192.0
2023-03-06 11:00:00,39.83,39.88,39.8,39.83,108416.0,38.8369,38.8857,38.8077,38.8369,108416.0
2023-03-06 11:30:00,39.82,39.84,39.77,39.8,70300.0,38.8272,38.8467,38.7784,38.8077,70300.0
2023-03-06 12:00:00,39.8,39.83,39.76,39.8,74646.0,38.8077,38.8369,38.7687,38.8077,74646.0
2023-03-06 12:30:00,39.8,39.8,39.68,39.73,83284.0,38.8077,38.8077,38.6907,38.7394,83284.0
2023-03-06 13:00:00,39.73,39.8,39.72,39.76,138458.0,38.7394,38.8077,38.7297,38.7687,138458.0
2023-03-06 13:30:00,39.76,39.77,39.59,39.6,288470.0,38.7687,38.7784,38.6029,38.6127,288470.0
2023-03-06 14:00:00,39.59,39.65,39.52,39.52,168356.0,38.6029,38.6614,38.5347,38.5347,168356.0
2023-03-06 14:30:00,39.53,39.57,39.49,39.57,187274.0,38.5444,38.5834,38.5054,38.5834,187274.0
2023-03-06 15:00:00,39.56,39.59,39.48,39.49,213436.0,38.5737,38.6029,38.4956,38.5054,213436.0
2023-03-06 15:30:00,39.5,39.63,39.48,39.56,626916.0,38.5151,38.6419,38.4956,38.5737,626916.0
2023-03-07 09:30:00,39.61,39.61,39.45,39.54,135294.0,38.6224,38.6224,38.4664,38.5542,135294.0
2023-03-07 10:00:00,39.53,39.54,39.32,39.43,180180.0,38.5444,38.5542,38.3396,38.4469,180180.0
2023-03-07 10:30:00,39.43,39.54,39.23,39.23,109230.0,38.4469,38.5542,38.2519,38.2519,109230.0
2023-03-07 11:00:00,39.22,39.29,39.1,39.18,109002.0,38.2421,38.3104,38.1251,38.2031,109002.0
2023-03-07 11:30:00,39.18,39.27,39.15,39.21,118566.0,38.2031,38.2909,38.1739,38.2324,118566.0
2023-03-07 12:00:00,39.2,39.38,39.2,39.32,100034.0,38.2226,38.3981,38.2226,38.3396,100034.0
2023-03-07 12:30:00,39.3,39.32,39.22,39.23,239870.0,38.3201,38.3396,38.2421,38.2519,239870.0
2023-03-07 13:00:00,39.23,39.24,39.05,39.08,202630.0,38.2519,38.2616,38.0764,38.1056,202630.0
2023-03-07 13:30:00,39.07,39.1,38.97,39.02,314766.0,38.0959,38.1251,37.9984,38.0471,314766.0
2023-03-07 14:00:00,39.02,39.05,38.97,38.99,90774.0,38.0471,38.0764,37.9984,38.0179,90774.0
2023-03-07 14:30:00,38.99,39.02,38.92,38.95,71702.0,38.0179,38.0471,37.9496,37.9789,71702.0
2023-03-07 15:00:00,38.95,39.05,38.95,39.02,99724.0,37.9789,38.0764,37.9789,38.0471,99724.0
2023-03-07 15:30:00,39.02,39.2,39.02,39.08,716234.0,38.0471,38.2226,38.0471,38.1056,716234.0
2023-03-08 09:30:00,39.23,39.37,39.08,39.33,153580.0,38.2519,38.3884,38.1056,38.3494,153580.0
2023-03-08 10:00:00,39.33,39.43,39.19,39.35,209460.0,38.3494,38.4469,38.2129,38.3689,209460.0
2023-03-08 10:30:00,39.34,39.46,39.32,39.38,105570.0,38.3591,38.4761,38.3396,38.3981,105570.0
2023-03-08 11:00:00,39.39,39.45,39.37,39.38,80038.0,38.4079,38.4664,38.3884,38.3981,80038.0
2023-03-08 11:30:00,39.38,39.5,39.31,39.49,95534.0,38.3981,38.5151,38.3299,38.5054,95534.0
2023-03-08 12:00:00,39.49,39.51,39.4,39.46,165360.0,38.5054,38.5249,38.4176,38.4761,165360.0
2023-03-08 12:30:00,39.45,39.46,39.35,39.38,82772.0,38.4664,38.4761,38.3689,38.3981,82772.0
2023-03-08 13:00:00,39.37,39.4,39.29,39.33,215076.0,38.3884,38.4176,38.3104,38.3494,215076.0
2023-03-08 13:30:00,39.32,39.35,39.27,39.32,214238.0,38.3396,38.3689,38.2909,38.3396,214238.0
2023-03-08 14:00:00,39.32,39.37,39.32,39.35,86898.0,38.3396,38.3884,38.3396,38.3689,86898.0
2023-03-08 14:30:00,39.35,39.37,39.25,39.26,126528.0,38.3689,38.3884,38.2714,38.2811,126528.0
2023-03-08 15:00:00,39.25,39.31,39.24,39.31,360522.0,38.2714,38.3299,38.2616,38.3299,360522.0
2023-03-08 15:30:00,39.31,39.69,39.31,39.65,1111376.0,38.3299,38.7004,38.3299,38.6614,1111376.0
2023-03-09 09:30:00,39.8,39.93,39.72,39.92,130856.0,38.8077,38.9344,38.7297,38.9247,130856.0
2023-03-09 10:00:00,39.92,39.95,39.77,39.81,123178.0,38.9247,38.9539,38.7784,38.8174,123178.0
2023-03-09 10:30:00,39.81,39.93,39.8,39.82,124424.0,38.8174,38.9344,38.8077,38.8272,124424.0
2023-03-09 11:00:00,39.82,39.91,39.79,39.87,113284.0,38.8272,38.9149,38.7979,38.8759,113284.0
2023-03-09 11:30:00,39.88,39.89,39.81,39.82,78176.0,38.8857,38.8954,38.8174,38.8272,78176.0
2023-03-09 12:00:00,39.81,39.81,39.68,39.77,64706.0,38.8174,38.8174,38.6907,38.7784,64706.0
2023-03-09 12:30:00,39.77,39.77,39.59,39.63,46242.0,38.7784,38.7784,38.6029,38.6419,46242.0
2023-03-09 13:00:00,39.62,39.65,39.44,39.46,52784.0,38.6322,38.6614,38.4566,38.4761,52784.0
2023-03-09 13:30:00,39.45,39.46,39.26,39.31,74726.0,38.4664,38.4761,38.2811,38.3299,74726.0
2023-03-09 14:00:00,39.31,39.35,39.26,39.28,90468.0,38.3299,38.3689,38.2811,38.3006,90468.0
2023-03-09 14:30:00,39.28,39.3,39.13,39.16,417512.0,38.3006,38.3201,38.1544,38.1836,417512.0
2023-03-09 15:00:00,39.16,39.18,38.9,39.03,235022.0,38.1836,38.2031,37.9301,38.0569,235022.0
2023-03-09 15:30:00,39.02,39.11,38.95,38.99,671630.0,38.0471,38.1349,37.9789,38.0179,671630.0
2023-03-10 09:30:00,39.05,39.1,38.15,38.39,178252.0,38.0764,38.1251,37.1988,37.4328,178252.0
2023-03-10 10:00:00,38.38,38.7,38.38,38.58,133064.0,37.4231,37.7351,37.4231,37.6181,133064.0
2023-03-10 10:30:00,38.59,38.71,38.41,38.69,115924.0,37.6278,37.7448,37.4523,37.7253,115924.0
2023-03-10 11:00:00,38.69,38.8,38.56,38.78,104438.0,37.7253,37.8326,37.5986,37.8131,104438.0
2023-03-10 11:30:00,38.77,38.83,38.61,38.62,105730.0,37.8034,37.8619,37.6473,37.6571,105730.0
2023-03-10 12:00:00,38.62,38.67,38.45,38.52,122768.0,37.6571,37.7058,37.4913,37.5596,122768.0
2023-03-10 12:30:00,38.53,38.67,38.36,38.37,78078.0,37.5693,37.7058,37.4036,37.4133,78078.0
2023-03-10 13:00:00,38.38,38.43,38.16,38.2,90436.0,37.4231,37.4718,37.2086,37.2476,90436.0
2023-03-10 13:30:00,38.19,38.23,37.99,38.09,128972.0,37.2378,37.2768,37.0428,37.1403,128972.0
2023-03-10 14:00:00,38.12,38.37,38.1,38.13,104290.0,37.1696,37.4133,37.1501,37.1793,104290.0
2023-03-10 14:30:00,38.14,38.5,38.14,38.42,90100.0,37.1891,37.5401,37.1891,37.4621,90100.0
2023-03-10 15:00:00,38.4,38.48,38.26,38.34,156134.0,37.4426,37.5206,37.3061,37.3841,156134.0
2023-03-10 15:30:00,38.33,38.35,38.12,38.25,484432.0,37.3743,37.3938,37.1696,37.2963,484432.0
2023-03-13 09:30:00,37.98,38.04,37.65,37.88,233592.0,37.033,37.0916,36.7113,36.9355,233592.0
2023-03-13 10:00:00,37.88,38.15,37.8,37.85,174504.0,36.9355,37.1988,36.8575,36.9063,174504.0
2023-03-13 10:30:00,37.85,38.22,37.83,38.17,257816.0,36.9063,37.2671,36.8868,37.2183,257816.0
2023-03-13 11:00:00,38.18,38.41,38.15,38.38,215222.0,37.2281,37.4523,37.1988,37.4231,215222.0
2023-03-13 11:30:00,38.39,38.44,38.18,38.32,141188.0,37.4328,37.4816,37.2281,37.3646,141188.0
2023-03-13 12:00:00,38.36,38.52,38.13,38.24,197328.0,37.4036,37.5596,37.1793,37.2866,197328.0
2023-03-13 12:30:00,38.23,38.37,38.09,38.13,120134.0,37.2768,37.4133,37.1403,37.1793,120134.0
2023-03-13 13:00:00,38.15,38.15,37.97,38.02,137338.0,37.1988,37.1988,37.0233,37.0721,137338.0
2023-03-13 13:30:00,38.04,38.19,37.92,38.17,107882.0,37.0916,37.2378,36.9745,37.2183,107882.0
2023-03-13 14:00:00,38.17,38.31,38.16,38.27,123762.0,37.2183,37.3548,37.2086,37.3158,123762.0
2023-03-13 14:30:00,38.28,38.41,38.23,38.31,118694.0,37.3256,37.4523,37.2768,37.3548,118694.0
2023-03-13 15:00:00,38.31,38.34,38.02,38.09,147548.0,37.3548,37.3841,37.0721,37.1403,147548.0
2023-03-13 15:30:00,38.09,38.26,38.08,38.13,686310.0,37.1403,37.3061,37.1306,37.1793,686310.0
2023-03-14 09:30:00,38.65,39.09,38.65,38.83,266890.0,37.6863,38.1154,37.6863,37.8619,266890.0
2023-03-14 10:00:00,38.85,38.98,38.77,38.94,313740.0,37.8814,38.0081,37.8034,37.9691,313740.0
2023-03-14 10:30:00,38.95,39.1,38.93,38.96,155298.0,37.9789,38.1251,37.9594,37.9886,155298.0
2023-03-14 11:00:00,38.96,39.08,38.96,39.05,143574.0,37.9886,38.1056,37.9886,38.0764,143574.0
2023-03-14 11:30:00,39.06,39.16,39.02,39.1,138020.0,38.0861,38.1836,38.0471,38.1251,138020.0
2023-03-14 12:00:00,39.11,39.15,38.92,38.94,97922.0,38.1349,38.1739,37.9496,37.9691,97922.0
2023-03-14 12:30:00,38.95,39.04,38.85,38.9,82042.0,37.9789,38.0666,37.8814,37.9301,82042.0
2023-03-14 13:00:00,38.89,38.91,38.56,38.69,89208.0,37.9204,37.9399,37.5986,37.7253,89208.0
2023-03-14 13:30:00,38.67,38.71,38.48,38.49,165426.0,37.7058,37.7448,37.5206,37.5303,165426.0
2023-03-14 14:00:00,38.49,38.58,38.35,38.56,204528.0,37.5303,37.6181,37.3938,37.5986,204528.0
2023-03-14 14:30:00,38.56,38.63,38.49,38.49,143712.0,37.5986,37.6668,37.5303,37.5303,143712.0
2023-03-14 15:00:00,38.5,38.54,38.26,38.38,223690.0,37.5401,37.5791,37.3061,37.4231,223690.0
2023-03-14 15:30:00,38.38,38.82,38.35,38.8,670408.0,37.4231,37.8521,37.3938,37.8326,670408.0
2023-03-15 09:30:00,38.2,38.2,37.59,37.68,274086.0,37.2476,37.2476,36.6528,36.7405,274086.0
2023-03-15 10:00:00,37.66,37.81,37.57,37.67,235840.0,36.721,36.8673,36.6333,36.7308,235840.0
2023-03-15 10:30:00,37.66,37.69,37.48,37.63,216794.0,36.721,36.7503,36.5455,36.6918,216794.0
2023-03-15 11:00:00,37.64,37.85,37.6,37.75,110072.0,36.7015,36.9063,36.6625,36.8088,110072.0
2023-03-15 11:30:00,37.74,37.79,37.61,37.63,112596.0,36.799,36.8478,36.6723,36.6918,112596.0
2023-03-15 12:00:00,37.65,37.67,37.38,37.49,140610.0,36.7113,36.7308,36.448,36.5553,140610.0
2023-03-15 12:30:00,37.49,37.58,37.43,37.48,103554.0,36.5553,36.643,36.4968,36.5455,103554.0
2023-03-15 13:00:00,37.46,37.77,37.41,37.67,249860.0,36.526,36.8283,36.4773,36.7308,249860.0
2023-03-15 13:30:00,37.66,37.71,37.56,37.7,161358.0,36.721,36.7698,36.6235,36.76,161358.0
2023-03-15 14:00:00,37.71,38.03,37.59,37.96,127590.0,36.7698,37.0818,36.6528,37.0135,127590.0
2023-03-15 14:30:00,37.96,38.01,37.79,37.92,100994.0,37.0135,37.0623,36.8478,36.9745,100994.0
2023-03-15 15:00:00,37.92,38.02,37.82,37.97,152842.0,36.9745,37.0721,36.877,37.0233,152842.0
2023-03-15 15:30:00,37.96,38.02,37.73,38.02,709606.0,37.0135,37.0721,36.7893,37.0721,709606.0
2023-03-16 09:30:00,38.01,38.16,37.76,38.13,223294.0,37.0623,37.2086,36.8185,37.1793,223294.0
2023-03-16 10:00:00,38.13,38.2,37.94,38.14,173192.0,37.1793,37.2476,36.994,37.1891,173192.0
2023-03-16 10:30:00,38.14,38.58,38.13,38.58,169362.0,37.1891,37.6181,37.1793,37.6181,169362.0
2023-03-16 11:00:00,38.58,38.65,38.45,38.55,201824.0,37.6181,37.6863,37.4913,37.5888,201824.0
2023-03-16 11:30:00,38.56,38.71,38.47,38.63,129824.0,37.5986,37.7448,37.5108,37.6668,129824.0
2023-03-16 12:00:00,38.65,38.66,38.49,38.6,63392.0,37.6863,37.6961,37.5303,37.6376,63392.0
2023-03-16 12:30:00,38.6,38.73,38.52,38.71,90146.0,37.6376,37.7643,37.5596,37.7448,90146.0
2023-03-16 13:00:00,38.71,38.81,38.67,38.72,72178.0,37.7448,37.8424,37.7058,37.7546,72178.0
2023-03-16 13:30:00,38.7,38.71,38.63,38.67,81658.0,37.7351,37.7448,37.6668,37.7058,81658.0
2023-03-16 14:00:00,38.67,38.73,38.61,38.73,88384.0,37.7058,37.7643,37.6473,37.7643,88384.0
2023-03-16 14:30:00,38.73,38.84,38.66,38.81,118934.0,37.7643,37.8716,37.6961,37.8424,118934.0
2023-03-16 15:00:00,38.81,38.91,38.77,38.9,191442.0,37.8424,37.9399,37.8034,37.9301,191442.0
2023-03-16 15:30:00,38.9,38.91,38.79,38.86,641752.0,37.9301,37.9399,37.8229,37.8911,641752.0
2023-03-17 09:30:00,38.91,38.97,38.62,38.65,1047324.0,37.9399,37.9984,37.6571,37.6863,1047324.0
2023-03-17 10:00:00,38.66,38.89,38.38,38.5,230804.0,37.6961,37.9204,37.4231,37.5401,230804.0
2023-03-17 10:30:00,38.5,38.52,38.29,38.41,181318.0,37.5401,37.5596,37.3353,37.4523,181318.0
2023-03-17 11:00:00,38.4,38.49,38.24,38.34,176408.0,37.4426,37.5303,37.2866,37.3841,176408.0
2023-03-17 11:30:00,38.33,38.43,38.2,38.28,145314.0,37.3743,37.4718,37.2476,37.3256,145314.0
2023-03-17 12:00:00,38.3,38.45,38.29,38.38,109174.0,37.3451,37.4913,37.3353,37.4231,109174.0
2023-03-17 12:30:00,38.39,38.49,38.34,38.38,90360.0,37.4328,37.5303,37.3841,37.4231,90360.0
2023-03-17 13:00:00,38.39,38.55,38.37,38.47,96294.0,37.4328,37.5888,37.4133,37.5108,96294.0
2023-03-17 13:30:00,38.47,38.47,38.29,38.36,161660.0,37.5108,37.5108,37.3353,37.4036,161660.0
2023-03-17 14:00:00,38.37,38.42,38.16,38.19,258164.0,37.4133,37.4621,37.2086,37.2378,258164.0
2023-03-17 14:30:00,38.18,38.32,38.15,38.28,94736.0,37.2281,37.3646,37.1988,37.3256,94736.0
2023-03-17 15:00:00,38.28,38.42,38.23,38.35,293032.0,37.3256,37.4621,37.2768,37.3938,293032.0
2023-03-17 15:30:00,38.35,38.5,38.24,38.4,760866.0,37.3938,37.5401,37.2866,37.4426,760866.0
2023-03-20 09:30:00,38.38,38.84,38.31,38.72,310894.0,37.5243,37.974,37.4558,37.8567,310894.0
2023-03-20 10:00:00,38.71,38.77,38.51,38.7,185348.0,37.8469,37.9056,37.6514,37.8371,185348.0
2023-03-20 10:30:00,38.7,38.83,38.6,38.82,179466.0,37.8371,37.9642,37.7394,37.9544,179466.0
2023-03-20 11:00:00,38.82,38.88,38.74,38.88,174140.0,37.9544,38.0131,37.8762,38.0131,174140.0
2023-03-20 11:30:00,38.9,38.91,38.72,38.72,116212.0,38.0327,38.0424,37.8567,37.8567,116212.0
2023-03-20 12:00:00,38.72,38.76,38.6,38.72,177456.0,37.8567,37.8958,37.7394,37.8567,177456.0
2023-03-20 12:30:00,38.71,38.82,38.66,38.79,81886.0,37.8469,37.9544,37.798,37.9251,81886.0
2023-03-20 13:00:00,38.8,38.94,38.79,38.92,74798.0,37.9349,38.0718,37.9251,38.0522,74798.0
2023-03-20 13:30:00,38.92,38.97,38.83,38.86,126568.0,38.0522,38.1011,37.9642,37.9936,126568.0
2023-03-20 14:00:00,38.85,38.87,38.77,38.79,90594.0,37.9838,38.0033,37.9056,37.9251,90594.0
2023-03-20 14:30:00,38.77,38.79,38.63,38.67,117794.0,37.9056,37.9251,37.7687,37.8078,117794.0
2023-03-20 15:00:00,38.66,38.73,38.63,38.71,132454.0,37.798,37.8665,37.7687,37.8469,132454.0
2023-03-20 15:30:00,38.71,38.85,38.7,38.84,440102.0,37.8469,37.9838,37.8371,37.974,440102.0
2023-03-21 09:30:00,39.24,39.38,39.13,39.38,183148.0,38.3651,38.502,38.2575,38.502,183148.0
2023-03-21 10:00:00,39.38,39.4,39.1,39.15,130020.0,38.502,38.5215,38.2282,38.2771,130020.0
2023-03-21 10:30:00,39.12,39.14,38.97,39.0,86320.0,38.2478,38.2673,38.1011,38.1304,86320.0
2023-03-21 11:00:00,38.99,39.1,38.96,39.06,86336.0,38.1207,38.2282,38.0913,38.1891,86336.0
2023-03-21 11:30:00,39.07,39.1,38.95,38.99,193218.0,38.1989,38.2282,38.0815,38.1207,193218.0
2023-03-21 12:00:00,38.99,39.14,38.95,39.13,125136.0,38.1207,38.2673,38.0815,38.2575,125136.0
2023-03-21 12:30:00,39.13,39.15,39.03,39.06,155280.0,38.2575,38.2771,38.1598,38.1891,155280.0
2023-03-21 13:00:00,39.06,39.12,39.02,39.1,79100.0,38.1891,38.2478,38.15,38.2282,79100.0
2023-03-21 13:30:00,39.11,39.13,38.9,38.92,122340.0,38.238,38.2575,38.0327,38.0522,122340.0
2023-03-21 14:00:00,38.92,38.93,38.86,38.9,126792.0,38.0522,38.062,37.9936,38.0327,126792.0
2023-03-21 14:30:00,38.91,39.03,38.9,39.01,150328.0,38.0424,38.1598,38.0327,38.1402,150328.0
2023-03-21 15:00:00,39.01,39.13,39.0,39.08,137560.0,38.1402,38.2575,38.1304,38.2086,137560.0
2023-03-21 15:30:00,39.07,39.24,39.02,39.2,622006.0,38.1989,38.3651,38.15,38.326,622006.0
2023-03-22 09:30:00,39.08,39.22,38.99,39.22,133360.0,38.2086,38.3455,38.1207,38.3455,133360.0
2023-03-22 10:00:00,39.22,39.34,39.13,39.33,84140.0,38.3455,38.4629,38.2575,38.4531,84140.0
2023-03-22 10:30:00,39.33,39.36,39.31,39.34,75086.0,38.4531,38.4824,38.4335,38.4629,75086.0
2023-03-22 11:00:00,39.33,39.35,39.18,39.18,66660.0,38.4531,38.4726,38.3064,38.3064,66660.0
2023-03-22 11:30:00,39.18,39.24,39.13,39.23,61246.0,38.3064,38.3651,38.2575,38.3553,61246.0
2023-03-22 12:00:00,39.23,39.23,39.15,39.18,85006.0,38.3553,38.3553,38.2771,38.3064,85006.0
2023-03-22 12:30:00,39.18,39.2,39.11,39.13,116250.0,38.3064,38.326,38.238,38.2575,116250.0
2023-03-22 13:00:00,39.12,39.15,39.07,39.15,69498.0,38.2478,38.2771,38.1989,38.2771,69498.0
2023-03-22 13:30:00,39.15,39.18,39.13,39.15,66244.0,38.2771,38.3064,38.2575,38.2771,66244.0
2023-03-22 14:00:00,39.16,39.47,39.15,39.26,165858.0,38.2869,38.59,38.2771,38.3846,165858.0
2023-03-22 14:30:00,39.26,39.48,39.03,39.16,373782.0,38.3846,38.5997,38.1598,38.2869,373782.0
2023-03-22 15:00:00,39.16,39.33,38.93,39.24,282168.0,38.2869,38.4531,38.062,38.3651,282168.0
2023-03-22 15:30:00,39.25,39.27,38.77,38.77,1742018.0,38.3749,38.3944,37.9056,37.9056,1742018.0
2023-03-23 09:30:00,38.95,39.44,38.93,39.42,351260.0,38.0815,38.5606,38.062,38.5411,351260.0
2023-03-23 10:00:00,39.42,39.65,39.41,39.6,261764.0,38.5411,38.7659,38.5313,38.7171,261764.0
2023-03-23 10:30:00,39.62,39.81,39.57,39.8,172040.0,38.7366,38.9224,38.6877,38.9126,172040.0
2023-03-23 11:00:00,39.83,39.98,39.82,39.82,198794.0,38.9419,39.0886,38.9321,38.9321,198794.0
2023-03-23 11:30:00,39.82,39.91,39.8,39.86,159720.0,38.9321,39.0201,38.9126,38.9713,159720.0
2023-03-23 12:00:00,39.85,39.88,39.68,39.7,91862.0,38.9615,38.9908,38.7953,38.8148,91862.0
2023-03-23 12:30:00,39.72,39.76,39.64,39.71,82808.0,38.8344,38.8735,38.7562,38.8246,82808.0
2023-03-23 13:00:00,39.71,39.75,39.38,39.43,514968.0,38.8246,38.8637,38.502,38.5508,514968.0
2023-03-23 13:30:00,39.41,39.49,39.27,39.31,314814.0,38.5313,38.6095,38.3944,38.4335,314814.0
2023-03-23 14:00:00,39.32,39.37,39.13,39.13,235018.0,38.4433,38.4922,38.2575,38.2575,235018.0
2023-03-23 14:30:00,39.12,39.15,38.83,38.96,265106.0,38.2478,38.2771,37.9642,38.0913,265106.0
2023-03-23 15:00:00,38.97,39.24,38.85,38.94,273268.0,38.1011,38.3651,37.9838,38.0718,273268.0
2023-03-23 15:30:00,38.93,39.35,38.91,39.16,624410.0,38.062,38.4726,38.0424,38.2869,624410.0
2023-03-24 09:30:00,39.17,39.17,38.79,39.02,257088.0,38.2966,38.2966,37.9251,38.15,257088.0
2023-03-24 10:00:00,39.02,39.07,38.71,38.92,136476.0,38.15,38.1989,37.8469,38.0522,136476.0
2023-03-24 10:30:00,38.93,38.95,38.74,38.81,124496.0,38.062,38.0815,37.8762,37.9447,124496.0
2023-03-24 11:00:00,38.8,38.87,38.62,38.7,107074.0,37.9349,38.0033,37.7589,37.8371,107074.0
2023-03-24 11:30:00,38.7,38.92,38.63,38.85,104140.0,37.8371,38.0522,37.7687,37.9838,104140.0
2023-03-24 12:00:00,38.87,38.94,38.77,38.88,86634.0,38.0033,38.0718,37.9056,38.0131,86634.0
2023-03-24 12:30:00,38.89,39.06,38.88,38.98,238030.0,38.0229,38.1891,38.0131,38.1109,238030.0
2023-03-24 13:00:00,38.98,39.09,38.88,39.01,175926.0,38.1109,38.2184,38.0131,38.1402,175926.0
2023-03-24 13:30:00,39.02,39.17,39.0,39.04,188816.0,38.15,38.2966,38.1304,38.1695,188816.0
2023-03-24 14:00:00,39.05,39.13,39.04,39.09,169388.0,38.1793,38.2575,38.1695,38.2184,169388.0
2023-03-24 14:30:00,39.09,39.21,39.08,39.1,252444.0,38.2184,38.3358,38.2086,38.2282,252444.0
2023-03-24 15:00:00,39.1,39.22,39.04,39.2,194468.0,38.2282,38.3455,38.1695,38.326,194468.0
2023-03-24 15:30:00,39.2,39.32,39.19,39.31,502618.0,38.326,38.4433,38.3162,38.4335,502618.0
2023-03-27 09:30:00,39.4,39.64,39.38,39.43,174016.0,38.5215,38.7562,38.502,38.5508,174016.0
2023-03-27 10:00:00,39.42,39.49,39.33,39.37,138598.0,38.5411,38.6095,38.4531,38.4922,138598.0
2023-03-27 10:30:00,39.35,39.41,39.28,39.36,182386.0,38.4726,38.5313,38.4042,38.4824,182386.0
2023-03-27 11:00:00,39.36,39.4,39.27,39.38,112572.0,38.4824,38.5215,38.3944,38.502,112572.0
2023-03-27 11:30:00,39.41,39.54,39.4,39.45,123406.0,38.5313,38.6584,38.5215,38.5704,123406.0
2023-03-27 12:00:00,39.45,39.53,39.36,39.52,131468.0,38.5704,38.6486,38.4824,38.6388,131468.0
2023-03-27 12:30:00,39.52,39.54,39.44,39.46,167696.0,38.6388,38.6584,38.5606,38.5802,167696.0
2023-03-27 13:00:00,39.46,39.53,39.41,39.49,96154.0,38.5802,38.6486,38.5313,38.6095,96154.0
2023-03-27 13:30:00,39.49,39.52,39.36,39.36,104440.0,38.6095,38.6388,38.4824,38.4824,104440.0
2023-03-27 14:00:00,39.35,39.41,39.27,39.38,100282.0,38.4726,38.5313,38.3944,38.502,100282.0
2023-03-27 14:30:00,39.38,39.46,39.38,39.42,149194.0,38.502,38.5802,38.502,38.5411,149194.0
2023-03-27 15:00:00,39.42,39.45,39.31,39.35,193670.0,38.5411,38.5704,38.4335,38.4726,193670.0
2023-03-27 15:30:00,39.35,39.35,39.1,39.15,841846.0,38.4726,38.4726,38.2282,38.2771,841846.0
2023-03-28 09:30:00,39.06,39.16,38.99,39.04,202680.0,38.1891,38.2869,38.1207,38.1695,202680.0
2023-03-28 10:00:00,38.99,39.15,38.97,39.04,99170.0,38.1207,38.2771,38.1011,38.1695,99170.0
2023-03-28 10:30:00,39.04,39.04,38.85,38.85,93576.0,38.1695,38.1695,37.9838,37.9838,93576.0
2023-03-28 11:00:00,38.86,38.99,38.85,38.97,104328.0,37.9936,38.1207,37.9838,38.1011,104328.0
2023-03-28 11:30:00,38.98,39.05,38.96,38.99,140428.0,38.1109,38.1793,38.0913,38.1207,140428.0
2023-03-28 12:00:00,38.99,39.04,38.96,39.02,93652.0,38.1207,38.1695,38.0913,38.15,93652.0
2023-03-28 12:30:00,39.01,39.13,38.99,39.13,97314.0,38.1402,38.2575,38.1207,38.2575,97314.0
2023-03-28 13:00:00,39.14,39.15,39.02,39.03,84790.0,38.2673,38.2771,38.15,38.1598,84790.0
2023-03-28 13:30:00,39.03,39.06,38.85,38.88,261152.0,38.1598,38.1891,37.9838,38.0131,261152.0
2023-03-28 14:00:00,38.88,38.92,38.84,38.85,146186.0,38.0131,38.0522,37.974,37.9838,146186.0
2023-03-28 14:30:00,38.86,38.96,38.84,38.96,91996.0,37.9936,38.0913,37.974,38.0913,91996.0
2023-03-28 15:00:00,38.97,39.04,38.96,38.98,144192.0,38.1011,38.1695,38.0913,38.1109,144192.0
2023-03-28 15:30:00,38.98,39.1,38.95,39.03,710456.0,38.1109,38.2282,38.0815,38.1598,710456.0
2023-03-29 09:30:00,39.48,39.74,39.32,39.59,203870.0,38.5997,38.8539,38.4433,38.7073,203870.0
2023-03-29 10:00:00,39.6,39.7,39.54,39.59,138258.0,38.7171,38.8148,38.6584,38.7073,138258.0
2023-03-29 10:30:00,39.59,39.59,39.49,39.5,145758.0,38.7073,38.7073,38.6095,38.6193,145758.0
2023-03-29 11:00:00,39.51,39.66,39.49,39.66,108988.0,38.6291,38.7757,38.6095,38.7757,108988.0
2023-03-29 11:30:00,39.67,39.68,39.61,39.66,109420.0,38.7855,38.7953,38.7268,38.7757,109420.0
2023-03-29 12:00:00,39.67,39.71,39.63,39.68,96176.0,38.7855,38.8246,38.7464,38.7953,96176.0
2023-03-29 12:30:00,39.68,39.71,39.63,39.68,84098.0,38.7953,38.8246,38.7464,38.7953,84098.0
2023-03-29 13:00:00,39.68,39.76,39.68,39.73,124918.0,38.7953,38.8735,38.7953,38.8442,124918.0
2023-03-29 13:30:00,39.73,39.73,39.66,39.7,91436.0,38.8442,38.8442,38.7757,38.8148,91436.0
2023-03-29 14:00:00,39.7,39.81,39.66,39.8,584752.0,38.8148,38.9224,38.7757,38.9126,584752.0
2023-03-29 14:30:00,39.8,39.85,39.76,39.85,154700.0,38.9126,38.9615,38.8735,38.9615,154700.0
2023-03-29 15:00:00,39.85,39.98,39.82,39.97,240724.0,38.9615,39.0886,38.9321,39.0788,240724.0
2023-03-29 15:30:00,39.96,40.01,39.88,39.9,695378.0,39.069,39.1179,38.9908,39.0104,695378.0
2023-03-30 09:30:00,40.16,40.33,39.98,40.31,609496.0,39.3668,39.5334,39.1904,39.5138,609496.0
2023-03-30 10:00:00,40.3,40.31,40.1,40.24,211562.0,39.504,39.5138,39.308,39.4452,211562.0
2023-03-30 10:30:00,40.24,40.35,40.18,40.29,306042.0,39.4452,39.553,39.3864,39.4942,306042.0
2023-03-30 11:00:00,40.29,40.35,40.26,40.34,199804.0,39.4942,39.553,39.4648,39.5432,199804.0
2023-03-30 11:30:00,40.33,40.33,40.19,40.24,510888.0,39.5334,39.5334,39.3962,39.4452,510888.0
2023-03-30 12:00:00,40.24,40.25,40.14,40.22,101062.0,39.4452,39.455,39.3472,39.4256,101062.0
2023-03-30 12:30:00,40.21,40.21,40.13,40.15,75824.0,39.4158,39.4158,39.3374,39.357,75824.0
2023-03-30 13:00:00,40.15,40.2,40.13,40.16,80156.0,39.357,39.406,39.3374,39.3668,80156.0
2023-03-30 13:30:00,40.16,40.23,40.12,40.23,148266.0,39.3668,39.4354,39.3276,39.4354,148266.0
2023-03-30 14:00:00,40.23,40.32,40.23,40.31,183758.0,39.4354,39.5236,39.4354,39.5138,183758.0
2023-03-30 14:30:00,40.31,40.34,40.24,40.28,161162.0,39.5138,39.5432,39.4452,39.4844,161162.0
2023-03-30 15:00:00,40.28,40.31,40.24,40.27,382544.0,39.4844,39.5138,39.4452,39.4746,382544.0
2023-03-30 15:30:00,40.27,40.35,40.25,40.34,738428.0,39.4746,39.553,39.455,39.5432,738428.0
2023-03-31 09:30:00,40.45,40.73,40.41,40.67,235426.0,39.6511,39.9255,39.6119,39.8667,235426.0
2023-03-31 10:00:00,40.68,40.74,40.59,40.63,214678.0,39.8765,39.9353,39.7883,39.8275,214678.0
2023-03-31 10:30:00,40.63,40.69,40.59,40.63,434714.0,39.8275,39.8863,39.7883,39.8275,434714.0
2023-03-31 11:00:00,40.63,40.77,40.62,40.71,151366.0,39.8275,39.9647,39.8177,39.9059,151366.0
2023-03-31 11:30:00,40.71,40.75,40.65,40.75,199154.0,39.9059,39.9451,39.8471,39.9451,199154.0
2023-03-31 12:00:00,40.74,40.82,40.74,40.78,113540.0,39.9353,40.0138,39.9353,39.9745,113540.0
2023-03-31 12:30:00,40.77,40.79,40.69,40.71,106604.0,39.9647,39.9844,39.8863,39.9059,106604.0
2023-03-31 13:00:00,40.71,40.74,40.65,40.65,146438.0,39.9059,39.9353,39.8471,39.8471,146438.0
2023-03-31 13:30:00,40.65,40.67,40.6,40.65,134746.0,39.8471,39.8667,39.7981,39.8471,134746.0
2023-03-31 14:00:00,40.64,40.73,40.62,40.64,284680.0,39.8373,39.9255,39.8177,39.8373,284680.0
2023-03-31 14:30:00,40.65,40.67,40.62,40.66,98606.0,39.8471,39.8667,39.8177,39.8569,98606.0
2023-03-31 15:00:00,40.66,40.8,40.66,40.77,192844.0,39.8569,39.9942,39.8569,39.9647,192844.0
2023-03-31 15:30:00,40.77,40.9,40.67,40.83,617930.0,39.9647,40.0922,39.8667,40.0236,617930.0
2023-04-03 09:30:00,40.59,40.74,40.51,40.62,331052.0,39.7883,39.9353,39.7099,39.8177,331052.0
2023-04-03 10:00:00,40.63,40.74,40.57,40.74,246938.0,39.8275,39.9353,39.7687,39.9353,246938.0
2023-04-03 10:30:00,40.74,40.77,40.49,40.53,454218.0,39.9353,39.9647,39.6903,39.7295,454218.0
2023-04-03 11:00:00,40.54,40.55,40.42,40.42,238174.0,39.7393,39.7491,39.6217,39.6217,238174.0
2023-04-03 11:30:00,40.42,40.52,40.38,40.5,156796.0,39.6217,39.7197,39.5825,39.7001,156796.0
2023-04-03 12:00:00,40.5,40.54,40.48,40.48,97554.0,39.7001,39.7393,39.6805,39.6805,97554.0
2023-04-03 12:30:00,40.48,40.51,40.4,40.41,125726.0,39.6805,39.7099,39.6021,39.6119,125726.0
2023-04-03 13:00:00,40.41,40.55,40.38,40.47,250720.0,39.6119,39.7491,39.5825,39.6707,250720.0
2023-04-03 13:30:00,40.47,40.49,40.44,40.46,135370.0,39.6707,39.6903,39.6413,39.6609,135370.0
2023-04-03 14:00:00,40.46,40.52,40.44,40.51,149838.0,39.6609,39.7197,39.6413,39.7099,149838.0
2023-04-03 14:30:00,40.51,40.57,40.5,40.55,344726.0,39.7099,39.7687,39.7001,39.7491,344726.0
2023-04-03 15:00:00,40.55,40.63,40.55,40.61,177976.0,39.7491,39.8275,39.7491,39.8079,177976.0
2023-04-03 15:30:00,40.61,40.67,40.58,40.6,784370.0,39.8079,39.8667,39.7785,39.7981,784370.0
2023-04-04 09:30:00,40.51,40.69,40.43,40.57,368858.0,39.7099,39.8863,39.6315,39.7687,368858.0
2023-04-04 10:00:00,40.57,40.68,40.44,40.45,437396.0,39.7687,39.8765,39.6413,39.6511,437396.0
2023-04-04 10:30:00,40.46,40.55,40.4,40.44,252126.0,39.6609,39.7491,39.6021,39.6413,252126.0
2023-04-04 11:00:00,40.43,40.43,40.15,40.19,235738.0,39.6315,39.6315,39.357,39.3962,235738.0
2023-04-04 11:30:00,40.19,40.22,39.92,39.94,142962.0,39.3962,39.4256,39.1315,39.1511,142962.0
2023-04-04 12:00:00,39.93,39.99,39.85,39.99,110436.0,39.1413,39.2002,39.0629,39.2002,110436.0
2023-04-04 12:30:00,39.99,40.05,39.95,40.02,133750.0,39.2002,39.259,39.1609,39.2296,133750.0
2023-04-04 13:00:00,40.02,40.13,40.01,40.1,94360.0,39.2296,39.3374,39.2198,39.308,94360.0
2023-04-04 13:30:00,40.1,40.13,40.02,40.03,179542.0,39.308,39.3374,39.2296,39.2394,179542.0
2023-04-04 14:00:00,40.02,40.04,39.91,39.92,170620.0,39.2296,39.2492,39.1217,39.1315,170620.0
2023-04-04 14:30:00,39.92,39.99,39.88,39.92,227554.0,39.1315,39.2002,39.0923,39.1315,227554.0
2023-04-04 15:00:00,39.91,39.94,39.8,39.8,168108.0,39.1217,39.1511,39.0139,39.0139,168108.0
2023-04-04 15:30:00,39.8,39.85,39.71,39.81,950186.0,39.0139,39.0629,38.9257,39.0237,950186.0
2023-04-05 09:30:00,39.58,39.66,39.35,39.49,172498.0,38.7983,38.8767,38.5728,38.71,172498.0
2023-04-05 10:00:00,39.5,39.54,39.36,39.46,176268.0,38.7198,38.759,38.5826,38.6806,176268.0
2023-04-05 10:30:00,39.46,39.54,39.34,39.37,146164.0,38.6806,38.759,38.563,38.5924,146164.0
2023-04-05 11:00:00,39.36,39.37,39.09,39.1,180992.0,38.5826,38.5924,38.3179,38.3277,180992.0
2023-04-05 11:30:00,39.1,39.23,39.09,39.15,154070.0,38.3277,38.4552,38.3179,38.3767,154070.0
2023-04-05 12:00:00,39.15,39.15,38.96,38.98,93072.0,38.3767,38.3767,38.1905,38.2101,93072.0
2023-04-05 12:30:00,38.98,38.99,38.88,38.89,86466.0,38.2101,38.2199,38.1121,38.1219,86466.0
2023-04-05 13:00:00,38.9,38.93,38.87,38.91,122704.0,38.1317,38.1611,38.1023,38.1415,122704.0
2023-04-05 13:30:00,38.91,39.04,38.9,39.04,114204.0,38.1415,38.2689,38.1317,38.2689,114204.0
2023-04-05 14:00:00,39.04,39.07,38.95,38.98,137004.0,38.2689,38.2983,38.1807,38.2101,137004.0
2023-04-05 14:30:00,38.98,39.1,38.98,39.05,134782.0,38.2101,38.3277,38.2101,38.2787,134782.0
2023-04-05 15:00:00,39.04,39.04,38.9,38.94,262816.0,38.2689,38.2689,38.1317,38.1709,262816.0
2023-04-05 15:30:00,38.95,39.06,38.94,39.03,645652.0,38.1807,38.2885,38.1709,38.2591,645652.0
2023-04-06 09:30:00,38.77,38.82,38.56,38.71,123962.0,38.0042,38.0533,37.7984,37.9454,123962.0
2023-04-06 10:00:00,38.73,38.96,38.73,38.92,137680.0,37.965,38.1905,37.965,38.1513,137680.0
2023-04-06 10:30:00,38.93,38.95,38.78,38.82,109020.0,38.1611,38.1807,38.0141,38.0533,109020.0
2023-04-06 11:00:00,38.82,38.88,38.79,38.85,85718.0,38.0533,38.1121,38.0239,38.0827,85718.0
2023-04-06 11:30:00,38.84,38.86,38.78,38.82,132270.0,38.0729,38.0925,38.0141,38.0533,132270.0
2023-04-06 12:00:00,38.83,38.9,38.83,38.88,76716.0,38.0631,38.1317,38.0631,38.1121,76716.0
2023-04-06 12:30:00,38.89,38.94,38.85,38.85,63140.0,38.1219,38.1709,38.0827,38.0827,63140.0
2023-04-06 13:00:00,38.85,38.94,38.85,38.91,59036.0,38.0827,38.1709,38.0827,38.1415,59036.0
2023-04-06 13:30:00,38.93,38.94,38.85,38.88,61666.0,38.1611,38.1709,38.0827,38.1121,61666.0
2023-04-06 14:00:00,38.88,38.91,38.85,38.91,82746.0,38.1121,38.1415,38.0827,38.1415,82746.0
2023-04-06 14:30:00,38.91,39.0,38.91,38.96,150620.0,38.1415,38.2297,38.1415,38.1905,150620.0
2023-04-06 15:00:00,38.97,38.97,38.84,38.87,201332.0,38.2003,38.2003,38.0729,38.1023,201332.0
2023-04-06 15:30:00,38.87,38.91,38.79,38.82,676190.0,38.1023,38.1415,38.0239,38.0533,676190.0
2023-04-10 09:30:00,38.52,38.69,38.38,38.59,269534.0,37.7592,37.9258,37.622,37.8278,269534.0
2023-04-10 10:00:00,38.6,38.93,38.59,38.87,426352.0,37.8376,38.1611,37.8278,38.1023,426352.0
2023-04-10 10:30:00,38.88,39.08,38.88,38.92,304932.0,38.1121,38.3081,38.1121,38.1513,304932.0
2023-04-10 11:00:00,38.92,38.98,38.9,38.96,67528.0,38.1513,38.2101,38.1317,38.1905,67528.0
2023-04-10 11:30:00,38.97,38.99,38.87,38.87,48584.0,38.2003,38.2199,38.1023,38.1023,48584.0
2023-04-10 12:00:00,38.87,38.92,38.79,38.89,47150.0,38.1023,38.1513,38.0239,38.1219,47150.0
2023-04-10 12:30:00,38.9,39.06,38.9,39.06,48224.0,38.1317,38.2885,38.1317,38.2885,48224.0
2023-04-10 13:00:00,39.08,39.11,39.02,39.05,59004.0,38.3081,38.3375,38.2493,38.2787,59004.0
2023-04-10 13:30:00,39.05,39.06,38.99,39.01,43036.0,38.2787,38.2885,38.2199,38.2395,43036.0
2023-04-10 14:00:00,39.01,39.07,38.98,39.05,69304.0,38.2395,38.2983,38.2101,38.2787,69304.0
2023-04-10 14:30:00,39.05,39.1,39.02,39.1,58428.0,38.2787,38.3277,38.2493,38.3277,58428.0
2023-04-10 15:00:00,39.1,39.11,39.05,39.1,78046.0,38.3277,38.3375,38.2787,38.3277,78046.0
2023-04-10 15:30:00,39.1,39.23,39.1,39.22,372834.0,38.3277,38.4552,38.3277,38.4454,372834.0
2023-04-11 09:30:00,39.24,39.45,39.18,39.32,129136.0,38.465,38.6708,38.4062,38.5434,129136.0
2023-04-11 10:00:00,39.32,39.38,39.25,39.31,250850.0,38.5434,38.6022,38.4748,38.5336,250850.0
2023-04-11 10:30:00,39.32,39.32,39.17,39.2,123104.0,38.5434,38.5434,38.3963,38.4258,123104.0
2023-04-11 11:00:00,39.21,39.27,39.17,39.24,74582.0,38.4356,38.4944,38.3963,38.465,74582.0
2023-04-11 11:30:00,39.24,39.3,39.2,39.27,55818.0,38.465,38.5238,38.4258,38.4944,55818.0
2023-04-11 12:00:00,39.28,39.35,39.27,39.33,73398.0,38.5042,38.5728,38.4944,38.5532,73398.0
2023-04-11 12:30:00,39.33,39.34,39.24,39.29,52298.0,38.5532,38.563,38.465,38.514,52298.0
2023-04-11 13:00:00,39.29,39.31,39.25,39.26,38764.0,38.514,38.5336,38.4748,38.4846,38764.0
2023-04-11 13:30:00,39.26,39.27,39.23,39.26,62466.0,38.4846,38.4944,38.4552,38.4846,62466.0
2023-04-11 14:00:00,39.27,39.3,39.24,39.29,61424.0,38.4944,38.5238,38.465,38.514,61424.0
2023-04-11 14:30:00,39.29,39.33,39.27,39.31,81050.0,38.514,38.5532,38.4944,38.5336,81050.0
2023-04-11 15:00:00,39.31,39.35,39.27,39.33,99778.0,38.5336,38.5728,38.4944,38.5532,99778.0
2023-04-11 15:30:00,39.33,39.34,39.09,39.1,477446.0,38.5532,38.563,38.3179,38.3277,477446.0
2023-04-12 09:30:00,39.38,39.6,39.23,39.3,243658.0,38.6022,38.8179,38.4552,38.5238,243658.0
2023-04-12 10:00:00,39.33,39.47,39.27,39.43,265666.0,38.5532,38.6904,38.4944,38.6512,265666.0
2023-04-12 10:30:00,39.43,39.44,39.23,39.27,190636.0,38.6512,38.661,38.4552,38.4944,190636.0
2023-04-12 11:00:00,39.28,39.3,39.13,39.2,114276.0,38.5042,38.5238,38.3571,38.4258,114276.0
2023-04-12 11:30:00,39.21,39.25,39.17,39.22,102052.0,38.4356,38.4748,38.3963,38.4454,102052.0
2023-04-12 12:00:00,39.22,39.25,39.15,39.17,123632.0,38.4454,38.4748,38.3767,38.3963,123632.0
2023-04-12 12:30:00,39.17,39.2,39.11,39.19,99156.0,38.3963,38.4258,38.3375,38.416,99156.0
2023-04-12 13:00:00,39.19,39.24,39.15,39.22,100224.0,38.416,38.465,38.3767,38.4454,100224.0
2023-04-12 13:30:00,39.23,39.27,39.2,39.23,147236.0,38.4552,38.4944,38.4258,38.4552,147236.0
2023-04-12 14:00:00,39.23,39.37,39.16,39.19,159556.0,38.4552,38.5924,38.3865,38.416,159556.0
2023-04-12 14:30:00,39.18,39.18,39.06,39.1,107824.0,38.4062,38.4062,38.2885,38.3277,107824.0
2023-04-12 15:00:00,39.1,39.13,38.94,38.95,278802.0,38.3277,38.3571,38.1709,38.1807,278802.0
2023-04-12 15:30:00,38.94,39.08,38.94,39.07,728418.0,38.1709,38.3081,38.1709,38.2983,728418.0
2023-04-13 09:30:00,39.23,39.31,38.9,38.9,190408.0,38.4552,38.5336,38.1317,38.1317,190408.0
2023-04-13 10:00:00,38.9,39.1,38.9,39.08,126134.0,38.1317,38.3277,38.1317,38.3081,126134.0
2023-04-13 10:30:00,39.07,39.09,38.98,39.03,124812.0,38.2983,38.3179,38.2101,38.2591,124812.0
2023-04-13 11:00:00,39.03,39.08,39.01,39.05,128606.0,38.2591,38.3081,38.2395,38.2787,128606.0
2023-04-13 11:30:00,39.05,39.19,39.05,39.19,187016.0,38.2787,38.416,38.2787,38.416,187016.0
2023-04-13 12:00:00,39.19,39.25,39.18,39.22,61800.0,38.416,38.4748,38.4062,38.4454,61800.0
2023-04-13 12:30:00,39.22,39.24,39.19,39.24,67878.0,38.4454,38.465,38.416,38.465,67878.0
2023-04-13 13:00:00,39.24,39.28,39.2,39.23,72842.0,38.465,38.5042,38.4258,38.4552,72842.0
2023-04-13 13:30:00,39.23,39.33,39.21,39.32,80956.0,38.4552,38.5532,38.4356,38.5434,80956.0
2023-04-13 14:00:00,39.32,39.44,39.3,39.39,124950.0,38.5434,38.661,38.5238,38.612,124950.0
2023-04-13 14:30:00,39.4,39.42,39.31,39.4,251268.0,38.6218,38.6414,38.5336,38.6218,251268.0
2023-04-13 15:00:00,39.4,39.44,39.34,39.37,250472.0,38.6218,38.661,38.563,38.5924,250472.0
2023-04-13 15:30:00,39.37,39.4,39.28,39.34,683944.0,38.5924,38.6218,38.5042,38.563,683944.0
2023-04-14 09:30:00,39.33,39.59,39.32,39.54,177488.0,38.5532,38.8081,38.5434,38.759,177488.0
2023-04-14 10:00:00,39.5,39.59,39.32,39.36,223810.0,38.7198,38.8081,38.5434,38.5826,223810.0
2023-04-14 10:30:00,39.37,39.4,39.24,39.3,182168.0,38.5924,38.6218,38.465,38.5238,182168.0
2023-04-14 11:00:00,39.3,39.3,39.13,39.17,145756.0,38.5238,38.5238,38.3571,38.3963,145756.0
2023-04-14 11:30:00,39.17,39.18,39.06,39.12,109794.0,38.3963,38.4062,38.2885,38.3473,109794.0
2023-04-14 12:00:00,39.12,39.13,38.98,38.98,181828.0,38.3473,38.3571,38.2101,38.2101,181828.0
2023-04-14 12:30:00,38.97,38.99,38.88,38.88,116606.0,38.2003,38.2199,38.1121,38.1121,116606.0
2023-04-14 13:00:00,38.88,39.01,38.87,38.88,124492.0,38.1121,38.2395,38.1023,38.1121,124492.0
2023-04-14 13:30:00,38.87,38.95,38.83,38.94,87540.0,38.1023,38.1807,38.0631,38.1709,87540.0
2023-04-14 14:00:00,38.94,39.08,38.91,39.07,95770.0,38.1709,38.3081,38.1415,38.2983,95770.0
2023-04-14 14:30:00,39.08,39.11,38.99,39.03,131192.0,38.3081,38.3375,38.2199,38.2591,131192.0
2023-04-14 15:00:00,39.03,39.04,38.85,39.01,150752.0,38.2591,38.2689,38.0827,38.2395,150752.0
2023-04-14 15:30:00,39.02,39.08,38.99,39.08,745612.0,38.2493,38.3081,38.2199,38.3081,745612.0
2023-04-17 09:30:00,38.97,39.13,38.92,39.02,301920.0,38.2003,38.3571,38.1513,38.2493,301920.0
2023-04-17 10:00:00,39.03,39.13,38.99,39.09,237488.0,38.2591,38.3571,38.2199,38.3179,237488.0
2023-04-17 10:30:00,39.1,39.14,38.98,39.01,344294.0,38.3277,38.3669,38.2101,38.2395,344294.0
2023-04-17 11:00:00,39.01,39.08,38.99,39.04,122502.0,38.2395,38.3081,38.2199,38.2689,122502.0
2023-04-17 11:30:00,39.05,39.08,38.98,39.03,151834.0,38.2787,38.3081,38.2101,38.2591,151834.0
2023-04-17 12:00:00,39.02,39.04,38.95,39.04,194378.0,38.2493,38.2689,38.1807,38.2689,194378.0
2023-04-17 12:30:00,39.04,39.06,39.01,39.04,132344.0,38.2689,38.2885,38.2395,38.2689,132344.0
2023-04-17 13:00:00,39.04,39.08,38.99,39.04,147100.0,38.2689,38.3081,38.2199,38.2689,147100.0
2023-04-17 13:30:00,39.04,39.04,38.99,39.01,238080.0,38.2689,38.2689,38.2199,38.2395,238080.0
2023-04-17 14:00:00,39.01,39.03,38.97,39.02,196962.0,38.2395,38.2591,38.2003,38.2493,196962.0
2023-04-17 14:30:00,39.02,39.17,39.02,39.16,104758.0,38.2493,38.3963,38.2493,38.3865,104758.0
2023-04-17 15:00:00,39.16,39.24,39.16,39.24,163006.0,38.3865,38.465,38.3865,38.465,163006.0
2023-04-17 15:30:00,39.23,39.33,39.19,39.31,592796.0,38.4552,38.5532,38.416,38.5336,592796.0
2023-04-18 09:30:00,39.64,39.73,39.4,39.45,241948.0,38.8571,38.9453,38.6218,38.6708,241948.0
2023-04-18 10:00:00,39.44,39.52,39.38,39.39,204506.0,38.661,38.7394,38.6022,38.612,204506.0
2023-04-18 10:30:00,39.38,39.41,39.31,39.35,223294.0,38.6022,38.6316,38.5336,38.5728,223294.0
2023-04-18 11:00:00,39.35,39.39,39.22,39.24,138334.0,38.5728,38.612,38.4454,38.465,138334.0
2023-04-18 11:30:00,39.24,39.26,39.1,39.13,58524.0,38.465,38.4846,38.3277,38.3571,58524.0
2023-04-18 12:00:00,39.13,39.22,39.1,39.22,87572.0,38.3571,38.4454,38.3277,38.4454,87572.0
2023-04-18 12:30:00,39.21,39.21,39.04,39.06,89010.0,38.4356,38.4356,38.2689,38.2885,89010.0
2023-04-18 13:00:00,39.05,39.12,39.04,39.07,51588.0,38.2787,38.3473,38.2689,38.2983,51588.0
2023-04-18 13:30:00,39.06,39.15,39.06,39.08,74490.0,38.2885,38.3767,38.2885,38.3081,74490.0
2023-04-18 14:00:00,39.08,39.14,39.02,39.11,92394.0,38.3081,38.3669,38.2493,38.3375,92394.0
2023-04-18 14:30:00,39.1,39.12,38.99,39.06,116812.0,38.3277,38.3473,38.2199,38.2885,116812.0
2023-04-18 15:00:00,39.06,39.14,39.03,39.12,132930.0,38.2885,38.3669,38.2591,38.3473,132930.0
2023-04-18 15:30:00,39.11,39.23,39.08,39.21,638966.0,38.3375,38.4552,38.3081,38.4356,638966.0
2023-04-19 09:30:00,38.74,38.85,38.49,38.62,354964.0,37.9748,38.0827,37.7298,37.8572,354964.0
2023-04-19 10:00:00,38.62,38.7,38.54,38.56,351948.0,37.8572,37.9356,37.7788,37.7984,351948.0
2023-04-19 10:30:00,38.56,38.65,38.5,38.51,207656.0,37.7984,37.8866,37.7396,37.7494,207656.0
2023-04-19 11:00:00,38.52,38.55,38.38,38.41,569710.0,37.7592,37.7886,37.622,37.6514,569710.0
2023-04-19 11:30:00,38.41,38.55,38.41,38.52,519198.0,37.6514,37.7886,37.6514,37.7592,519198.0
2023-04-19 12:00:00,38.52,38.66,38.51,38.56,286566.0,37.7592,37.8964,37.7494,37.7984,286566.0
2023-04-19 12:30:00,38.56,38.58,38.52,38.53,189300.0,37.7984,37.818,37.7592,37.769,189300.0
2023-04-19 13:00:00,38.54,38.6,38.48,38.5,240306.0,37.7788,37.8376,37.72,37.7396,240306.0
2023-04-19 13:30:00,38.5,38.57,38.49,38.51,221106.0,37.7396,37.8082,37.7298,37.7494,221106.0
2023-04-19 14:00:00,38.51,38.59,38.5,38.59,302352.0,37.7494,37.8278,37.7396,37.8278,302352.0
2023-04-19 14:30:00,38.59,38.65,38.55,38.64,424432.0,37.8278,37.8866,37.7886,37.8768,424432.0
2023-04-19 15:00:00,38.65,38.69,38.62,38.64,221664.0,37.8866,37.9258,37.8572,37.8768,221664.0
2023-04-19 15:30:00,38.63,38.69,38.56,38.68,1273270.0,37.867,37.9258,37.7984,37.916,1273270.0
2023-04-20 09:30:00,38.48,38.48,38.22,38.27,284204.0,37.72,37.72,37.4651,37.5141,284204.0
2023-04-20 10:00:00,38.26,38.43,38.24,38.35,190862.0,37.5043,37.671,37.4847,37.5925,190862.0
2023-04-20 10:30:00,38.35,38.47,38.35,38.47,178554.0,37.5925,37.7102,37.5925,37.7102,178554.0
2023-04-20 11:00:00,38.46,38.49,38.42,38.46,166168.0,37.7004,37.7298,37.6612,37.7004,166168.0
2023-04-20 11:30:00,38.46,38.6,38.45,38.56,280014.0,37.7004,37.8376,37.6906,37.7984,280014.0
2023-04-20 12:00:00,38.57,38.67,38.53,38.67,199748.0,37.8082,37.9062,37.769,37.9062,199748.0
2023-04-20 12:30:00,38.67,38.71,38.62,38.65,156694.0,37.9062,37.9454,37.8572,37.8866,156694.0
2023-04-20 13:00:00,38.65,38.69,38.63,38.65,183612.0,37.8866,37.9258,37.867,37.8866,183612.0
2023-04-20 13:30:00,38.66,38.77,38.63,38.69,220236.0,37.8964,38.0042,37.867,37.9258,220236.0
2023-04-20 14:00:00,38.69,38.69,38.6,38.63,201950.0,37.9258,37.9258,37.8376,37.867,201950.0
2023-04-20 14:30:00,38.63,38.65,38.51,38.56,164062.0,37.867,37.8866,37.7494,37.7984,164062.0
2023-04-20 15:00:00,38.56,38.57,38.35,38.35,187292.0,37.7984,37.8082,37.5925,37.5925,187292.0
2023-04-20 15:30:00,38.35,38.6,38.35,38.59,867960.0,37.5925,37.8376,37.5925,37.8278,867960.0
2023-04-21 09:30:00,38.56,38.69,38.3,38.31,315904.0,37.7984,37.9258,37.5435,37.5533,315904.0
2023-04-21 10:00:00,38.3,38.47,38.24,38.44,130464.0,37.5435,37.7102,37.4847,37.6808,130464.0
2023-04-21 10:30:00,38.44,38.44,38.18,38.22,161788.0,37.6808,37.6808,37.4259,37.4651,161788.0
2023-04-21 11:00:00,38.23,38.27,38.18,38.21,128828.0,37.4749,37.5141,37.4259,37.4553,128828.0
2023-04-21 11:30:00,38.22,38.27,38.17,38.25,157376.0,37.4651,37.5141,37.4161,37.4945,157376.0
2023-04-21 12:00:00,38.25,38.31,38.23,38.29,147494.0,37.4945,37.5533,37.4749,37.5337,147494.0
2023-04-21 12:30:00,38.29,38.35,38.27,38.34,64224.0,37.5337,37.5925,37.5141,37.5827,64224.0
2023-04-21 13:00:00,38.34,38.39,38.24,38.25,142782.0,37.5827,37.6318,37.4847,37.4945,142782.0
2023-04-21 13:30:00,38.25,38.38,38.24,38.37,141762.0,37.4945,37.622,37.4847,37.6121,141762.0
2023-04-21 14:00:00,38.38,38.45,38.38,38.41,156938.0,37.622,37.6906,37.622,37.6514,156938.0
2023-04-21 14:30:00,38.41,38.44,38.32,38.36,147532.0,37.6514,37.6808,37.5631,37.6023,147532.0
2023-04-21 15:00:00,38.35,38.37,38.24,38.25,243748.0,37.5925,37.6121,37.4847,37.4945,243748.0
2023-04-21 15:30:00,38.25,38.44,38.23,38.42,714626.0,37.4945,37.6808,37.4749,37.6612,714626.0
2023-04-24 09:30:00,38.37,38.52,38.37,38.48,187506.0,37.6121,37.7592,37.6121,37.72,187506.0
2023-04-24 10:00:00,38.48,38.61,38.43,38.57,132738.0,37.72,37.8474,37.671,37.8082,132738.0
2023-04-24 10:30:00,38.58,38.62,38.46,38.47,442616.0,37.818,37.8572,37.7004,37.7102,442616.0
2023-04-24 11:00:00,38.47,38.49,38.41,38.46,340702.0,37.7102,37.7298,37.6514,37.7004,340702.0
2023-04-24 11:30:00,38.46,38.54,38.45,38.46,226438.0,37.7004,37.7788,37.6906,37.7004,226438.0
2023-04-24 12:00:00,38.46,38.5,38.41,38.43,273392.0,37.7004,37.7396,37.6514,37.671,273392.0
2023-04-24 12:30:00,38.42,38.43,38.37,38.41,186398.0,37.6612,37.671,37.6121,37.6514,186398.0
2023-04-24 13:00:00,38.41,38.41,38.34,38.38,160958.0,37.6514,37.6514,37.5827,37.622,160958.0
2023-04-24 13:30:00,38.38,38.41,38.34,38.37,299192.0,37.622,37.6514,37.5827,37.6121,299192.0
2023-04-24 14:00:00,38.37,38.38,38.33,38.37,289994.0,37.6121,37.622,37.5729,37.6121,289994.0
2023-04-24 14:30:00,38.37,38.37,38.33,38.35,280892.0,37.6121,37.6121,37.5729,37.5925,280892.0
2023-04-24 15:00:00,38.35,38.47,38.34,38.41,548352.0,37.5925,37.7102,37.5827,37.6514,548352.0
2023-04-24 15:30:00,38.41,38.56,38.4,38.49,1418944.0,37.6514,37.7984,37.6416,37.7298,1418944.0
2023-04-25 09:30:00,38.38,38.41,37.98,38.02,460080.0,37.622,37.6514,37.2299,37.2691,460080.0
2023-04-25 10:00:00,38.03,38.14,37.99,37.99,362134.0,37.2789,37.3867,37.2397,37.2397,362134.0
2023-04-25 10:30:00,37.98,37.99,37.82,37.96,550532.0,37.2299,37.2397,37.073,37.2102,550532.0
2023-04-25 11:00:00,37.96,38.04,37.89,37.91,185154.0,37.2102,37.2887,37.1416,37.1612,185154.0
2023-04-25 11:30:00,37.91,37.91,37.8,37.81,143990.0,37.1612,37.1612,37.0534,37.0632,143990.0
2023-04-25 12:00:00,37.8,37.83,37.66,37.68,267146.0,37.0534,37.0828,36.9162,36.9358,267146.0
2023-04-25 12:30:00,37.68,37.74,37.61,37.65,242316.0,36.9358,36.9946,36.8672,36.9064,242316.0
2023-04-25 13:00:00,37.64,37.73,37.5,37.51,279964.0,36.8966,36.9848,36.7593,36.7691,279964.0
2023-04-25 13:30:00,37.51,37.6,37.48,37.57,211132.0,36.7691,36.8574,36.7397,36.828,211132.0
2023-04-25 14:00:00,37.57,37.69,37.56,37.69,210228.0,36.828,36.9456,36.8181,36.9456,210228.0
2023-04-25 14:30:00,37.69,37.73,37.62,37.64,298598.0,36.9456,36.9848,36.877,36.8966,298598.0
2023-04-25 15:00:00,37.64,37.68,37.56,37.57,290668.0,36.8966,36.9358,36.8181,36.828,290668.0
2023-04-25 15:30:00,37.57,37.63,37.4,37.43,1284546.0,36.828,36.8868,36.6613,36.6907,1284546.0
2023-04-26 09:30:00,36.88,36.99,36.0,36.45,969222.0,36.1516,36.2594,35.289,35.7301,969222.0
2023-04-26 10:00:00,36.45,36.93,36.29,36.91,861720.0,35.7301,36.2006,35.5732,36.181,861720.0
2023-04-26 10:30:00,36.88,37.08,36.76,37.01,534812.0,36.1516,36.3476,36.0339,36.279,534812.0
2023-04-26 11:00:00,37.02,37.12,36.87,36.94,283114.0,36.2888,36.3868,36.1418,36.2104,283114.0
2023-04-26 11:30:00,36.94,36.95,36.72,36.72,346922.0,36.2104,36.2202,35.9947,35.9947,346922.0
2023-04-26 12:00:00,36.72,36.92,36.71,36.8,188478.0,35.9947,36.1908,35.9849,36.0732,188478.0
2023-04-26 12:30:00,36.8,36.89,36.72,36.89,508852.0,36.0732,36.1614,35.9947,36.1614,508852.0
2023-04-26 13:00:00,36.89,37.04,36.82,37.02,247980.0,36.1614,36.3084,36.0928,36.2888,247980.0
2023-04-26 13:30:00,37.03,37.07,36.94,37.01,258338.0,36.2986,36.3378,36.2104,36.279,258338.0
2023-04-26 14:00:00,37.01,37.16,36.94,37.16,277838.0,36.279,36.426,36.2104,36.426,277838.0
2023-04-26 14:30:00,37.15,37.18,37.0,37.06,262434.0,36.4162,36.4457,36.2692,36.328,262434.0
2023-04-26 15:00:00,37.06,37.13,36.97,37.0,434908.0,36.328,36.3966,36.2398,36.2692,434908.0
2023-04-26 15:30:00,37.01,37.02,36.81,36.95,1296434.0,36.279,36.2888,36.083,36.2202,1296434.0
2023-04-27 09:30:00,36.86,36.95,36.52,36.74,868350.0,36.132,36.2202,35.7987,36.0143,868350.0
2023-04-27 10:00:00,36.74,36.86,36.67,36.85,566880.0,36.0143,36.132,35.9457,36.1222,566880.0
2023-04-27 10:30:00,36.86,36.98,36.81,36.91,771002.0,36.132,36.2496,36.083,36.181,771002.0
2023-04-27 11:00:00,36.91,37.09,36.84,37.05,662692.0,36.181,36.3574,36.1124,36.3182,662692.0
2023-04-27 11:30:00,37.04,37.13,36.95,37.13,407748.0,36.3084,36.3966,36.2202,36.3966,407748.0
2023-04-27 12:00:00,37.13,37.2,37.07,37.09,390984.0,36.3966,36.4653,36.3378,36.3574,390984.0
2023-04-27 12:30:00,37.1,37.11,37.03,37.09,167902.0,36.3672,36.377,36.2986,36.3574,167902.0
2023-04-27 13:00:00,37.09,37.21,37.02,37.13,275590.0,36.3574,36.4751,36.2888,36.3966,275590.0
2023-04-27 13:30:00,37.13,37.31,37.13,37.25,277264.0,36.3966,36.5731,36.3966,36.5143,277264.0
2023-04-27 14:00:00,37.25,37.38,37.24,37.38,336152.0,36.5143,36.6417,36.5045,36.6417,336152.0
2023-04-27 14:30:00,37.38,37.47,37.37,37.42,396086.0,36.6417,36.7299,36.6319,36.6809,396086.0
2023-04-27 15:00:00,37.42,37.53,37.37,37.44,487564.0,36.6809,36.7887,36.6319,36.7005,487564.0
2023-04-27 15:30:00,37.44,37.52,37.36,37.38,1309476.0,36.7005,36.7789,36.6221,36.6417,1309476.0
2023-04-28 09:30:00,37.36,37.77,37.36,37.46,562590.0,36.6221,37.024,36.6221,36.7201,562590.0
2023-04-28 10:00:00,37.44,37.65,37.43,37.55,364764.0,36.7005,36.9064,36.6907,36.8083,364764.0
2023-04-28 10:30:00,37.55,37.64,37.42,37.49,247482.0,36.8083,36.8966,36.6809,36.7495,247482.0
2023-04-28 11:00:00,37.49,37.54,37.42,37.49,180166.0,36.7495,36.7985,36.6809,36.7495,180166.0
2023-04-28 11:30:00,37.49,37.56,37.48,37.5,159822.0,36.7495,36.8181,36.7397,36.7593,159822.0
2023-04-28 12:00:00,37.5,37.59,37.48,37.59,183754.0,36.7593,36.8476,36.7397,36.8476,183754.0
2023-04-28 12:30:00,37.6,37.66,37.56,37.59,143282.0,36.8574,36.9162,36.8181,36.8476,143282.0
2023-04-28 13:00:00,37.59,37.64,37.53,37.56,233702.0,36.8476,36.8966,36.7887,36.8181,233702.0
2023-04-28 13:30:00,37.56,37.59,37.44,37.47,144054.0,36.8181,36.8476,36.7005,36.7299,144054.0
2023-04-28 14:00:00,37.47,37.55,37.44,37.5,334288.0,36.7299,36.8083,36.7005,36.7593,334288.0
2023-04-28 14:30:00,37.51,37.52,37.43,37.46,250338.0,36.7691,36.7789,36.6907,36.7201,250338.0
2023-04-28 15:00:00,37.46,37.63,37.46,37.59,186804.0,36.7201,36.8868,36.7201,36.8476,186804.0
2023-04-28 15:30:00,37.59,37.76,37.58,37.74,1110806.0,36.8476,37.0142,36.8378,36.9946,1110806.0
2023-05-01 09:30:00,37.74,37.97,37.7,37.96,169410.0,36.9946,37.2201,36.9554,37.2102,169410.0
2023-05-01 10:00:00,37.95,38.13,37.93,38.04,137714.0,37.2004,37.3769,37.1808,37.2887,137714.0
2023-05-01 10:30:00,38.05,38.31,38.05,38.24,189756.0,37.2985,37.5533,37.2985,37.4847,189756.0
2023-05-01 11:00:00,38.24,38.24,38.12,38.14,123706.0,37.4847,37.4847,37.3671,37.3867,123706.0
2023-05-01 11:30:00,38.14,38.21,38.13,38.19,115930.0,37.3867,37.4553,37.3769,37.4357,115930.0
2023-05-01 12:00:00,38.18,38.26,38.16,38.24,167866.0,37.4259,37.5043,37.4063,37.4847,167866.0
2023-05-01 12:30:00,38.25,38.27,38.22,38.25,136800.0,37.4945,37.5141,37.4651,37.4945,136800.0
2023-05-01 13:00:00,38.26,38.3,38.24,38.24,113196.0,37.5043,37.5435,37.4847,37.4847,113196.0
2023-05-01 13:30:00,38.23,38.24,38.19,38.22,113742.0,37.4749,37.4847,37.4357,37.4651,113742.0
2023-05-01 14:00:00,38.22,38.23,38.13,38.16,121952.0,37.4651,37.4749,37.3769,37.4063,121952.0
2023-05-01 14:30:00,38.16,38.16,38.08,38.15,144632.0,37.4063,37.4063,37.3279,37.3965,144632.0
2023-05-01 15:00:00,38.15,38.23,38.14,38.21,200512.0,37.3965,37.4749,37.3867,37.4553,200512.0
2023-05-01 15:30:00,38.21,38.29,38.19,38.22,773032.0,37.4553,37.5337,37.4357,37.4651,773032.0
2023-05-02 09:30:00,38.1,38.24,37.98,38.1,459360.0,37.3475,37.4847,37.2299,37.3475,459360.0
2023-05-02 10:00:00,38.1,38.11,37.54,37.58,306526.0,37.3475,37.3573,36.7985,36.8378,306526.0
2023-05-02 10:30:00,37.57,37.57,37.37,37.44,278910.0,36.828,36.828,36.6319,36.7005,278910.0
2023-05-02 11:00:00,37.45,37.54,37.41,37.52,253054.0,36.7103,36.7985,36.6711,36.7789,253054.0
2023-05-02 11:30:00,37.52,37.63,37.46,37.52,238798.0,36.7789,36.8868,36.7201,36.7789,238798.0
2023-05-02 12:00:00,37.52,37.63,37.5,37.62,147034.0,36.7789,36.8868,36.7593,36.877,147034.0
2023-05-02 12:30:00,37.62,37.71,37.59,37.7,177858.0,36.877,36.9652,36.8476,36.9554,177858.0
2023-05-02 13:00:00,37.7,37.73,37.64,37.71,176018.0,36.9554,36.9848,36.8966,36.9652,176018.0
2023-05-02 13:30:00,37.71,37.76,37.68,37.73,155214.0,36.9652,37.0142,36.9358,36.9848,155214.0
2023-05-02 14:00:00,37.73,37.73,37.58,37.67,307072.0,36.9848,36.9848,36.8378,36.926,307072.0
2023-05-02 14:30:00,37.67,37.75,37.66,37.72,148452.0,36.926,37.0044,36.9162,36.975,148452.0
2023-05-02 15:00:00,37.72,37.75,37.66,37.74,216714.0,36.975,37.0044,36.9162,36.9946,216714.0
2023-05-02 15:30:00,37.74,37.74,37.62,37.68,735404.0,36.9946,36.9946,36.877,36.9358,735404.0
2023-05-03 09:30:00,37.9,38.04,37.79,37.98,173278.0,37.1514,37.2887,37.0436,37.2299,173278.0
2023-05-03 10:00:00,37.99,37.99,37.67,37.67,292606.0,37.2397,37.2397,36.926,36.926,292606.0
2023-05-03 10:30:00,37.67,37.69,37.47,37.55,282920.0,36.926,36.9456,36.7299,36.8083,282920.0
2023-05-03 11:00:00,37.55,37.56,37.46,37.51,211812.0,36.8083,36.8181,36.7201,36.7691,211812.0
2023-05-03 11:30:00,37.49,37.77,37.48,37.77,329340.0,36.7495,37.024,36.7397,37.024,329340.0
2023-05-03 12:00:00,37.79,37.85,37.74,37.75,136078.0,37.0436,37.1024,36.9946,37.0044,136078.0
2023-05-03 12:30:00,37.74,37.84,37.71,37.83,85998.0,36.9946,37.0926,36.9652,37.0828,85998.0
2023-05-03 13:00:00,37.83,37.87,37.81,37.85,83966.0,37.0828,37.122,37.0632,37.1024,83966.0
2023-05-03 13:30:00,37.85,37.88,37.82,37.88,141962.0,37.1024,37.1318,37.073,37.1318,141962.0
2023-05-03 14:00:00,37.87,38.0,37.77,37.88,181666.0,37.122,37.2495,37.024,37.1318,181666.0
2023-05-03 14:30:00,37.88,37.97,37.65,37.88,216778.0,37.1318,37.2201,36.9064,37.1318,216778.0
2023-05-03 15:00:00,37.88,37.95,37.46,37.46,278454.0,37.1318,37.2004,36.7201,36.7201,278454.0
2023-05-03 15:30:00,37.46,37.57,37.36,37.42,735528.0,36.7201,36.828,36.6221,36.6809,735528.0
2023-05-04 09:30:00,37.24,37.49,37.02,37.16,526012.0,36.5045,36.7495,36.2888,36.426,526012.0
2023-05-04 10:00:00,37.15,37.21,36.94,37.02,479974.0,36.4162,36.4751,36.2104,36.2888,479974.0
2023-05-04 10:30:00,37.02,37.24,37.0,37.12,394288.0,36.2888,36.5045,36.2692,36.3868,394288.0
2023-05-04 11:00:00,37.12,37.37,37.1,37.29,392566.0,36.3868,36.6319,36.3672,36.5535,392566.0
2023-05-04 11:30:00,37.29,37.37,37.22,37.28,235874.0,36.5535,36.6319,36.4849,36.5437,235874.0
2023-05-04 12:00:00,37.28,37.42,37.21,37.38,267032.0,36.5437,36.6809,36.4751,36.6417,267032.0
2023-05-04 12:30:00,37.38,37.47,37.33,37.46,176576.0,36.6417,36.7299,36.5927,36.7201,176576.0
2023-05-04 13:00:00,37.47,37.48,37.37,37.38,151846.0,36.7299,36.7397,36.6319,36.6417,151846.0
2023-05-04 13:30:00,37.38,37.41,37.27,37.3,109076.0,36.6417,36.6711,36.5339,36.5633,109076.0
2023-05-04 14:00:00,37.31,37.31,37.17,37.17,183250.0,36.5731,36.5731,36.4359,36.4359,183250.0
2023-05-04 14:30:00,37.16,37.26,37.12,37.26,258352.0,36.426,36.5241,36.3868,36.5241,258352.0
2023-05-04 15:00:00,37.26,37.38,37.2,37.27,169374.0,36.5241,36.6417,36.4653,36.5339,169374.0
2023-05-04 15:30:00,37.27,37.37,37.23,37.28,575446.0,36.5339,36.6319,36.4947,36.5437,575446.0
2023-05-05 09:30:00,37.7,37.93,37.7,37.93,279832.0,36.9554,37.1808,36.9554,37.1808,279832.0
2023-05-05 10:00:00,37.92,37.96,37.64,37.7,282382.0,37.171,37.2102,36.8966,36.9554,282382.0
2023-05-05 10:30:00,37.71,37.8,37.68,37.69,141780.0,36.9652,37.0534,36.9358,36.9456,141780.0
2023-05-05 11:00:00,37.69,37.74,37.6,37.67,127936.0,36.9456,36.9946,36.8574,36.926,127936.0
2023-05-05 11:30:00,37.67,37.7,37.58,37.62,94072.0,36.926,36.9554,36.8378,36.877,94072.0
2023-05-05 12:00:00,37.62,37.64,37.55,37.57,144146.0,36.877,36.8966,36.8083,36.828,144146.0
2023-05-05 12:30:00,37.57,37.65,37.51,37.65,109526.0,36.828,36.9064,36.7691,36.9064,109526.0
2023-05-05 13:00:00,37.66,37.72,37.62,37.71,93242.0,36.9162,36.975,36.877,36.9652,93242.0
2023-05-05 13:30:00,37.71,37.71,37.65,37.69,106200.0,36.9652,36.9652,36.9064,36.9456,106200.0
2023-05-05 14:00:00,37.7,37.77,37.7,37.75,120026.0,36.9554,37.024,36.9554,37.0044,120026.0
2023-05-05 14:30:00,37.75,37.94,37.74,37.89,109482.0,37.0044,37.1906,36.9946,37.1416,109482.0
2023-05-05 15:00:00,37.9,37.93,37.79,37.81,164952.0,37.1514,37.1808,37.0436,37.0632,164952.0
2023-05-05 15:30:00,37.81,37.88,37.77,37.88,945684.0,37.0632,37.1318,37.024,37.1318,945684.0
2023-05-08 09:30:00,38.03,38.18,37.78,37.82,183934.0,37.2789,37.4259,37.0338,37.073,183934.0
2023-05-08 10:00:00,37.81,37.84,37.72,37.74,116386.0,37.0632,37.0926,36.975,36.9946,116386.0
2023-05-08 10:30:00,37.74,37.76,37.66,37.67,95542.0,36.9946,37.0142,36.9162,36.926,95542.0
2023-05-08 11:00:00,37.67,37.79,37.66,37.66,100488.0,36.926,37.0436,36.9162,36.9162,100488.0
2023-05-08 11:30:00,37.66,37.78,37.63,37.76,95302.0,36.9162,37.0338,36.8868,37.0142,95302.0
2023-05-08 12:00:00,37.76,37.77,37.62,37.65,83218.0,37.0142,37.024,36.877,36.9064,83218.0
2023-05-08 12:30:00,37.65,37.67,37.62,37.65,44342.0,36.9064,36.926,36.877,36.9064,44342.0
2023-05-08 13:00:00,37.65,37.67,37.63,37.63,54138.0,36.9064,36.926,36.8868,36.8868,54138.0
2023-05-08 13:30:00,37.63,37.65,37.58,37.62,70062.0,36.8868,36.9064,36.8378,36.877,70062.0
2023-05-08 14:00:00,37.62,37.71,37.49,37.69,102502.0,36.877,36.9652,36.7495,36.9456,102502.0
2023-05-08 14:30:00,37.68,37.73,37.67,37.69,82906.0,36.9358,36.9848,36.926,36.9456,82906.0
2023-05-08 15:00:00,37.7,37.73,37.67,37.69,131716.0,36.9554,36.9848,36.926,36.9456,131716.0
2023-05-08 15:30:00,37.69,37.74,37.67,37.67,377666.0,36.9456,36.9946,36.926,36.926,377666.0
2023-05-09 09:30:00,37.47,37.63,37.35,37.55,155040.0,36.7299,36.8868,36.6123,36.8083,155040.0
2023-05-09 10:00:00,37.55,37.63,37.44,37.6,113580.0,36.8083,36.8868,36.7005,36.8574,113580.0
2023-05-09 10:30:00,37.6,37.63,37.56,37.63,103416.0,36.8574,36.8868,36.8181,36.8868,103416.0
2023-05-09 11:00:00,37.63,37.69,37.59,37.65,96166.0,36.8868,36.9456,36.8476,36.9064,96166.0
2023-05-09 11:30:00,37.66,37.72,37.63,37.63,73172.0,36.9162,36.975,36.8868,36.8868,73172.0
2023-05-09 12:00:00,37.63,37.64,37.59,37.6,75030.0,36.8868,36.8966,36.8476,36.8574,75030.0
2023-05-09 12:30:00,37.6,37.64,37.58,37.63,58008.0,36.8574,36.8966,36.8378,36.8868,58008.0
2023-05-09 13:00:00,37.64,37.65,37.59,37.63,82844.0,36.8966,36.9064,36.8476,36.8868,82844.0
2023-05-09 13:30:00,37.64,37.74,37.62,37.73,102236.0,36.8966,36.9946,36.877,36.9848,102236.0
2023-05-09 14:00:00,37.73,37.74,37.62,37.63,134784.0,36.9848,36.9946,36.877,36.8868,134784.0
2023-05-09 14:30:00,37.64,37.67,37.59,37.6,68344.0,36.8966,36.926,36.8476,36.8574,68344.0
2023-05-09 15:00:00,37.6,37.67,37.6,37.66,118366.0,36.8574,36.926,36.8574,36.9162,118366.0
2023-05-09 15:30:00,37.66,37.67,37.59,37.6,527520.0,36.9162,36.926,36.8476,36.8574,527520.0
2023-05-10 09:30:00,38.0,38.06,37.57,37.68,288454.0,37.2495,37.3083,36.828,36.9358,288454.0
2023-05-10 10:00:00,37.68,37.79,37.59,37.72,419384.0,36.9358,37.0436,36.8476,36.975,419384.0
2023-05-10 10:30:00,37.73,37.77,37.54,37.68,137758.0,36.9848,37.024,36.7985,36.9358,137758.0
2023-05-10 11:00:00,37.67,37.74,37.63,37.65,67712.0,36.926,36.9946,36.8868,36.9064,67712.0
2023-05-10 11:30:00,37.66,37.76,37.64,37.69,83998.0,36.9162,37.0142,36.8966,36.9456,83998.0
2023-05-10 12:00:00,37.7,37.7,37.54,37.58,119606.0,36.9554,36.9554,36.7985,36.8378,119606.0
2023-05-10 12:30:00,37.59,37.6,37.41,37.44,52934.0,36.8476,36.8574,36.6711,36.7005,52934.0
2023-05-10 13:00:00,37.43,37.43,37.24,37.28,62478.0,36.6907,36.6907,36.5045,36.5437,62478.0
2023-05-10 13:30:00,37.27,37.43,37.23,37.41,60272.0,36.5339,36.6907,36.4947,36.6711,60272.0
2023-05-10 14:00:00,37.43,37.52,37.43,37.48,85802.0,36.6907,36.7789,36.6907,36.7397,85802.0
2023-05-10 14:30:00,37.49,37.63,37.49,37.61,86036.0,36.7495,36.8868,36.7495,36.8672,86036.0
2023-05-10 15:00:00,37.6,37.8,37.6,37.74,209322.0,36.8574,37.0534,36.8574,36.9946,209322.0
2023-05-10 15:30:00,37.74,37.79,37.67,37.73,666228.0,36.9946,37.0436,36.926,36.9848,666228.0
2023-05-11 09:30:00,37.76,37.78,37.44,37.44,238566.0,37.0142,37.0338,36.7005,36.7005,238566.0
2023-05-11 10:00:00,37.45,37.57,37.41,37.55,190792.0,36.7103,36.828,36.6711,36.8083,190792.0
2023-05-11 10:30:00,37.55,37.59,37.48,37.52,131222.0,36.8083,36.8476,36.7397,36.7789,131222.0
2023-05-11 11:00:00,37.52,37.57,37.47,37.52,263056.0,36.7789,36.828,36.7299,36.7789,263056.0
2023-05-11 11:30:00,37.52,37.59,37.48,37.59,237902.0,36.7789,36.8476,36.7397,36.8476,237902.0
2023-05-11 12:00:00,37.59,37.68,37.56,37.65,185936.0,36.8476,36.9358,36.8181,36.9064,185936.0
2023-05-11 12:30:00,37.65,37.68,37.6,37.62,129306.0,36.9064,36.9358,36.8574,36.877,129306.0
2023-05-11 13:00:00,37.63,37.63,37.47,37.48,154210.0,36.8868,36.8868,36.7299,36.7397,154210.0
2023-05-11 13:30:00,37.48,37.52,37.4,37.5,416426.0,36.7397,36.7789,36.6613,36.7593,416426.0
2023-05-11 14:00:00,37.5,37.51,37.45,37.48,145430.0,36.7593,36.7691,36.7103,36.7397,145430.0
2023-05-11 14:30:00,37.49,37.57,37.48,37.52,495704.0,36.7495,36.828,36.7397,36.7789,495704.0
2023-05-11 15:00:00,37.53,37.58,37.51,37.55,318502.0,36.7887,36.8378,36.7691,36.8083,318502.0
2023-05-11 15:30:00,37.55,37.58,37.45,37.56,1969962.0,36.8083,36.8378,36.7103,36.8181,1969962.0
2023-05-12 09:30:00,37.76,37.83,37.6,37.63,275226.0,37.0142,37.0828,36.8574,36.8868,275226.0
2023-05-12 10:00:00,37.65,37.66,37.52,37.57,202562.0,36.9064,36.9162,36.7789,36.828,202562.0
2023-05-12 10:30:00,37.56,37.57,37.4,37.44,183964.0,36.8181,36.828,36.6613,36.7005,183964.0
2023-05-12 11:00:00,37.46,37.49,37.35,37.38,487932.0,36.7201,36.7495,36.6123,36.6417,487932.0
2023-05-12 11:30:00,37.37,37.42,37.31,37.42,145504.0,36.6319,36.6809,36.5731,36.6809,145504.0
2023-05-12 12:00:00,37.42,37.42,37.27,37.29,476600.0,36.6809,36.6809,36.5339,36.5535,476600.0
2023-05-12 12:30:00,37.29,37.33,37.27,37.3,151718.0,36.5535,36.5927,36.5339,36.5633,151718.0
2023-05-12 13:00:00,37.3,37.35,37.27,37.33,181620.0,36.5633,36.6123,36.5339,36.5927,181620.0
2023-05-12 13:30:00,37.32,37.37,37.3,37.32,611722.0,36.5829,36.6319,36.5633,36.5829,611722.0
2023-05-12 14:00:00,37.31,37.36,37.29,37.32,94228.0,36.5731,36.6221,36.5535,36.5829,94228.0
2023-05-12 14:30:00,37.31,37.32,37.21,37.26,241100.0,36.5731,36.5829,36.4751,36.5241,241100.0
2023-05-12 15:00:00,37.26,37.38,37.25,37.34,259676.0,36.5241,36.6417,36.5143,36.6025,259676.0
2023-05-12 15:30:00,37.34,37.56,37.33,37.56,1618000.0,36.6025,36.8181,36.5927,36.8181,1618000.0
2023-05-15 09:30:00,37.64,37.66,37.22,37.25,344152.0,36.8966,36.9162,36.4849,36.5143,344152.0
2023-05-15 10:00:00,37.26,37.47,37.26,37.38,542328.0,36.5241,36.7299,36.5241,36.6417,542328.0
2023-05-15 10:30:00,37.38,37.43,37.3,37.39,2656396.0,36.6417,36.6907,36.5633,36.6515,2656396.0
2023-05-15 11:00:00,37.38,37.6,37.38,37.54,235386.0,36.6417,36.8574,36.6417,36.7985,235386.0
2023-05-15 11:30:00,37.54,37.63,37.53,37.57,109150.0,36.7985,36.8868,36.7887,36.828,109150.0
2023-05-15 12:00:00,37.57,37.65,37.54,37.6,76110.0,36.828,36.9064,36.7985,36.8574,76110.0
2023-05-15 12:30:00,37.6,37.74,37.59,37.74,132288.0,36.8574,36.9946,36.8476,36.9946,132288.0
2023-05-15 13:00:00,37.74,37.84,37.72,37.73,110924.0,36.9946,37.0926,36.975,36.9848,110924.0
2023-05-15 13:30:00,37.73,37.77,37.65,37.77,76486.0,36.9848,37.024,36.9064,37.024,76486.0
2023-05-15 14:00:00,37.77,37.81,37.72,37.74,89998.0,37.024,37.0632,36.975,36.9946,89998.0
2023-05-15 14:30:00,37.74,37.86,37.74,37.79,97558.0,36.9946,37.1122,36.9946,37.0436,97558.0
2023-05-15 15:00:00,37.79,37.82,37.78,37.8,113036.0,37.0436,37.073,37.0338,37.0534,113036.0
2023-05-15 15:30:00,37.8,37.9,37.79,37.88,625728.0,37.0534,37.1514,37.0436,37.1318,625728.0
2023-05-16 09:30:00,37.67,37.8,37.44,37.47,113486.0,36.926,37.0534,36.7005,36.7299,113486.0
2023-05-16 10:00:00,37.47,37.51,37.35,37.45,265234.0,36.7299,36.7691,36.6123,36.7103,265234.0
2023-05-16 10:30:00,37.46,37.56,37.45,37.5,157334.0,36.7201,36.8181,36.7103,36.7593,157334.0
2023-05-16 11:00:00,37.49,37.53,37.43,37.49,129266.0,36.7495,36.7887,36.6907,36.7495,129266.0
2023-05-16 11:30:00,37.49,37.56,37.38,37.53,208414.0,36.7495,36.8181,36.6417,36.7887,208414.0
2023-05-16 12:00:00,37.53,37.63,37.47,37.63,152358.0,36.7887,36.8868,36.7299,36.8868,152358.0
2023-05-16 12:30:00,37.63,37.66,37.59,37.63,141262.0,36.8868,36.9162,36.8476,36.8868,141262.0
2023-05-16 13:00:00,37.63,37.64,37.51,37.52,104684.0,36.8868,36.8966,36.7691,36.7789,104684.0
2023-05-16 13:30:00,37.52,37.52,37.35,37.42,206776.0,36.7789,36.7789,36.6123,36.6809,206776.0
2023-05-16 14:00:00,37.42,37.47,37.37,37.47,107226.0,36.6809,36.7299,36.6319,36.7299,107226.0
2023-05-16 14:30:00,37.47,37.48,37.42,37.47,129376.0,36.7299,36.7397,36.6809,36.7299,129376.0
2023-05-16 15:00:00,37.47,37.49,37.41,37.47,156958.0,36.7299,36.7495,36.6711,36.7299,156958.0
2023-05-16 15:30:00,37.46,37.49,37.37,37.37,752964.0,36.7201,36.7495,36.6319,36.6319,752964.0
2023-05-17 09:30:00,37.62,37.73,37.27,37.29,292124.0,36.877,36.9848,36.5339,36.5535,292124.0
2023-05-17 10:00:00,37.28,37.4,37.22,37.39,232492.0,36.5437,36.6613,36.4849,36.6515,232492.0
2023-05-17 10:30:00,37.4,37.42,37.31,37.41,183948.0,36.6613,36.6809,36.5731,36.6711,183948.0
2023-05-17 11:00:00,37.41,37.49,37.36,37.46,131904.0,36.6711,36.7495,36.6221,36.7201,131904.0
2023-05-17 11:30:00,37.46,37.53,37.44,37.51,173342.0,36.7201,36.7887,36.7005,36.7691,173342.0
2023-05-17 12:00:00,37.51,37.52,37.43,37.46,170396.0,36.7691,36.7789,36.6907,36.7201,170396.0
2023-05-17 12:30:00,37.46,37.66,37.45,37.66,233200.0,36.7201,36.9162,36.7103,36.9162,233200.0
2023-05-17 13:00:00,37.66,37.74,37.66,37.72,201756.0,36.9162,36.9946,36.9162,36.975,201756.0
2023-05-17 13:30:00,37.73,37.77,37.7,37.77,215762.0,36.9848,37.024,36.9554,37.024,215762.0
2023-05-17 14:00:00,37.77,37.77,37.63,37.63,227360.0,37.024,37.024,36.8868,36.8868,227360.0
2023-05-17 14:30:00,37.63,37.67,37.6,37.65,261198.0,36.8868,36.926,36.8574,36.9064,261198.0
2023-05-17 15:00:00,37.66,37.74,37.63,37.69,322658.0,36.9162,36.9946,36.8868,36.9456,322658.0
2023-05-17 15:30:00,37.68,37.82,37.68,37.74,998238.0,36.9358,37.073,36.9358,36.9946,998238.0
2023-05-18 09:30:00,37.72,37.82,37.63,37.79,366500.0,36.975,37.073,36.8868,37.0436,366500.0
2023-05-18 10:00:00,37.79,37.99,37.77,37.96,167754.0,37.0436,37.2397,37.024,37.2102,167754.0
2023-05-18 10:30:00,37.97,38.05,37.92,38.02,187448.0,37.2201,37.2985,37.171,37.2691,187448.0
2023-05-18 11:00:00,38.04,38.11,38.0,38.08,146896.0,37.2887,37.3573,37.2495,37.3279,146896.0
2023-05-18 11:30:00,38.08,38.17,38.02,38.07,256366.0,37.3279,37.4161,37.2691,37.3181,256366.0
2023-05-18 12:00:00,38.07,38.07,37.82,37.85,124874.0,37.3181,37.3181,37.073,37.1024,124874.0
2023-05-18 12:30:00,37.84,37.99,37.83,37.94,130220.0,37.0926,37.2397,37.0828,37.1906,130220.0
2023-05-18 13:00:00,37.94,37.99,37.86,37.86,213374.0,37.1906,37.2397,37.1122,37.1122,213374.0
2023-05-18 13:30:00,37.86,37.95,37.79,37.82,554270.0,37.1122,37.2004,37.0436,37.073,554270.0
2023-05-18 14:00:00,37.82,37.92,37.78,37.9,136888.0,37.073,37.171,37.0338,37.1514,136888.0
2023-05-18 14:30:00,37.9,37.94,37.88,37.89,133660.0,37.1514,37.1906,37.1318,37.1416,133660.0
2023-05-18 15:00:00,37.89,37.97,37.86,37.96,155890.0,37.1416,37.2201,37.1122,37.2102,155890.0
2023-05-18 15:30:00,37.96,38.15,37.92,38.08,1043370.0,37.2102,37.3965,37.171,37.3279,1043370.0
2023-05-19 09:30:00,38.02,38.13,37.85,38.13,675408.0,37.2691,37.3769,37.1024,37.3769,675408.0
2023-05-19 10:00:00,38.13,38.15,38.01,38.05,245166.0,37.3769,37.3965,37.2593,37.2985,245166.0
2023-05-19 10:30:00,38.05,38.18,38.04,38.18,197276.0,37.2985,37.4259,37.2887,37.4259,197276.0
2023-05-19 11:00:00,38.18,38.2,37.97,37.98,196800.0,37.4259,37.4455,37.2201,37.2299,196800.0
2023-05-19 11:30:00,37.98,38.02,37.84,38.01,210704.0,37.2299,37.2691,37.0926,37.2593,210704.0
2023-05-19 12:00:00,38.01,38.04,37.94,37.95,121878.0,37.2593,37.2887,37.1906,37.2004,121878.0
2023-05-19 12:30:00,37.94,38.03,37.85,37.99,77392.0,37.1906,37.2789,37.1024,37.2397,77392.0
2023-05-19 13:00:00,37.98,38.01,37.93,37.97,103512.0,37.2299,37.2593,37.1808,37.2201,103512.0
2023-05-19 13:30:00,37.96,37.97,37.88,37.9,129050.0,37.2102,37.2201,37.1318,37.1514,129050.0
2023-05-19 14:00:00,37.9,37.94,37.85,37.88,94662.0,37.1514,37.1906,37.1024,37.1318,94662.0
2023-05-19 14:30:00,37.89,37.98,37.85,37.97,106088.0,37.1416,37.2299,37.1024,37.2201,106088.0
2023-05-19 15:00:00,37.97,37.99,37.9,37.92,149788.0,37.2201,37.2397,37.1514,37.171,149788.0
2023-05-19 15:30:00,37.92,37.97,37.87,37.9,565588.0,37.171,37.2201,37.122,37.1514,565588.0
2023-05-22 09:30:00,37.87,38.21,37.67,37.95,239088.0,37.122,37.4553,36.926,37.2004,239088.0
2023-05-22 10:00:00,37.95,38.01,37.77,37.96,172224.0,37.2004,37.2593,37.024,37.2102,172224.0
2023-05-22 10:30:00,37.97,37.98,37.83,37.9,114602.0,37.2201,37.2299,37.0828,37.1514,114602.0
2023-05-22 11:00:00,37.91,37.97,37.89,37.96,74144.0,37.1612,37.2201,37.1416,37.2102,74144.0
2023-05-22 11:30:00,37.97,38.04,37.93,38.03,89750.0,37.2201,37.2887,37.1808,37.2789,89750.0
2023-05-22 12:00:00,38.04,38.07,37.97,38.03,132536.0,37.2887,37.3181,37.2201,37.2789,132536.0
2023-05-22 12:30:00,38.02,38.08,38.01,38.08,70992.0,37.2691,37.3279,37.2593,37.3279,70992.0
2023-05-22 13:00:00,38.08,38.14,38.01,38.11,105364.0,37.3279,37.3867,37.2593,37.3573,105364.0
2023-05-22 13:30:00,38.11,38.15,38.09,38.1,84354.0,37.3573,37.3965,37.3377,37.3475,84354.0
2023-05-22 14:00:00,38.11,38.2,38.08,38.19,81768.0,37.3573,37.4455,37.3279,37.4357,81768.0
2023-05-22 14:30:00,38.19,38.3,38.18,38.21,108560.0,37.4357,37.5435,37.4259,37.4553,108560.0
2023-05-22 15:00:00,38.21,38.23,38.15,38.19,100826.0,37.4553,37.4749,37.3965,37.4357,100826.0
2023-05-22 15:30:00,38.19,38.19,38.1,38.15,421628.0,37.4357,37.4357,37.3475,37.3965,421628.0
2023-05-23 09:30:00,37.81,37.97,37.81,37.9,219134.0,37.0632,37.2201,37.0632,37.1514,219134.0
2023-05-23 10:00:00,37.91,37.95,37.74,37.77,138898.0,37.1612,37.2004,36.9946,37.024,138898.0
2023-05-23 10:30:00,37.77,37.85,37.65,37.69,158838.0,37.024,37.1024,36.9064,36.9456,158838.0
2023-05-23 11:00:00,37.68,37.76,37.67,37.73,157246.0,36.9358,37.0142,36.926,36.9848,157246.0
2023-05-23 11:30:00,37.73,37.77,37.66,37.66,116720.0,36.9848,37.024,36.9162,36.9162,116720.0
2023-05-23 12:00:00,37.67,37.68,37.58,37.59,105734.0,36.926,36.9358,36.8378,36.8476,105734.0
2023-05-23 12:30:00,37.6,37.65,37.46,37.46,98094.0,36.8574,36.9064,36.7201,36.7201,98094.0
2023-05-23 13:00:00,37.46,37.6,37.42,37.54,163284.0,36.7201,36.8574,36.6809,36.7985,163284.0
2023-05-23 13:30:00,37.52,37.63,37.43,37.56,190398.0,36.7789,36.8868,36.6907,36.8181,190398.0
2023-05-23 14:00:00,37.57,37.62,37.35,37.42,112754.0,36.828,36.877,36.6123,36.6809,112754.0
2023-05-23 14:30:00,37.41,37.47,37.36,37.47,96284.0,36.6711,36.7299,36.6221,36.7299,96284.0
2023-05-23 15:00:00,37.47,37.49,37.38,37.49,119770.0,36.7299,36.7495,36.6417,36.7495,119770.0
2023-05-23 15:30:00,37.49,37.52,37.33,37.33,781484.0,36.7495,36.7789,36.5927,36.5927,781484.0
2023-05-24 09:30:00,37.07,37.13,36.66,36.77,836422.0,36.3378,36.3966,35.9359,36.0438,836422.0
2023-05-24 10:00:00,36.79,36.83,36.69,36.74,287208.0,36.0634,36.1026,35.9653,36.0143,287208.0
2023-05-24 10:30:00,36.74,36.83,36.69,36.76,918898.0,36.0143,36.1026,35.9653,36.0339,918898.0
2023-05-24 11:00:00,36.75,36.9,36.66,36.84,181468.0,36.0241,36.1712,35.9359,36.1124,181468.0
2023-05-24 11:30:00,36.84,36.84,36.68,36.77,317396.0,36.1124,36.1124,35.9555,36.0438,317396.0
2023-05-24 12:00:00,36.77,36.79,36.55,36.63,289016.0,36.0438,36.0634,35.8281,35.9065,289016.0
2023-05-24 12:30:00,36.64,36.71,36.6,36.69,107118.0,35.9163,35.9849,35.8771,35.9653,107118.0
2023-05-24 13:00:00,36.68,36.69,36.56,36.59,215754.0,35.9555,35.9653,35.8379,35.8673,215754.0
2023-05-24 13:30:00,36.59,36.66,36.57,36.6,187366.0,35.8673,35.9359,35.8477,35.8771,187366.0
2023-05-24 14:00:00,36.6,36.63,36.43,36.45,201548.0,35.8771,35.9065,35.7105,35.7301,201548.0
2023-05-24 14:30:00,36.45,36.5,36.41,36.42,225052.0,35.7301,35.7791,35.6909,35.7007,225052.0
2023-05-24 15:00:00,36.42,36.64,36.38,36.52,992414.0,35.7007,35.9163,35.6615,35.7987,992414.0
2023-05-24 15:30:00,36.53,36.58,36.42,36.49,1743650.0,35.8085,35.8575,35.7007,35.7693,1743650.0
2023-05-25 09:30:00,36.91,36.95,36.68,36.77,1324582.0,36.181,36.2202,35.9555,36.0438,1324582.0
2023-05-25 10:00:00,36.76,36.81,36.65,36.79,1551800.0,36.0339,36.083,35.9261,36.0634,1551800.0
2023-05-25 10:30:00,36.81,36.9,36.77,36.88,356184.0,36.083,36.1712,36.0438,36.1516,356184.0
2023-05-25 11:00:00,36.88,36.96,36.8,36.82,600912.0,36.1516,36.23,36.0732,36.0928,600912.0
2023-05-25 11:30:00,36.83,36.84,36.72,36.82,1359430.0,36.1026,36.1124,35.9947,36.0928,1359430.0
2023-05-25 12:00:00,36.82,36.93,36.78,36.88,655928.0,36.0928,36.2006,36.0536,36.1516,655928.0
2023-05-25 12:30:00,36.89,36.9,36.83,36.85,437362.0,36.1614,36.1712,36.1026,36.1222,437362.0
2023-05-25 13:00:00,36.85,36.88,36.8,36.85,1670920.0,36.1222,36.1516,36.0732,36.1222,1670920.0
2023-05-25 13:30:00,36.85,36.99,36.85,36.96,644316.0,36.1222,36.2594,36.1222,36.23,644316.0
2023-05-25 14:00:00,36.96,37.06,36.93,37.02,525676.0,36.23,36.328,36.2006,36.2888,525676.0
2023-05-25 14:30:00,37.02,37.08,36.94,36.99,472800.0,36.2888,36.3476,36.2104,36.2594,472800.0
2023-05-25 15:00:00,36.99,37.05,36.9,36.93,1251012.0,36.2594,36.3182,36.1712,36.2006,1251012.0
2023-05-25 15:30:00,36.93,37.14,36.9,36.99,4448236.0,36.2006,36.4064,36.1712,36.2594,4448236.0
2023-05-26 09:30:00,37.24,37.68,37.24,37.49,813764.0,36.5045,36.9358,36.5045,36.7495,813764.0
2023-05-26 10:00:00,37.49,37.64,37.39,37.59,1196928.0,36.7495,36.8966,36.6515,36.8476,1196928.0
2023-05-26 10:30:00,37.6,38.04,37.48,38.01,2668310.0,36.8574,37.2887,36.7397,37.2593,2668310.0
2023-05-26 11:00:00,38.0,38.05,37.91,37.99,512848.0,37.2495,37.2985,37.1612,37.2397,512848.0
2023-05-26 11:30:00,37.99,38.03,37.86,37.88,279798.0,37.2397,37.2789,37.1122,37.1318,279798.0
2023-05-26 12:00:00,37.88,38.06,37.85,38.04,296880.0,37.1318,37.3083,37.1024,37.2887,296880.0
2023-05-26 12:30:00,38.04,38.13,37.98,38.06,328326.0,37.2887,37.3769,37.2299,37.3083,328326.0
2023-05-26 13:00:00,38.06,38.08,38.0,38.03,344058.0,37.3083,37.3279,37.2495,37.2789,344058.0
2023-05-26 13:30:00,38.04,38.1,38.01,38.1,303514.0,37.2887,37.3475,37.2593,37.3475,303514.0
2023-05-26 14:00:00,38.1,38.13,38.04,38.12,332594.0,37.3475,37.3769,37.2887,37.3671,332594.0
2023-05-26 14:30:00,38.12,38.32,38.12,38.28,317826.0,37.3671,37.5631,37.3671,37.5239,317826.0
2023-05-26 15:00:00,38.28,38.45,38.28,38.42,522812.0,37.5239,37.6906,37.5239,37.6612,522812.0
2023-05-26 15:30:00,38.42,38.46,38.3,38.31,1325004.0,37.6612,37.7004,37.5435,37.5533,1325004.0
2023-05-30 09:30:00,38.64,38.73,38.44,38.55,376854.0,37.8768,37.965,37.6808,37.7886,376854.0
2023-05-30 10:00:00,38.54,38.79,38.46,38.65,514076.0,37.7788,38.0239,37.7004,37.8866,514076.0
2023-05-30 10:30:00,38.65,38.76,38.53,38.65,272818.0,37.8866,37.9944,37.769,37.8866,272818.0
2023-05-30 11:00:00,38.65,38.65,38.35,38.42,291242.0,37.8866,37.8866,37.5925,37.6612,291242.0
2023-05-30 11:30:00,38.43,38.59,38.42,38.57,264606.0,37.671,37.8278,37.6612,37.8082,264606.0
2023-05-30 12:00:00,38.58,38.62,38.52,38.52,173172.0,37.818,37.8572,37.7592,37.7592,173172.0
2023-05-30 12:30:00,38.52,38.55,38.42,38.44,170002.0,37.7592,37.7886,37.6612,37.6808,170002.0
2023-05-30 13:00:00,38.45,38.45,38.32,38.33,299364.0,37.6906,37.6906,37.5631,37.5729,299364.0
2023-05-30 13:30:00,38.32,38.41,38.31,38.37,350274.0,37.5631,37.6514,37.5533,37.6121,350274.0
2023-05-30 14:00:00,38.37,38.5,38.34,38.49,352920.0,37.6121,37.7396,37.5827,37.7298,352920.0
2023-05-30 14:30:00,38.49,38.58,38.49,38.52,298000.0,37.7298,37.818,37.7298,37.7592,298000.0
2023-05-30 15:00:00,38.52,38.57,38.43,38.57,402048.0,37.7592,37.8082,37.671,37.8082,402048.0
2023-05-30 15:30:00,38.56,38.61,38.36,38.38,966778.0,37.7984,37.8474,37.6023,37.622,966778.0
2023-05-31 09:30:00,38.09,38.31,37.96,38.02,289758.0,37.3377,37.5533,37.2102,37.2691,289758.0
2023-05-31 10:00:00,38.02,38.04,37.75,37.78,228528.0,37.2691,37.2887,37.0044,37.0338,228528.0
2023-05-31 10:30:00,37.78,37.78,37.56,37.61,221514.0,37.0338,37.0338,36.8181,36.8672,221514.0
2023-05-31 11:00:00,37.61,37.66,37.58,37.6,153604.0,36.8672,36.9162,36.8378,36.8574,153604.0
2023-05-31 11:30:00,37.6,37.71,37.58,37.67,123384.0,36.8574,36.9652,36.8378,36.926,123384.0
2023-05-31 12:00:00,37.67,37.74,37.58,37.62,199690.0,36.926,36.9946,36.8378,36.877,199690.0
2023-05-31 12:30:00,37.62,37.77,37.6,37.67,163246.0,36.877,37.024,36.8574,36.926,163246.0
2023-05-31 13:00:00,37.67,37.71,37.61,37.67,129224.0,36.926,36.9652,36.8672,36.926,129224.0
2023-05-31 13:30:00,37.67,37.81,37.6,37.77,157180.0,36.926,37.0632,36.8574,37.024,157180.0
2023-05-31 14:00:00,37.77,37.88,37.76,37.88,172962.0,37.024,37.1318,37.0142,37.1318,172962.0
2023-05-31 14:30:00,37.88,37.9,37.78,37.85,169654.0,37.1318,37.1514,37.0338,37.1024,169654.0
2023-05-31 15:00:00,37.85,37.86,37.77,37.82,248430.0,37.1024,37.1122,37.024,37.073,248430.0
2023-05-31 15:30:00,37.83,37.84,37.71,37.74,1046972.0,37.0828,37.0926,36.9652,36.9946,1046972.0
2023-06-01 09:30:00,37.79,37.85,37.24,37.45,360360.0,37.0436,37.1024,36.5045,36.7103,360360.0
2023-06-01 10:00:00,37.46,37.65,37.38,37.49,256484.0,36.7201,36.9064,36.6417,36.7495,256484.0
2023-06-01 10:30:00,37.48,37.63,37.41,37.48,242056.0,36.7397,36.8868,36.6711,36.7397,242056.0
2023-06-01 11:00:00,37.48,37.64,37.46,37.6,178872.0,36.7397,36.8966,36.7201,36.8574,178872.0
2023-06-01 11:30:00,37.6,37.61,37.51,37.57,161262.0,36.8574,36.8672,36.7691,36.828,161262.0
2023-06-01 12:00:00,37.57,37.68,37.57,37.68,163666.0,36.828,36.9358,36.828,36.9358,163666.0
2023-06-01 12:30:00,37.69,37.79,37.66,37.79,146904.0,36.9456,37.0436,36.9162,37.0436,146904.0
2023-06-01 13:00:00,37.79,37.84,37.74,37.8,406938.0,37.0436,37.0926,36.9946,37.0534,406938.0
2023-06-01 13:30:00,37.81,37.96,37.79,37.86,372658.0,37.0632,37.2102,37.0436,37.1122,372658.0
2023-06-01 14:00:00,37.86,37.9,37.81,37.81,225856.0,37.1122,37.1514,37.0632,37.0632,225856.0
2023-06-01 14:30:00,37.81,37.88,37.81,37.85,314340.0,37.0632,37.1318,37.0632,37.1024,314340.0
2023-06-01 15:00:00,37.85,37.93,37.84,37.88,396182.0,37.1024,37.1808,37.0926,37.1318,396182.0
2023-06-01 15:30:00,37.88,37.92,37.77,37.92,1126344.0,37.1318,37.171,37.024,37.171,1126344.0
2023-06-02 09:30:00,38.24,38.37,38.21,38.23,202042.0,37.4847,37.6121,37.4553,37.4749,202042.0
2023-06-02 10:00:00,38.23,38.34,38.14,38.32,81340.0,37.4749,37.5827,37.3867,37.5631,81340.0
2023-06-02 10:30:00,38.32,38.48,38.3,38.46,95664.0,37.5631,37.72,37.5435,37.7004,95664.0
2023-06-02 11:00:00,38.46,38.67,38.46,38.66,150088.0,37.7004,37.9062,37.7004,37.8964,150088.0
2023-06-02 11:30:00,38.66,38.66,38.48,38.52,127844.0,37.8964,37.8964,37.72,37.7592,127844.0
2023-06-02 12:00:00,38.53,38.62,38.5,38.6,76084.0,37.769,37.8572,37.7396,37.8376,76084.0
2023-06-02 12:30:00,38.6,38.74,38.59,38.68,208666.0,37.8376,37.9748,37.8278,37.916,208666.0
2023-06-02 13:00:00,38.68,38.73,38.62,38.72,155394.0,37.916,37.965,37.8572,37.9552,155394.0
2023-06-02 13:30:00,38.72,38.74,38.68,38.74,108010.0,37.9552,37.9748,37.916,37.9748,108010.0
2023-06-02 14:00:00,38.74,38.77,38.7,38.76,178238.0,37.9748,38.0042,37.9356,37.9944,178238.0
2023-06-02 14:30:00,38.75,38.87,38.74,38.87,349734.0,37.9846,38.1023,37.9748,38.1023,349734.0
2023-06-02 15:00:00,38.87,38.93,38.77,38.77,190776.0,38.1023,38.1611,38.0042,38.0042,190776.0
2023-06-02 15:30:00,38.77,38.84,38.75,38.79,511988.0,38.0042,38.0729,37.9846,38.0239,511988.0
2023-06-05 09:30:00,38.81,38.93,38.5,38.52,197518.0,38.0435,38.1611,37.7396,37.7592,197518.0
2023-06-05 10:00:00,38.52,38.58,38.34,38.41,129420.0,37.7592,37.818,37.5827,37.6514,129420.0
2023-06-05 10:30:00,38.41,38.55,38.38,38.5,178874.0,37.6514,37.7886,37.622,37.7396,178874.0
2023-06-05 11:00:00,38.49,38.56,38.44,38.56,95420.0,37.7298,37.7984,37.6808,37.7984,95420.0
2023-06-05 11:30:00,38.55,38.62,38.51,38.61,58112.0,37.7886,37.8572,37.7494,37.8474,58112.0
2023-06-05 12:00:00,38.61,38.67,38.59,38.62,59512.0,37.8474,37.9062,37.8278,37.8572,59512.0
2023-06-05 12:30:00,38.62,38.63,38.56,38.63,69768.0,37.8572,37.867,37.7984,37.867,69768.0
2023-06-05 13:00:00,38.63,38.64,38.51,38.53,77888.0,37.867,37.8768,37.7494,37.769,77888.0
2023-06-05 13:30:00,38.53,38.54,38.45,38.48,55334.0,37.769,37.7788,37.6906,37.72,55334.0
2023-06-05 14:00:00,38.48,38.48,38.35,38.38,100080.0,37.72,37.72,37.5925,37.622,100080.0
2023-06-05 14:30:00,38.38,38.38,38.25,38.36,129122.0,37.622,37.622,37.4945,37.6023,129122.0
2023-06-05 15:00:00,38.37,38.55,38.32,38.47,542362.0,37.6121,37.7886,37.5631,37.7102,542362.0
2023-06-05 15:30:00,38.46,38.47,38.35,38.35,630890.0,37.7004,37.7102,37.5925,37.5925,630890.0
2023-06-06 09:30:00,38.41,38.7,38.31,38.57,364118.0,37.6514,37.9356,37.5533,37.8082,364118.0
2023-06-06 10:00:00,38.57,38.69,38.55,38.55,145738.0,37.8082,37.9258,37.7886,37.7886,145738.0
2023-06-06 10:30:00,38.56,38.65,38.52,38.63,117446.0,37.7984,37.8866,37.7592,37.867,117446.0
2023-06-06 11:00:00,38.64,38.71,38.62,38.69,99352.0,37.8768,37.9454,37.8572,37.9258,99352.0
2023-06-06 11:30:00,38.69,38.82,38.68,38.73,104320.0,37.9258,38.0533,37.916,37.965,104320.0
2023-06-06 12:00:00,38.73,38.77,38.61,38.69,180740.0,37.965,38.0042,37.8474,37.9258,180740.0
2023-06-06 12:30:00,38.69,38.71,38.53,38.54,168258.0,37.9258,37.9454,37.769,37.7788,168258.0
2023-06-06 13:00:00,38.54,38.59,38.4,38.42,188176.0,37.7788,37.8278,37.6416,37.6612,188176.0
2023-06-06 13:30:00,38.42,38.45,38.34,38.36,270170.0,37.6612,37.6906,37.5827,37.6023,270170.0
2023-06-06 14:00:00,38.35,38.65,38.32,38.6,410580.0,37.5925,37.8866,37.5631,37.8376,410580.0
2023-06-06 14:30:00,38.6,38.68,38.57,38.65,127056.0,37.8376,37.916,37.8082,37.8866,127056.0
2023-06-06 15:00:00,38.66,38.76,38.65,38.75,180494.0,37.8964,37.9944,37.8866,37.9846,180494.0
2023-06-06 15:30:00,38.76,38.81,38.74,38.76,678358.0,37.9944,38.0435,37.9748,37.9944,678358.0
2023-06-07 09:30:00,38.86,39.21,38.77,39.2,206226.0,38.0925,38.4356,38.0042,38.4258,206226.0
2023-06-07 10:00:00,39.2,39.21,39.07,39.19,112508.0,38.4258,38.4356,38.2983,38.416,112508.0
2023-06-07 10:30:00,39.19,39.25,39.12,39.22,167108.0,38.416,38.4748,38.3473,38.4454,167108.0
2023-06-07 11:00:00,39.22,39.3,39.17,39.23,91906.0,38.4454,38.5238,38.3963,38.4552,91906.0
2023-06-07 11:30:00,39.24,39.32,39.19,39.2,75588.0,38.465,38.5434,38.416,38.4258,75588.0
2023-06-07 12:00:00,39.21,39.23,39.1,39.13,127988.0,38.4356,38.4552,38.3277,38.3571,127988.0
2023-06-07 12:30:00,39.13,39.22,39.1,39.13,80042.0,38.3571,38.4454,38.3277,38.3571,80042.0
2023-06-07 13:00:00,39.13,39.15,39.08,39.11,102488.0,38.3571,38.3767,38.3081,38.3375,102488.0
2023-06-07 13:30:00,39.1,39.2,39.02,39.19,177910.0,38.3277,38.4258,38.2493,38.416,177910.0
2023-06-07 14:00:00,39.19,39.28,39.17,39.19,188000.0,38.416,38.5042,38.3963,38.416,188000.0
2023-06-07 14:30:00,39.19,39.29,39.16,39.27,178220.0,38.416,38.514,38.3865,38.4944,178220.0
2023-06-07 15:00:00,39.28,39.4,39.21,39.4,241844.0,38.5042,38.6218,38.4356,38.6218,241844.0
2023-06-07 15:30:00,39.4,39.45,39.34,39.38,939500.0,38.6218,38.6708,38.563,38.6022,939500.0
2023-06-08 09:30:00,39.45,39.52,39.09,39.21,185584.0,38.6708,38.7394,38.3179,38.4356,185584.0
2023-06-08 10:00:00,39.21,39.29,39.14,39.17,89042.0,38.4356,38.514,38.3669,38.3963,89042.0
2023-06-08 10:30:00,39.18,39.25,39.11,39.19,85402.0,38.4062,38.4748,38.3375,38.416,85402.0
2023-06-08 11:00:00,39.18,39.24,39.13,39.24,86746.0,38.4062,38.465,38.3571,38.465,86746.0
2023-06-08 11:30:00,39.24,39.29,39.2,39.26,96990.0,38.465,38.514,38.4258,38.4846,96990.0
2023-06-08 12:00:00,39.26,39.4,39.24,39.39,114584.0,38.4846,38.6218,38.465,38.612,114584.0
2023-06-08 12:30:00,39.4,39.42,39.28,39.34,95442.0,38.6218,38.6414,38.5042,38.563,95442.0
2023-06-08 13:00:00,39.34,39.37,39.3,39.34,63150.0,38.563,38.5924,38.5238,38.563,63150.0
2023-06-08 13:30:00,39.34,39.35,39.24,39.29,78286.0,38.563,38.5728,38.465,38.514,78286.0
2023-06-08 14:00:00,39.31,39.37,39.3,39.37,90234.0,38.5336,38.5924,38.5238,38.5924,90234.0
2023-06-08 14:30:00,39.37,39.48,39.37,39.44,173270.0,38.5924,38.7002,38.5924,38.661,173270.0
2023-06-08 15:00:00,39.45,39.49,39.43,39.49,197888.0,38.6708,38.71,38.6512,38.71,197888.0
2023-06-08 15:30:00,39.48,39.52,39.4,39.42,522216.0,38.7002,38.7394,38.6218,38.6414,522216.0
2023-06-09 09:30:00,39.61,39.7,39.42,39.44,195650.0,38.8277,38.9159,38.6414,38.661,195650.0
2023-06-09 10:00:00,39.44,39.51,39.39,39.43,179336.0,38.661,38.7296,38.612,38.6512,179336.0
2023-06-09 10:30:00,39.44,39.45,39.26,39.32,96666.0,38.661,38.6708,38.4846,38.5434,96666.0
2023-06-09 11:00:00,39.32,39.33,39.09,39.12,85106.0,38.5434,38.5532,38.3179,38.3473,85106.0
2023-06-09 11:30:00,39.12,39.22,39.04,39.12,94218.0,38.3473,38.4454,38.2689,38.3473,94218.0
2023-06-09 12:00:00,39.12,39.17,39.06,39.08,68808.0,38.3473,38.3963,38.2885,38.3081,68808.0
2023-06-09 12:30:00,39.08,39.13,39.06,39.09,65020.0,38.3081,38.3571,38.2885,38.3179,65020.0
2023-06-09 13:00:00,39.09,39.13,39.06,39.08,73644.0,38.3179,38.3571,38.2885,38.3081,73644.0
2023-06-09 13:30:00,39.08,39.11,39.02,39.07,113890.0,38.3081,38.3375,38.2493,38.2983,113890.0
2023-06-09 14:00:00,39.07,39.13,39.05,39.1,97972.0,38.2983,38.3571,38.2787,38.3277,97972.0
2023-06-09 14:30:00,39.1,39.1,39.05,39.1,88212.0,38.3277,38.3277,38.2787,38.3277,88212.0
2023-06-09 15:00:00,39.1,39.17,39.1,39.13,129840.0,38.3277,38.3963,38.3277,38.3571,129840.0
2023-06-09 15:30:00,39.13,39.14,39.06,39.12,456854.0,38.3571,38.3669,38.2885,38.3473,456854.0
2023-06-12 09:30:00,39.22,39.52,39.18,39.52,177934.0,38.4454,38.7394,38.4062,38.7394,177934.0
2023-06-12 10:00:00,39.53,39.6,39.44,39.51,114062.0,38.7492,38.8179,38.661,38.7296,114062.0
2023-06-12 10:30:00,39.49,39.6,39.48,39.58,102894.0,38.71,38.8179,38.7002,38.7983,102894.0
2023-06-12 11:00:00,39.58,39.66,39.52,39.53,177798.0,38.7983,38.8767,38.7394,38.7492,177798.0
2023-06-12 11:30:00,39.53,39.67,39.53,39.67,82302.0,38.7492,38.8865,38.7492,38.8865,82302.0
2023-06-12 12:00:00,39.66,39.69,39.63,39.66,48564.0,38.8767,38.9061,38.8473,38.8767,48564.0
2023-06-12 12:30:00,39.66,39.76,39.66,39.71,66830.0,38.8767,38.9747,38.8767,38.9257,66830.0
2023-06-12 13:00:00,39.71,39.75,39.7,39.74,57520.0,38.9257,38.9649,38.9159,38.9551,57520.0
2023-06-12 13:30:00,39.74,39.8,39.72,39.77,57678.0,38.9551,39.0139,38.9355,38.9845,57678.0
2023-06-12 14:00:00,39.77,39.79,39.74,39.75,62458.0,38.9845,39.0041,38.9551,38.9649,62458.0
2023-06-12 14:30:00,39.74,39.76,39.71,39.74,62256.0,38.9551,38.9747,38.9257,38.9551,62256.0
2023-06-12 15:00:00,39.74,39.88,39.74,39.85,94320.0,38.9551,39.0923,38.9551,39.0629,94320.0
2023-06-12 15:30:00,39.85,39.88,39.79,39.81,370672.0,39.0629,39.0923,39.0041,39.0237,370672.0
2023-06-13 09:30:00,39.96,40.07,39.69,39.98,533284.0,39.1707,39.2786,38.9061,39.1904,533284.0
2023-06-13 10:00:00,39.98,40.12,39.94,40.09,210844.0,39.1904,39.3276,39.1511,39.2982,210844.0
2023-06-13 10:30:00,40.09,40.17,40.02,40.1,169210.0,39.2982,39.3766,39.2296,39.308,169210.0
2023-06-13 11:00:00,40.1,40.14,40.01,40.06,407502.0,39.308,39.3472,39.2198,39.2688,407502.0
2023-06-13 11:30:00,40.06,40.08,39.92,39.94,126640.0,39.2688,39.2884,39.1315,39.1511,126640.0
2023-06-13 12:00:00,39.94,40.05,39.9,40.04,60836.0,39.1511,39.259,39.1119,39.2492,60836.0
2023-06-13 12:30:00,40.05,40.19,40.04,40.18,95690.0,39.259,39.3962,39.2492,39.3864,95690.0
2023-06-13 13:00:00,40.19,40.22,40.12,40.19,78626.0,39.3962,39.4256,39.3276,39.3962,78626.0
2023-06-13 13:30:00,40.21,40.26,40.17,40.22,120218.0,39.4158,39.4648,39.3766,39.4256,120218.0
2023-06-13 14:00:00,40.23,40.27,40.18,40.19,106670.0,39.4354,39.4746,39.3864,39.3962,106670.0
2023-06-13 14:30:00,40.2,40.27,40.16,40.27,139662.0,39.406,39.4746,39.3668,39.4746,139662.0
2023-06-13 15:00:00,40.28,40.4,40.28,40.37,275058.0,39.4844,39.6021,39.4844,39.5726,275058.0
2023-06-13 15:30:00,40.37,40.44,40.33,40.42,984428.0,39.5726,39.6413,39.5334,39.6217,984428.0
2023-06-14 09:30:00,40.37,40.7,40.33,40.52,343864.0,39.5726,39.8961,39.5334,39.7197,343864.0
2023-06-14 10:00:00,40.54,40.6,40.49,40.55,262208.0,39.7393,39.7981,39.6903,39.7491,262208.0
2023-06-14 10:30:00,40.55,40.59,40.42,40.5,249298.0,39.7491,39.7883,39.6217,39.7001,249298.0
2023-06-14 11:00:00,40.51,40.66,40.51,40.65,136466.0,39.7099,39.8569,39.7099,39.8471,136466.0
2023-06-14 11:30:00,40.65,40.73,40.59,40.64,124796.0,39.8471,39.9255,39.7883,39.8373,124796.0
2023-06-14 12:00:00,40.63,40.65,40.55,40.6,189246.0,39.8275,39.8471,39.7491,39.7981,189246.0
2023-06-14 12:30:00,40.6,40.65,40.58,40.63,154824.0,39.7981,39.8471,39.7785,39.8275,154824.0
2023-06-14 13:00:00,40.63,40.63,40.52,40.52,84456.0,39.8275,39.8275,39.7197,39.7197,84456.0
2023-06-14 13:30:00,40.53,40.57,40.49,40.49,89452.0,39.7295,39.7687,39.6903,39.6903,89452.0
2023-06-14 14:00:00,40.46,40.49,40.1,40.21,184698.0,39.6609,39.6903,39.308,39.4158,184698.0
2023-06-14 14:30:00,40.21,40.43,40.14,40.37,210384.0,39.4158,39.6315,39.3472,39.5726,210384.0
2023-06-14 15:00:00,40.38,40.55,40.34,40.46,216152.0,39.5825,39.7491,39.5432,39.6609,216152.0
2023-06-14 15:30:00,40.46,40.49,40.23,40.39,602254.0,39.6609,39.6903,39.4354,39.5923,602254.0
2023-06-15 09:30:00,40.31,40.63,40.31,40.61,196616.0,39.5138,39.8275,39.5138,39.8079,196616.0
2023-06-15 10:00:00,40.63,40.79,40.61,40.78,292290.0,39.8275,39.9844,39.8079,39.9745,292290.0
2023-06-15 10:30:00,40.79,40.88,40.7,40.85,257018.0,39.9844,40.0726,39.8961,40.0432,257018.0
2023-06-15 11:00:00,40.86,40.91,40.79,40.88,127184.0,40.053,40.102,39.9844,40.0726,127184.0
2023-06-15 11:30:00,40.89,40.99,40.87,40.95,132286.0,40.0824,40.1804,40.0628,40.1412,132286.0
2023-06-15 12:00:00,40.94,40.95,40.85,40.9,73840.0,40.1314,40.1412,40.0432,40.0922,73840.0
2023-06-15 12:30:00,40.9,40.92,40.82,40.88,227354.0,40.0922,40.1118,40.0138,40.0726,227354.0
2023-06-15 13:00:00,40.88,40.88,40.76,40.82,79292.0,40.0726,40.0726,39.9549,40.0138,79292.0
2023-06-15 13:30:00,40.83,40.98,40.83,40.95,96176.0,40.0236,40.1706,40.0236,40.1412,96176.0
2023-06-15 14:00:00,40.96,41.0,40.9,40.97,178920.0,40.151,40.1902,40.0922,40.1608,178920.0
2023-06-15 14:30:00,40.97,41.19,40.97,41.16,293810.0,40.1608,40.3765,40.1608,40.347,293810.0
2023-06-15 15:00:00,41.17,41.19,41.04,41.07,144212.0,40.3568,40.3765,40.2294,40.2588,144212.0
2023-06-15 15:30:00,41.08,41.09,40.9,40.94,483166.0,40.2686,40.2784,40.0922,40.1314,483166.0
2023-06-16 09:30:00,41.26,41.32,40.98,41.01,1365950.0,40.5485,40.6074,40.2733,40.3028,1365950.0
2023-06-16 10:00:00,41.02,41.25,41.02,41.24,132296.0,40.3126,40.5386,40.3126,40.5288,132296.0
2023-06-16 10:30:00,41.23,41.27,41.07,41.13,108058.0,40.519,40.5583,40.3617,40.4207,108058.0
2023-06-16 11:00:00,41.13,41.13,40.99,41.04,162820.0,40.4207,40.4207,40.2831,40.3323,162820.0
2023-06-16 11:30:00,41.05,41.08,40.9,40.99,62608.0,40.3421,40.3716,40.1947,40.2831,62608.0
2023-06-16 12:00:00,41.0,41.06,40.97,41.06,77370.0,40.2929,40.3519,40.2635,40.3519,77370.0
2023-06-16 12:30:00,41.07,41.13,41.06,41.09,101152.0,40.3617,40.4207,40.3519,40.3814,101152.0
2023-06-16 13:00:00,41.1,41.1,41.02,41.04,62706.0,40.3912,40.3912,40.3126,40.3323,62706.0
2023-06-16 13:30:00,41.04,41.08,41.01,41.08,60210.0,40.3323,40.3716,40.3028,40.3716,60210.0
2023-06-16 14:00:00,41.09,41.16,41.05,41.16,132180.0,40.3814,40.4502,40.3421,40.4502,132180.0
2023-06-16 14:30:00,41.16,41.16,41.02,41.1,112194.0,40.4502,40.4502,40.3126,40.3912,112194.0
2023-06-16 15:00:00,41.1,41.13,41.04,41.1,162032.0,40.3912,40.4207,40.3323,40.3912,162032.0
2023-06-16 15:30:00,41.1,41.21,41.05,41.09,735030.0,40.3912,40.4993,40.3421,40.3814,735030.0
2023-06-20 09:30:00,40.66,40.69,40.34,40.57,417708.0,39.9588,39.9883,39.6443,39.8704,417708.0
2023-06-20 10:00:00,40.56,40.58,40.32,40.36,257514.0,39.8605,39.8802,39.6247,39.664,257514.0
2023-06-20 10:30:00,40.37,40.46,40.34,40.35,133604.0,39.6738,39.7623,39.6443,39.6542,133604.0
2023-06-20 11:00:00,40.36,40.46,40.31,40.34,146884.0,39.664,39.7623,39.6148,39.6443,146884.0
2023-06-20 11:30:00,40.35,40.44,40.33,40.38,132132.0,39.6542,39.7426,39.6345,39.6836,132132.0
2023-06-20 12:00:00,40.38,40.46,40.36,40.41,218442.0,39.6836,39.7623,39.664,39.7131,218442.0
2023-06-20 12:30:00,40.42,40.52,40.38,40.52,106188.0,39.7229,39.8212,39.6836,39.8212,106188.0
2023-06-20 13:00:00,40.52,40.58,40.48,40.54,93358.0,39.8212,39.8802,39.7819,39.8409,93358.0
2023-06-20 13:30:00,40.53,40.55,40.43,40.45,129176.0,39.831,39.8507,39.7328,39.7524,129176.0
2023-06-20 14:00:00,40.44,40.5,40.43,40.49,183410.0,39.7426,39.8016,39.7328,39.7917,183410.0
2023-06-20 14:30:00,40.49,40.49,40.42,40.44,121206.0,39.7917,39.7917,39.7229,39.7426,121206.0
2023-06-20 15:00:00,40.45,40.54,40.45,40.5,201688.0,39.7524,39.8409,39.7524,39.8016,201688.0
2023-06-20 15:30:00,40.51,40.55,40.46,40.52,716630.0,39.8114,39.8507,39.7623,39.8212,716630.0
2023-06-21 09:30:00,40.34,40.54,40.29,40.52,220994.0,39.6443,39.8409,39.5952,39.8212,220994.0
2023-06-21 10:00:00,40.52,40.65,40.45,40.61,162936.0,39.8212,39.949,39.7524,39.9097,162936.0
2023-06-21 10:30:00,40.61,40.63,40.42,40.59,138988.0,39.9097,39.9293,39.7229,39.89,138988.0
2023-06-21 11:00:00,40.6,40.61,40.48,40.59,106704.0,39.8998,39.9097,39.7819,39.89,106704.0
2023-06-21 11:30:00,40.59,40.66,40.54,40.59,103676.0,39.89,39.9588,39.8409,39.89,103676.0
2023-06-21 12:00:00,40.6,40.68,40.58,40.65,72602.0,39.8998,39.9785,39.8802,39.949,72602.0
2023-06-21 12:30:00,40.65,40.67,40.5,40.53,81472.0,39.949,39.9686,39.8016,39.831,81472.0
2023-06-21 13:00:00,40.52,40.57,40.49,40.51,67562.0,39.8212,39.8704,39.7917,39.8114,67562.0
2023-06-21 13:30:00,40.52,40.6,40.5,40.58,71208.0,39.8212,39.8998,39.8016,39.8802,71208.0
2023-06-21 14:00:00,40.58,40.67,40.55,40.67,82582.0,39.8802,39.9686,39.8507,39.9686,82582.0
2023-06-21 14:30:00,40.67,40.74,40.66,40.71,99690.0,39.9686,40.0374,39.9588,40.0079,99690.0
2023-06-21 15:00:00,40.72,40.76,40.68,40.7,248492.0,40.0178,40.0571,39.9785,39.9981,248492.0
2023-06-21 15:30:00,40.7,40.76,40.64,40.7,643644.0,39.9981,40.0571,39.9392,39.9981,643644.0
2023-06-22 09:30:00,40.73,40.73,40.36,40.51,194056.0,40.0276,40.0276,39.664,39.8114,194056.0
2023-06-22 10:00:00,40.49,40.55,40.38,40.55,227072.0,39.7917,39.8507,39.6836,39.8507,227072.0
2023-06-22 10:30:00,40.54,40.6,40.4,40.41,111430.0,39.8409,39.8998,39.7033,39.7131,111430.0
2023-06-22 11:00:00,40.42,40.5,40.34,40.49,143044.0,39.7229,39.8016,39.6443,39.7917,143044.0
2023-06-22 11:30:00,40.49,40.6,40.49,40.6,87924.0,39.7917,39.8998,39.7917,39.8998,87924.0
2023-06-22 12:00:00,40.59,40.59,40.48,40.56,82208.0,39.89,39.89,39.7819,39.8605,82208.0
2023-06-22 12:30:00,40.55,40.59,40.5,40.53,52260.0,39.8507,39.89,39.8016,39.831,52260.0
2023-06-22 13:00:00,40.53,40.53,40.41,40.43,56656.0,39.831,39.831,39.7131,39.7328,56656.0
2023-06-22 13:30:00,40.43,40.51,40.4,40.5,80288.0,39.7328,39.8114,39.7033,39.8016,80288.0
2023-06-22 14:00:00,40.51,40.55,40.47,40.55,69414.0,39.8114,39.8507,39.7721,39.8507,69414.0
2023-06-22 14:30:00,40.55,40.6,40.54,40.59,76546.0,39.8507,39.8998,39.8409,39.89,76546.0
2023-06-22 15:00:00,40.6,40.6,40.5,40.51,100758.0,39.8998,39.8998,39.8016,39.8114,100758.0
2023-06-22 15:30:00,40.5,40.63,40.48,40.52,587462.0,39.8016,39.9293,39.7819,39.8212,587462.0
2023-06-23 09:30:00,40.1,40.56,39.99,40.38,407388.0,39.4085,39.8605,39.3004,39.6836,407388.0
2023-06-23 10:00:00,40.37,40.41,40.18,40.23,191016.0,39.6738,39.7131,39.4871,39.5362,191016.0
2023-06-23 10:30:00,40.24,40.28,40.08,40.15,158096.0,39.546,39.5854,39.3888,39.4576,158096.0
2023-06-23 11:00:00,40.14,40.19,40.05,40.09,264474.0,39.4478,39.4969,39.3593,39.3986,264474.0
2023-06-23 11:30:00,40.08,40.16,40.04,40.09,125200.0,39.3888,39.4674,39.3495,39.3986,125200.0
2023-06-23 12:00:00,40.09,40.16,40.05,40.15,71410.0,39.3986,39.4674,39.3593,39.4576,71410.0
2023-06-23 12:30:00,40.15,40.16,40.09,40.14,108258.0,39.4576,39.4674,39.3986,39.4478,108258.0
2023-06-23 13:00:00,40.15,40.16,40.06,40.07,123848.0,39.4576,39.4674,39.3692,39.379,123848.0
2023-06-23 13:30:00,40.07,40.14,40.03,40.06,125584.0,39.379,39.4478,39.3397,39.3692,125584.0
2023-06-23 14:00:00,40.07,40.07,39.94,40.0,141558.0,39.379,39.379,39.2512,39.3102,141558.0
2023-06-23 14:30:00,40.0,40.01,39.92,39.96,168406.0,39.3102,39.32,39.2316,39.2709,168406.0
2023-06-23 15:00:00,39.94,40.02,39.89,40.01,170182.0,39.2512,39.3298,39.2021,39.32,170182.0
2023-06-23 15:30:00,40.0,40.21,40.0,40.1,508934.0,39.3102,39.5166,39.3102,39.4085,508934.0
2023-06-26 09:30:00,40.32,40.44,40.15,40.35,231008.0,39.6247,39.7426,39.4576,39.6542,231008.0
2023-06-26 10:00:00,40.35,40.43,40.28,40.42,100356.0,39.6542,39.7328,39.5854,39.7229,100356.0
2023-06-26 10:30:00,40.42,40.53,40.3,40.53,71040.0,39.7229,39.831,39.605,39.831,71040.0
2023-06-26 11:00:00,40.54,40.54,40.39,40.42,89468.0,39.8409,39.8409,39.6935,39.7229,89468.0
2023-06-26 11:30:00,40.43,40.52,40.41,40.52,118142.0,39.7328,39.8212,39.7131,39.8212,118142.0
2023-06-26 12:00:00,40.52,40.55,40.38,40.52,78864.0,39.8212,39.8507,39.6836,39.8212,78864.0
2023-06-26 12:30:00,40.52,40.53,40.42,40.49,56004.0,39.8212,39.831,39.7229,39.7917,56004.0
2023-06-26 13:00:00,40.5,40.52,40.44,40.49,64552.0,39.8016,39.8212,39.7426,39.7917,64552.0
2023-06-26 13:30:00,40.49,40.55,40.45,40.49,62810.0,39.7917,39.8507,39.7524,39.7917,62810.0
2023-06-26 14:00:00,40.5,40.51,40.41,40.45,53568.0,39.8016,39.8114,39.7131,39.7524,53568.0
2023-06-26 14:30:00,40.45,40.52,40.44,40.49,54656.0,39.7524,39.8212,39.7426,39.7917,54656.0
2023-06-26 15:00:00,40.49,40.51,40.45,40.5,96086.0,39.7917,39.8114,39.7524,39.8016,96086.0
2023-06-26 15:30:00,40.49,40.55,40.26,40.27,478804.0,39.7917,39.8507,39.5657,39.5755,478804.0
2023-06-27 09:30:00,40.41,40.52,40.3,40.51,215980.0,39.7131,39.8212,39.605,39.8114,215980.0
2023-06-27 10:00:00,40.51,40.66,40.49,40.64,180996.0,39.8114,39.9588,39.7917,39.9392,180996.0
2023-06-27 10:30:00,40.63,40.73,40.56,40.71,217810.0,39.9293,40.0276,39.8605,40.0079,217810.0
2023-06-27 11:00:00,40.71,40.74,40.63,40.72,175336.0,40.0079,40.0374,39.9293,40.0178,175336.0
2023-06-27 11:30:00,40.73,40.86,40.73,40.85,111228.0,40.0276,40.1554,40.0276,40.1455,111228.0
2023-06-27 12:00:00,40.84,40.94,40.8,40.9,79378.0,40.1357,40.234,40.0964,40.1947,79378.0
2023-06-27 12:30:00,40.9,40.98,40.85,40.94,162610.0,40.1947,40.2733,40.1455,40.234,162610.0
2023-06-27 13:00:00,40.94,41.07,40.88,41.04,157656.0,40.234,40.3617,40.175,40.3323,157656.0
2023-06-27 13:30:00,41.05,41.15,41.05,41.09,105782.0,40.3421,40.4404,40.3421,40.3814,105782.0
2023-06-27 14:00:00,41.1,41.15,41.08,41.13,85124.0,40.3912,40.4404,40.3716,40.4207,85124.0
2023-06-27 14:30:00,41.13,41.16,41.09,41.1,96114.0,40.4207,40.4502,40.3814,40.3912,96114.0
2023-06-27 15:00:00,41.11,41.2,41.1,41.2,264802.0,40.401,40.4895,40.3912,40.4895,264802.0
2023-06-27 15:30:00,41.2,41.23,41.1,41.1,436712.0,40.4895,40.519,40.3912,40.3912,436712.0
2023-06-28 09:30:00,41.08,41.15,40.92,41.05,184792.0,40.3716,40.4404,40.2143,40.3421,184792.0
2023-06-28 10:00:00,41.05,41.16,41.05,41.13,103686.0,40.3421,40.4502,40.3421,40.4207,103686.0
2023-06-28 10:30:00,41.15,41.29,41.11,41.11,189768.0,40.4404,40.5779,40.401,40.401,189768.0
2023-06-28 11:00:00,41.11,41.16,41.07,41.14,116938.0,40.401,40.4502,40.3617,40.4305,116938.0
2023-06-28 11:30:00,41.15,41.23,41.15,41.22,118622.0,40.4404,40.519,40.4404,40.5091,118622.0
2023-06-28 12:00:00,41.21,41.34,41.19,41.27,129228.0,40.4993,40.6271,40.4797,40.5583,129228.0
2023-06-28 12:30:00,41.27,41.32,41.16,41.22,83054.0,40.5583,40.6074,40.4502,40.5091,83054.0
2023-06-28 13:00:00,41.23,41.27,41.15,41.26,64540.0,40.519,40.5583,40.4404,40.5485,64540.0
2023-06-28 13:30:00,41.27,41.29,41.18,41.19,88206.0,40.5583,40.5779,40.4698,40.4797,88206.0
2023-06-28 14:00:00,41.19,41.24,41.17,41.22,156722.0,40.4797,40.5288,40.46,40.5091,156722.0
2023-06-28 14:30:00,41.22,41.24,41.14,41.17,142260.0,40.5091,40.5288,40.4305,40.46,142260.0
2023-06-28 15:00:00,41.18,41.21,41.1,41.14,156548.0,40.4698,40.4993,40.3912,40.4305,156548.0
2023-06-28 15:30:00,41.13,41.27,41.13,41.26,505516.0,40.4207,40.5583,40.4207,40.5485,505516.0
2023-06-29 09:30:00,41.31,41.51,41.26,41.49,321434.0,40.5976,40.7941,40.5485,40.7745,321434.0
2023-06-29 10:00:00,41.5,41.65,41.48,41.55,245390.0,40.7843,40.9317,40.7647,40.8335,245390.0
2023-06-29 10:30:00,41.57,41.6,41.48,41.57,220916.0,40.8531,40.8826,40.7647,40.8531,220916.0
2023-06-29 11:00:00,41.56,41.71,41.56,41.62,213894.0,40.8433,40.9907,40.8433,40.9023,213894.0
2023-06-29 11:30:00,41.62,41.67,41.51,41.58,298494.0,40.9023,40.9514,40.7941,40.8629,298494.0
2023-06-29 12:00:00,41.59,41.66,41.52,41.66,91564.0,40.8728,40.9416,40.804,40.9416,91564.0
2023-06-29 12:30:00,41.65,41.72,41.58,41.62,69324.0,40.9317,41.0005,40.8629,40.9023,69324.0
2023-06-29 13:00:00,41.62,41.63,41.54,41.56,174802.0,40.9023,40.9121,40.8236,40.8433,174802.0
2023-06-29 13:30:00,41.56,41.59,41.48,41.49,62036.0,40.8433,40.8728,40.7647,40.7745,62036.0
2023-06-29 14:00:00,41.49,41.56,41.45,41.54,109782.0,40.7745,40.8433,40.7352,40.8236,109782.0
2023-06-29 14:30:00,41.54,41.6,41.52,41.6,147938.0,40.8236,40.8826,40.804,40.8826,147938.0
2023-06-29 15:00:00,41.6,41.73,41.6,41.72,174988.0,40.8826,41.0104,40.8826,41.0005,174988.0
2023-06-29 15:30:00,41.73,41.75,41.66,41.73,517532.0,41.0104,41.03,40.9416,41.0104,517532.0
2023-06-30 09:30:00,42.06,42.25,41.93,42.04,430326.0,41.3347,41.5214,41.2069,41.315,430326.0
2023-06-30 10:00:00,42.05,42.15,41.99,42.06,168412.0,41.3248,41.4231,41.2659,41.3347,168412.0
2023-06-30 10:30:00,42.06,42.27,42.06,42.26,148746.0,41.3347,41.541,41.3347,41.5312,148746.0
2023-06-30 11:00:00,42.26,42.35,42.24,42.32,199980.0,41.5312,41.6197,41.5116,41.5902,199980.0
2023-06-30 11:30:00,42.32,42.38,42.23,42.31,184618.0,41.5902,41.6491,41.5017,41.5804,184618.0
2023-06-30 12:00:00,42.3,42.43,42.29,42.41,142986.0,41.5705,41.6983,41.5607,41.6786,142986.0
2023-06-30 12:30:00,42.41,42.45,42.38,42.44,81612.0,41.6786,41.7179,41.6491,41.7081,81612.0
2023-06-30 13:00:00,42.44,42.47,42.41,42.46,85586.0,41.7081,41.7376,41.6786,41.7278,85586.0
2023-06-30 13:30:00,42.46,42.5,42.45,42.48,150352.0,41.7278,41.7671,41.7179,41.7474,150352.0
2023-06-30 14:00:00,42.48,42.55,42.47,42.55,288204.0,41.7474,41.8162,41.7376,41.8162,288204.0
2023-06-30 14:30:00,42.55,42.6,42.51,42.54,129112.0,41.8162,41.8654,41.7769,41.8064,129112.0
2023-06-30 15:00:00,42.56,42.6,42.52,42.55,115526.0,41.826,41.8654,41.7867,41.8162,115526.0
2023-06-30 15:30:00,42.55,42.6,42.47,42.47,826292.0,41.8162,41.8654,41.7376,41.7376,826292.0
2023-07-03 09:30:00,42.26,42.38,42.04,42.3,247448.0,41.5312,41.6491,41.315,41.5705,247448.0
2023-07-03 10:00:00,42.32,42.32,42.21,42.26,179118.0,41.5902,41.5902,41.4821,41.5312,179118.0
2023-07-03 10:30:00,42.26,42.26,42.12,42.14,147148.0,41.5312,41.5312,41.3936,41.4133,147148.0
2023-07-03 11:00:00,42.14,42.19,42.09,42.1,181172.0,41.4133,41.4624,41.3641,41.374,181172.0
2023-07-03 11:30:00,42.1,42.2,42.03,42.13,129952.0,41.374,41.4722,41.3052,41.4035,129952.0
2023-07-03 12:00:00,42.13,42.18,42.1,42.18,160410.0,41.4035,41.4526,41.374,41.4526,160410.0
2023-07-03 12:30:00,42.18,42.21,42.04,42.04,501708.0,41.4526,41.4821,41.315,41.315,501708.0
2023-07-05 09:30:00,41.68,41.92,41.52,41.88,192850.0,40.9612,41.1971,40.804,41.1578,192850.0
2023-07-05 10:00:00,41.88,42.01,41.86,41.96,191972.0,41.1578,41.2855,41.1381,41.2364,191972.0
2023-07-05 10:30:00,41.96,42.07,41.88,42.04,175018.0,41.2364,41.3445,41.1578,41.315,175018.0
2023-07-05 11:00:00,42.04,42.07,41.98,42.06,95378.0,41.315,41.3445,41.256,41.3347,95378.0
2023-07-05 11:30:00,42.08,42.1,42.03,42.05,170734.0,41.3543,41.374,41.3052,41.3248,170734.0
2023-07-05 12:00:00,42.04,42.08,41.97,41.99,83664.0,41.315,41.3543,41.2462,41.2659,83664.0
2023-07-05 12:30:00,41.99,42.0,41.92,41.95,85308.0,41.2659,41.2757,41.1971,41.2266,85308.0
2023-07-05 13:00:00,41.95,41.95,41.85,41.92,109380.0,41.2266,41.2266,41.1283,41.1971,109380.0
2023-07-05 13:30:00,41.92,41.93,41.88,41.92,71184.0,41.1971,41.2069,41.1578,41.1971,71184.0
2023-07-05 14:00:00,41.92,41.97,41.84,41.91,145572.0,41.1971,41.2462,41.1185,41.1872,145572.0
2023-07-05 14:30:00,41.91,41.97,41.88,41.97,79964.0,41.1872,41.2462,41.1578,41.2462,79964.0
2023-07-05 15:00:00,41.96,42.05,41.96,42.04,116316.0,41.2364,41.3248,41.2364,41.315,116316.0
2023-07-05 15:30:00,42.05,42.05,41.93,41.93,354436.0,41.3248,41.3248,41.2069,41.2069,354436.0
2023-07-06 09:30:00,41.49,41.75,41.49,41.63,206698.0,40.7745,41.03,40.7745,40.9121,206698.0
2023-07-06 10:00:00,41.66,41.69,41.51,41.52,127468.0,40.9416,40.971,40.7941,40.804,127468.0
2023-07-06 10:30:00,41.52,41.53,41.46,41.49,109458.0,40.804,40.8138,40.745,40.7745,109458.0
2023-07-06 11:00:00,41.49,41.57,41.46,41.5,117198.0,40.7745,40.8531,40.745,40.7843,117198.0
2023-07-06 11:30:00,41.5,41.67,41.49,41.65,132674.0,40.7843,40.9514,40.7745,40.9317,132674.0
2023-07-06 12:00:00,41.66,41.68,41.56,41.59,74688.0,40.9416,40.9612,40.8433,40.8728,74688.0
2023-07-06 12:30:00,41.59,41.66,41.59,41.66,56960.0,40.8728,40.9416,40.8728,40.9416,56960.0
2023-07-06 13:00:00,41.67,41.7,41.6,41.67,187528.0,40.9514,40.9809,40.8826,40.9514,187528.0
2023-07-06 13:30:00,41.67,41.74,41.64,41.67,49020.0,40.9514,41.0202,40.9219,40.9514,49020.0
2023-07-06 14:00:00,41.68,41.69,41.62,41.65,90310.0,40.9612,40.971,40.9023,40.9317,90310.0
2023-07-06 14:30:00,41.65,41.75,41.65,41.75,59858.0,40.9317,41.03,40.9317,41.03,59858.0
2023-07-06 15:00:00,41.76,41.76,41.72,41.74,86610.0,41.0398,41.0398,41.0005,41.0202,86610.0
2023-07-06 15:30:00,41.74,41.88,41.73,41.85,555352.0,41.0202,41.1578,41.0104,41.1283,555352.0
2023-07-07 09:30:00,41.76,42.03,41.76,42.02,171544.0,41.0398,41.3052,41.0398,41.2954,171544.0
2023-07-07 10:00:00,42.02,42.07,41.92,41.96,125716.0,41.2954,41.3445,41.1971,41.2364,125716.0
2023-07-07 10:30:00,41.95,42.01,41.85,41.99,116416.0,41.2266,41.2855,41.1283,41.2659,116416.0
2023-07-07 11:00:00,41.98,42.01,41.92,41.94,78846.0,41.256,41.2855,41.1971,41.2167,78846.0
2023-07-07 11:30:00,41.94,42.0,41.92,41.99,96586.0,41.2167,41.2757,41.1971,41.2659,96586.0
2023-07-07 12:00:00,41.99,42.07,41.97,42.05,129778.0,41.2659,41.3445,41.2462,41.3248,129778.0
2023-07-07 12:30:00,42.05,42.18,42.04,42.15,85578.0,41.3248,41.4526,41.315,41.4231,85578.0
2023-07-07 13:00:00,42.16,42.2,42.15,42.2,83150.0,41.4329,41.4722,41.4231,41.4722,83150.0
2023-07-07 13:30:00,42.2,42.2,42.1,42.13,98050.0,41.4722,41.4722,41.374,41.4035,98050.0
2023-07-07 14:00:00,42.13,42.18,42.09,42.18,64224.0,41.4035,41.4526,41.3641,41.4526,64224.0
2023-07-07 14:30:00,42.18,42.19,42.04,42.06,71000.0,41.4526,41.4624,41.315,41.3347,71000.0
2023-07-07 15:00:00,42.06,42.09,42.01,42.02,127416.0,41.3347,41.3641,41.2855,41.2954,127416.0
2023-07-07 15:30:00,42.02,42.04,41.78,41.81,356590.0,41.2954,41.315,41.0595,41.089,356590.0
2023-07-10 09:30:00,41.81,42.32,41.53,42.32,145462.0,41.089,41.5902,40.8138,41.5902,145462.0
2023-07-10 10:00:00,42.31,42.33,42.22,42.24,82354.0,41.5804,41.6,41.4919,41.5116,82354.0
2023-07-10 10:30:00,42.26,42.26,42.17,42.25,176242.0,41.5312,41.5312,41.4428,41.5214,176242.0
2023-07-10 11:00:00,42.26,42.37,42.19,42.36,268516.0,41.5312,41.6393,41.4624,41.6295,268516.0
2023-07-10 11:30:00,42.35,42.37,42.27,42.31,83958.0,41.6197,41.6393,41.541,41.5804,83958.0
2023-07-10 12:00:00,42.31,42.38,42.25,42.37,111990.0,41.5804,41.6491,41.5214,41.6393,111990.0
2023-07-10 12:30:00,42.37,42.4,42.3,42.34,52958.0,41.6393,41.6688,41.5705,41.6098,52958.0
2023-07-10 13:00:00,42.33,42.34,42.29,42.32,70266.0,41.6,41.6098,41.5607,41.5902,70266.0
2023-07-10 13:30:00,42.32,42.33,42.26,42.32,70132.0,41.5902,41.6,41.5312,41.5902,70132.0
2023-07-10 14:00:00,42.32,42.34,42.26,42.33,107938.0,41.5902,41.6098,41.5312,41.6,107938.0
2023-07-10 14:30:00,42.33,42.33,42.27,42.29,85250.0,41.6,41.6,41.541,41.5607,85250.0
2023-07-10 15:00:00,42.29,42.33,42.27,42.31,102348.0,41.5607,41.6,41.541,41.5804,102348.0
2023-07-10 15:30:00,42.3,42.46,42.28,42.46,863756.0,41.5705,41.7278,41.5509,41.7278,863756.0
2023-07-11 09:30:00,42.47,42.52,42.34,42.48,195898.0,41.7376,41.7867,41.6098,41.7474,195898.0
2023-07-11 10:00:00,42.48,42.5,42.25,42.27,91214.0,41.7474,41.7671,41.5214,41.541,91214.0
2023-07-11 10:30:00,42.25,42.29,42.2,42.24,129774.0,41.5214,41.5607,41.4722,41.5116,129774.0
2023-07-11 11:00:00,42.25,42.29,42.15,42.17,104786.0,41.5214,41.5607,41.4231,41.4428,104786.0
2023-07-11 11:30:00,42.17,42.2,42.14,42.17,66206.0,41.4428,41.4722,41.4133,41.4428,66206.0
2023-07-11 12:00:00,42.17,42.18,41.99,42.08,288550.0,41.4428,41.4526,41.2659,41.3543,288550.0
2023-07-11 12:30:00,42.09,42.15,42.08,42.11,88434.0,41.3641,41.4231,41.3543,41.3838,88434.0
2023-07-11 13:00:00,42.11,42.12,42.05,42.09,83650.0,41.3838,41.3936,41.3248,41.3641,83650.0
2023-07-11 13:30:00,42.08,42.18,42.07,42.16,163712.0,41.3543,41.4526,41.3445,41.4329,163712.0
2023-07-11 14:00:00,42.16,42.18,42.09,42.16,95116.0,41.4329,41.4526,41.3641,41.4329,95116.0
2023-07-11 14:30:00,42.16,42.19,42.06,42.13,413204.0,41.4329,41.4624,41.3347,41.4035,413204.0
2023-07-11 15:00:00,42.14,42.3,42.14,42.28,248494.0,41.4133,41.5705,41.4133,41.5509,248494.0
2023-07-11 15:30:00,42.28,42.45,42.27,42.43,422662.0,41.5509,41.7179,41.541,41.6983,422662.0
2023-07-12 09:30:00,42.75,42.81,42.46,42.74,298746.0,42.0128,42.0717,41.7278,42.0029,298746.0
2023-07-12 10:00:00,42.74,42.79,42.66,42.74,110900.0,42.0029,42.0521,41.9243,42.0029,110900.0
2023-07-12 10:30:00,42.74,42.88,42.74,42.88,84080.0,42.0029,42.1405,42.0029,42.1405,84080.0
2023-07-12 11:00:00,42.88,42.88,42.78,42.85,105060.0,42.1405,42.1405,42.0422,42.111,105060.0
2023-07-12 11:30:00,42.85,42.91,42.69,42.75,224646.0,42.111,42.17,41.9538,42.0128,224646.0
2023-07-12 12:00:00,42.76,42.85,42.72,42.77,135102.0,42.0226,42.111,41.9833,42.0324,135102.0
2023-07-12 12:30:00,42.77,42.85,42.75,42.8,63290.0,42.0324,42.111,42.0128,42.0619,63290.0
2023-07-12 13:00:00,42.8,42.86,42.77,42.85,79968.0,42.0619,42.1209,42.0324,42.111,79968.0
2023-07-12 13:30:00,42.85,42.9,42.83,42.85,74904.0,42.111,42.1602,42.0914,42.111,74904.0
2023-07-12 14:00:00,42.85,42.88,42.83,42.85,83646.0,42.111,42.1405,42.0914,42.111,83646.0
2023-07-12 14:30:00,42.85,42.87,42.77,42.82,132634.0,42.111,42.1307,42.0324,42.0816,132634.0
2023-07-12 15:00:00,42.82,42.84,42.72,42.78,154088.0,42.0816,42.1012,41.9833,42.0422,154088.0
2023-07-12 15:30:00,42.78,42.84,42.74,42.79,542154.0,42.0422,42.1012,42.0029,42.0521,542154.0
2023-07-13 09:30:00,42.87,42.92,42.72,42.89,184268.0,42.1307,42.1798,41.9833,42.1503,184268.0
2023-07-13 10:00:00,42.88,42.88,42.71,42.75,139490.0,42.1405,42.1405,41.9735,42.0128,139490.0
2023-07-13 10:30:00,42.74,42.81,42.66,42.7,83780.0,42.0029,42.0717,41.9243,41.9636,83780.0
2023-07-13 11:00:00,42.7,42.77,42.67,42.76,181718.0,41.9636,42.0324,41.9341,42.0226,181718.0
2023-07-13 11:30:00,42.76,42.76,42.67,42.71,51346.0,42.0226,42.0226,41.9341,41.9735,51346.0
2023-07-13 12:00:00,42.71,42.71,42.66,42.69,69440.0,41.9735,41.9735,41.9243,41.9538,69440.0
2023-07-13 12:30:00,42.68,42.74,42.68,42.7,78792.0,41.944,42.0029,41.944,41.9636,78792.0
2023-07-13 13:00:00,42.71,42.76,42.68,42.74,73704.0,41.9735,42.0226,41.944,42.0029,73704.0
2023-07-13 13:30:00,42.74,42.83,42.74,42.8,109916.0,42.0029,42.0914,42.0029,42.0619,109916.0
2023-07-13 14:00:00,42.8,42.86,42.79,42.85,162168.0,42.0619,42.1209,42.0521,42.111,162168.0
2023-07-13 14:30:00,42.85,42.85,42.81,42.83,81386.0,42.111,42.111,42.0717,42.0914,81386.0
2023-07-13 15:00:00,42.83,42.9,42.82,42.9,188698.0,42.0914,42.1602,42.0816,42.1602,188698.0
2023-07-13 15:30:00,42.9,42.95,42.85,42.86,720590.0,42.1602,42.2093,42.111,42.1209,720590.0
2023-07-14 09:30:00,42.78,42.84,42.45,42.56,177228.0,42.0422,42.1012,41.7179,41.826,177228.0
2023-07-14 10:00:00,42.53,42.55,42.2,42.21,221824.0,41.7966,41.8162,41.4722,41.4821,221824.0
2023-07-14 10:30:00,42.22,42.27,42.08,42.21,158018.0,41.4919,41.541,41.3543,41.4821,158018.0
2023-07-14 11:00:00,42.22,42.34,42.2,42.32,111236.0,41.4919,41.6098,41.4722,41.5902,111236.0
2023-07-14 11:30:00,42.34,42.38,42.25,42.32,124022.0,41.6098,41.6491,41.5214,41.5902,124022.0
2023-07-14 12:00:00,42.33,42.34,42.21,42.23,77882.0,41.6,41.6098,41.4821,41.5017,77882.0
2023-07-14 12:30:00,42.24,42.3,42.18,42.28,233794.0,41.5116,41.5705,41.4526,41.5509,233794.0
2023-07-14 13:00:00,42.29,42.35,42.24,42.32,106162.0,41.5607,41.6197,41.5116,41.5902,106162.0
2023-07-14 13:30:00,42.32,42.38,42.31,42.33,85536.0,41.5902,41.6491,41.5804,41.6,85536.0
2023-07-14 14:00:00,42.34,42.43,42.33,42.38,93282.0,41.6098,41.6983,41.6,41.6491,93282.0
2023-07-14 14:30:00,42.38,42.4,42.3,42.34,105106.0,41.6491,41.6688,41.5705,41.6098,105106.0
2023-07-14 15:00:00,42.33,42.4,42.28,42.36,139832.0,41.6,41.6688,41.5509,41.6295,139832.0
2023-07-14 15:30:00,42.37,42.37,42.27,42.32,465658.0,41.6393,41.6393,41.541,41.5902,465658.0
2023-07-17 09:30:00,42.29,42.39,42.16,42.33,142098.0,41.5607,41.659,41.4329,41.6,142098.0
2023-07-17 10:00:00,42.34,42.4,42.25,42.29,120718.0,41.6098,41.6688,41.5214,41.5607,120718.0
2023-07-17 10:30:00,42.29,42.34,42.21,42.26,408030.0,41.5607,41.6098,41.4821,41.5312,408030.0
2023-07-17 11:00:00,42.26,42.46,42.26,42.44,107816.0,41.5312,41.7278,41.5312,41.7081,107816.0
2023-07-17 11:30:00,42.45,42.56,42.44,42.54,98404.0,41.7179,41.826,41.7081,41.8064,98404.0
2023-07-17 12:00:00,42.54,42.55,42.43,42.45,74510.0,41.8064,41.8162,41.6983,41.7179,74510.0
2023-07-17 12:30:00,42.45,42.49,42.43,42.48,75952.0,41.7179,41.7572,41.6983,41.7474,75952.0
2023-07-17 13:00:00,42.48,42.5,42.45,42.49,75226.0,41.7474,41.7671,41.7179,41.7572,75226.0
2023-07-17 13:30:00,42.49,42.53,42.46,42.51,171900.0,41.7572,41.7966,41.7278,41.7769,171900.0
2023-07-17 14:00:00,42.51,42.53,42.47,42.49,88122.0,41.7769,41.7966,41.7376,41.7572,88122.0
2023-07-17 14:30:00,42.5,42.58,42.48,42.55,99414.0,41.7671,41.8457,41.7474,41.8162,99414.0
2023-07-17 15:00:00,42.56,42.67,42.56,42.58,185402.0,41.826,41.9341,41.826,41.8457,185402.0
2023-07-17 15:30:00,42.58,42.61,42.52,42.6,944888.0,41.8457,41.8752,41.7867,41.8654,944888.0
2023-07-18 09:30:00,42.44,42.68,42.44,42.65,155858.0,41.7081,41.944,41.7081,41.9145,155858.0
2023-07-18 10:00:00,42.64,42.7,42.57,42.63,89904.0,41.9047,41.9636,41.8359,41.8948,89904.0
2023-07-18 10:30:00,42.63,42.66,42.54,42.63,66676.0,41.8948,41.9243,41.8064,41.8948,66676.0
2023-07-18 11:00:00,42.63,42.75,42.62,42.72,170606.0,41.8948,42.0128,41.885,41.9833,170606.0
2023-07-18 11:30:00,42.71,42.75,42.64,42.68,141216.0,41.9735,42.0128,41.9047,41.944,141216.0
2023-07-18 12:00:00,42.68,42.7,42.49,42.5,157364.0,41.944,41.9636,41.7572,41.7671,157364.0
2023-07-18 12:30:00,42.49,42.52,42.46,42.5,69130.0,41.7572,41.7867,41.7278,41.7671,69130.0
2023-07-18 13:00:00,42.51,42.57,42.49,42.52,77416.0,41.7769,41.8359,41.7572,41.7867,77416.0
2023-07-18 13:30:00,42.52,42.52,42.46,42.52,97232.0,41.7867,41.7867,41.7278,41.7867,97232.0
2023-07-18 14:00:00,42.52,42.59,42.51,42.59,115338.0,41.7867,41.8555,41.7769,41.8555,115338.0
2023-07-18 14:30:00,42.6,42.61,42.49,42.52,81052.0,41.8654,41.8752,41.7572,41.7867,81052.0
2023-07-18 15:00:00,42.51,42.67,42.49,42.63,130010.0,41.7769,41.9341,41.7572,41.8948,130010.0
2023-07-18 15:30:00,42.62,42.69,42.57,42.67,524610.0,41.885,41.9538,41.8359,41.9341,524610.0
2023-07-19 09:30:00,42.58,42.68,42.41,42.48,192690.0,41.8457,41.944,41.6786,41.7474,192690.0
2023-07-19 10:00:00,42.49,42.49,42.39,42.4,193378.0,41.7572,41.7572,41.659,41.6688,193378.0
2023-07-19 10:30:00,42.39,42.4,42.12,42.22,110680.0,41.659,41.6688,41.3936,41.4919,110680.0
2023-07-19 11:00:00,42.22,42.37,42.19,42.35,96572.0,41.4919,41.6393,41.4624,41.6197,96572.0
2023-07-19 11:30:00,42.36,42.43,42.36,42.42,91230.0,41.6295,41.6983,41.6295,41.6885,91230.0
2023-07-19 12:00:00,42.42,42.48,42.37,42.4,96300.0,41.6885,41.7474,41.6393,41.6688,96300.0
2023-07-19 12:30:00,42.39,42.45,42.33,42.45,175018.0,41.659,41.7179,41.6,41.7179,175018.0
2023-07-19 13:00:00,42.45,42.46,42.38,42.42,69854.0,41.7179,41.7278,41.6491,41.6885,69854.0
2023-07-19 13:30:00,42.41,42.46,42.4,42.46,78868.0,41.6786,41.7278,41.6688,41.7278,78868.0
2023-07-19 14:00:00,42.47,42.5,42.42,42.49,100116.0,41.7376,41.7671,41.6885,41.7572,100116.0
2023-07-19 14:30:00,42.49,42.6,42.49,42.57,99310.0,41.7572,41.8654,41.7572,41.8359,99310.0
2023-07-19 15:00:00,42.58,42.66,42.58,42.63,131590.0,41.8457,41.9243,41.8457,41.8948,131590.0
2023-07-19 15:30:00,42.63,42.63,42.54,42.57,572166.0,41.8948,41.8948,41.8064,41.8359,572166.0
2023-07-20 09:30:00,42.45,42.52,42.17,42.23,209430.0,41.7179,41.7867,41.4428,41.5017,209430.0
2023-07-20 10:00:00,42.24,42.27,42.16,42.25,181470.0,41.5116,41.541,41.4329,41.5214,181470.0
2023-07-20 10:30:00,42.26,42.29,42.17,42.19,174032.0,41.5312,41.5607,41.4428,41.4624,174032.0
2023-07-20 11:00:00,42.19,42.36,42.18,42.31,76688.0,41.4624,41.6295,41.4526,41.5804,76688.0
2023-07-20 11:30:00,42.33,42.44,42.31,42.38,68880.0,41.6,41.7081,41.5804,41.6491,68880.0
2023-07-20 12:00:00,42.38,42.47,42.35,42.35,70136.0,41.6491,41.7376,41.6197,41.6197,70136.0
2023-07-20 12:30:00,42.35,42.36,42.25,42.32,93820.0,41.6197,41.6295,41.5214,41.5902,93820.0
2023-07-20 13:00:00,42.33,42.43,42.29,42.43,69722.0,41.6,41.6983,41.5607,41.6983,69722.0
2023-07-20 13:30:00,42.42,42.45,42.27,42.27,84972.0,41.6885,41.7179,41.541,41.541,84972.0
2023-07-20 14:00:00,42.27,42.29,42.14,42.15,91558.0,41.541,41.5607,41.4133,41.4231,91558.0
2023-07-20 14:30:00,42.15,42.21,42.13,42.15,90830.0,41.4231,41.4821,41.4035,41.4231,90830.0
2023-07-20 15:00:00,42.15,42.17,41.94,42.0,146812.0,41.4231,41.4428,41.2167,41.2757,146812.0
2023-07-20 15:30:00,42.0,42.18,42.0,42.16,491984.0,41.2757,41.4526,41.2757,41.4329,491984.0
2023-07-21 09:30:00,42.09,42.11,41.79,42.09,525692.0,41.3641,41.3838,41.0693,41.3641,525692.0
2023-07-21 10:00:00,42.09,42.3,42.09,42.19,224484.0,41.3641,41.5705,41.3641,41.4624,224484.0
2023-07-21 10:30:00,42.18,42.2,42.1,42.16,162844.0,41.4526,41.4722,41.374,41.4329,162844.0
2023-07-21 11:00:00,42.15,42.22,42.1,42.14,165930.0,41.4231,41.4919,41.374,41.4133,165930.0
2023-07-21 11:30:00,42.14,42.19,42.1,42.18,83360.0,41.4133,41.4624,41.374,41.4526,83360.0
2023-07-21 12:00:00,42.18,42.18,42.1,42.1,98196.0,41.4526,41.4526,41.374,41.374,98196.0
2023-07-21 12:30:00,42.1,42.1,42.04,42.08,89732.0,41.374,41.374,41.315,41.3543,89732.0
2023-07-21 13:00:00,42.07,42.13,42.07,42.1,106498.0,41.3445,41.4035,41.3445,41.374,106498.0
2023-07-21 13:30:00,42.1,42.14,42.06,42.09,139640.0,41.374,41.4133,41.3347,41.3641,139640.0
2023-07-21 14:00:00,42.1,42.1,41.99,42.03,180442.0,41.374,41.374,41.2659,41.3052,180442.0
2023-07-21 14:30:00,42.03,42.09,42.01,42.02,104264.0,41.3052,41.3641,41.2855,41.2954,104264.0
2023-07-21 15:00:00,42.02,42.02,41.95,41.98,151942.0,41.2954,41.2954,41.2266,41.256,151942.0
2023-07-21 15:30:00,41.98,42.02,41.8,41.82,753302.0,41.256,41.2954,41.0791,41.0988,753302.0
2023-07-24 09:30:00,41.96,42.13,41.77,41.97,177252.0,41.2364,41.4035,41.0497,41.2462,177252.0
2023-07-24 10:00:00,41.97,41.97,41.73,41.81,168838.0,41.2462,41.2462,41.0104,41.089,168838.0
2023-07-24 10:30:00,41.82,41.87,41.71,41.71,154086.0,41.0988,41.1479,40.9907,40.9907,154086.0
2023-07-24 11:00:00,41.72,41.74,41.6,41.68,117424.0,41.0005,41.0202,40.8826,40.9612,117424.0
2023-07-24 11:30:00,41.68,41.71,41.63,41.7,110496.0,40.9612,40.9907,40.9121,40.9809,110496.0
2023-07-24 12:00:00,41.7,41.71,41.58,41.63,84332.0,40.9809,40.9907,40.8629,40.9121,84332.0
2023-07-24 12:30:00,41.63,41.73,41.61,41.69,124450.0,40.9121,41.0104,40.8924,40.971,124450.0
2023-07-24 13:00:00,41.69,41.72,41.64,41.72,67954.0,40.971,41.0005,40.9219,41.0005,67954.0
2023-07-24 13:30:00,41.72,41.74,41.69,41.74,95326.0,41.0005,41.0202,40.971,41.0202,95326.0
2023-07-24 14:00:00,41.74,41.79,41.74,41.77,70994.0,41.0202,41.0693,41.0202,41.0497,70994.0
2023-07-24 14:30:00,41.77,41.77,41.71,41.74,66286.0,41.0497,41.0497,40.9907,41.0202,66286.0
2023-07-24 15:00:00,41.74,41.8,41.67,41.68,148092.0,41.0202,41.0791,40.9514,40.9612,148092.0
2023-07-24 15:30:00,41.68,41.81,41.67,41.8,676762.0,40.9612,41.089,40.9514,41.0791,676762.0
2023-07-25 09:30:00,41.71,42.15,41.63,42.15,200308.0,40.9907,41.4231,40.9121,41.4231,200308.0
2023-07-25 10:00:00,42.15,42.27,42.06,42.07,277750.0,41.4231,41.541,41.3347,41.3445,277750.0
2023-07-25 10:30:00,42.06,42.18,42.02,42.13,290092.0,41.3347,41.4526,41.2954,41.4035,290092.0
2023-07-25 11:00:00,42.14,42.24,42.1,42.24,151148.0,41.4133,41.5116,41.374,41.5116,151148.0
2023-07-25 11:30:00,42.24,42.26,42.18,42.21,287034.0,41.5116,41.5312,41.4526,41.4821,287034.0
2023-07-25 12:00:00,42.21,42.24,42.15,42.22,242582.0,41.4821,41.5116,41.4231,41.4919,242582.0
2023-07-25 12:30:00,42.23,42.24,42.18,42.23,113322.0,41.5017,41.5116,41.4526,41.5017,113322.0
2023-07-25 13:00:00,42.23,42.35,42.16,42.32,277042.0,41.5017,41.6197,41.4329,41.5902,277042.0
2023-07-25 13:30:00,42.32,42.35,42.26,42.32,282104.0,41.5902,41.6197,41.5312,41.5902,282104.0
2023-07-25 14:00:00,42.32,42.42,42.31,42.41,186612.0,41.5902,41.6885,41.5804,41.6786,186612.0
2023-07-25 14:30:00,42.41,42.44,42.28,42.29,325062.0,41.6786,41.7081,41.5509,41.5607,325062.0
2023-07-25 15:00:00,42.29,42.3,42.24,42.25,306798.0,41.5607,41.5705,41.5116,41.5214,306798.0
2023-07-25 15:30:00,42.25,42.32,42.16,42.17,1061906.0,41.5214,41.5902,41.4329,41.4428,1061906.0
2023-07-26 09:30:00,42.57,43.67,42.46,43.58,1116124.0,41.8359,42.9169,41.7278,42.8284,1116124.0
2023-07-26 10:00:00,43.58,43.9,43.49,43.67,631016.0,42.8284,43.1429,42.74,42.9169,631016.0
2023-07-26 10:30:00,43.68,43.71,43.49,43.61,428670.0,42.9267,42.9562,42.74,42.8579,428670.0
2023-07-26 11:00:00,43.63,43.8,43.54,43.76,204658.0,42.8776,43.0447,42.7891,43.0053,204658.0
2023-07-26 11:30:00,43.76,43.8,43.6,43.74,556322.0,43.0053,43.0447,42.8481,42.9857,556322.0
2023-07-26 12:00:00,43.77,43.93,43.6,43.81,475596.0,43.0152,43.1724,42.8481,43.0545,475596.0
2023-07-26 12:30:00,43.81,43.98,43.76,43.97,523766.0,43.0545,43.2216,43.0053,43.2117,523766.0
2023-07-26 13:00:00,43.97,44.13,43.93,44.04,329948.0,43.2117,43.369,43.1724,43.2805,329948.0
2023-07-26 13:30:00,44.04,44.09,43.89,44.01,432514.0,43.2805,43.3297,43.1331,43.251,432514.0
2023-07-26 14:00:00,44.0,44.25,43.95,44.18,313536.0,43.2412,43.4869,43.1921,43.4181,313536.0
2023-07-26 14:30:00,44.18,44.38,44.1,44.2,437640.0,43.4181,43.6147,43.3395,43.4378,437640.0
2023-07-26 15:00:00,44.2,44.31,44.15,44.28,416908.0,43.4378,43.5459,43.3886,43.5164,416908.0
2023-07-26 15:30:00,44.27,44.43,44.21,44.32,1456544.0,43.5066,43.6638,43.4476,43.5557,1456544.0
2023-07-27 09:30:00,44.77,44.96,44.32,44.83,493296.0,43.9979,44.1847,43.5557,44.0569,493296.0
2023-07-27 10:00:00,44.81,44.91,44.57,44.6,490182.0,44.0372,44.1355,43.8014,43.8309,490182.0
2023-07-27 10:30:00,44.59,44.84,44.57,44.78,285882.0,43.821,44.0667,43.8014,44.0078,285882.0
2023-07-27 11:00:00,44.79,44.94,44.7,44.92,959280.0,44.0176,44.165,43.9291,44.1453,959280.0
2023-07-27 11:30:00,44.92,45.07,44.87,45.07,473992.0,44.1453,44.2928,44.0962,44.2928,473992.0
2023-07-27 12:00:00,45.07,45.13,44.98,45.1,297674.0,44.2928,44.3517,44.2043,44.3222,297674.0
2023-07-27 12:30:00,45.09,45.14,44.95,44.98,297612.0,44.3124,44.3615,44.1748,44.2043,297612.0
2023-07-27 13:00:00,44.98,45.05,44.77,44.82,274300.0,44.2043,44.2731,43.9979,44.0471,274300.0
2023-07-27 13:30:00,44.82,44.88,44.8,44.87,193328.0,44.0471,44.106,44.0274,44.0962,193328.0
2023-07-27 14:00:00,44.87,44.88,44.66,44.66,319056.0,44.0962,44.106,43.8898,43.8898,319056.0
2023-07-27 14:30:00,44.66,44.69,44.39,44.4,489320.0,43.8898,43.9193,43.6245,43.6343,489320.0
2023-07-27 15:00:00,44.38,44.45,44.25,44.29,388300.0,43.6147,43.6834,43.4869,43.5262,388300.0
2023-07-27 15:30:00,44.3,44.42,44.23,44.38,910186.0,43.536,43.654,43.4672,43.6147,910186.0
2023-07-28 09:30:00,44.67,44.73,44.2,44.3,346056.0,43.8997,43.9586,43.4378,43.536,346056.0
2023-07-28 10:00:00,44.32,44.4,44.27,44.32,118658.0,43.5557,43.6343,43.5066,43.5557,118658.0
2023-07-28 10:30:00,44.34,44.41,44.26,44.34,194124.0,43.5753,43.6441,43.4967,43.5753,194124.0
2023-07-28 11:00:00,44.34,44.38,44.19,44.24,514880.0,43.5753,43.6147,43.4279,43.4771,514880.0
2023-07-28 11:30:00,44.24,44.29,43.94,44.0,339876.0,43.4771,43.5262,43.1822,43.2412,339876.0
2023-07-28 12:00:00,44.01,44.19,43.92,44.09,134568.0,43.251,43.4279,43.1626,43.3297,134568.0
2023-07-28 12:30:00,44.09,44.1,44.05,44.07,72772.0,43.3297,43.3395,43.2903,43.31,72772.0
2023-07-28 13:00:00,44.06,44.06,43.94,43.98,126870.0,43.3002,43.3002,43.1822,43.2216,126870.0
2023-07-28 13:30:00,43.97,44.06,43.94,44.02,310924.0,43.2117,43.3002,43.1822,43.2609,310924.0
2023-07-28 14:00:00,44.02,44.09,43.74,43.85,552628.0,43.2609,43.3297,42.9857,43.0938,552628.0
2023-07-28 14:30:00,43.84,43.88,43.66,43.71,693404.0,43.084,43.1233,42.9071,42.9562,693404.0
2023-07-28 15:00:00,43.71,43.81,43.59,43.67,1436198.0,42.9562,43.0545,42.8383,42.9169,1436198.0
2023-07-28 15:30:00,43.68,43.81,43.56,43.78,1423536.0,42.9267,43.0545,42.8088,43.025,1423536.0
2023-07-31 09:30:00,43.79,44.27,43.71,44.19,303760.0,43.0348,43.5066,42.9562,43.4279,303760.0
2023-07-31 10:00:00,44.19,44.38,44.16,44.27,220922.0,43.4279,43.6147,43.3984,43.5066,220922.0
2023-07-31 10:30:00,44.27,44.33,44.14,44.15,200354.0,43.5066,43.5655,43.3788,43.3886,200354.0
2023-07-31 11:00:00,44.14,44.29,44.14,44.29,365856.0,43.3788,43.5262,43.3788,43.5262,365856.0
2023-07-31 11:30:00,44.29,44.33,44.2,44.24,116588.0,43.5262,43.5655,43.4378,43.4771,116588.0
2023-07-31 12:00:00,44.24,44.26,44.18,44.24,112562.0,43.4771,43.4967,43.4181,43.4771,112562.0
2023-07-31 12:30:00,44.24,44.24,44.15,44.17,79684.0,43.4771,43.4771,43.3886,43.4083,79684.0
2023-07-31 13:00:00,44.17,44.2,44.13,44.18,106798.0,43.4083,43.4378,43.369,43.4181,106798.0
2023-07-31 13:30:00,44.19,44.24,44.17,44.19,89252.0,43.4279,43.4771,43.4083,43.4279,89252.0
2023-07-31 14:00:00,44.2,44.24,44.15,44.2,97230.0,43.4378,43.4771,43.3886,43.4378,97230.0
2023-07-31 14:30:00,44.2,44.24,44.16,44.2,113906.0,43.4378,43.4771,43.3984,43.4378,113906.0
2023-07-31 15:00:00,44.2,44.2,44.05,44.08,159938.0,43.4378,43.4378,43.2903,43.3198,159938.0
2023-07-31 15:30:00,44.08,44.18,43.99,44.17,634636.0,43.3198,43.4181,43.2314,43.4083,634636.0
2023-08-01 09:30:00,44.1,44.44,44.07,44.28,215312.0,43.3395,43.6736,43.31,43.5164,215312.0
2023-08-01 10:00:00,44.28,44.28,44.05,44.14,183838.0,43.5164,43.5164,43.2903,43.3788,183838.0
2023-08-01 10:30:00,44.14,44.17,44.05,44.09,143264.0,43.3788,43.4083,43.2903,43.3297,143264.0
2023-08-01 11:00:00,44.1,44.1,43.9,43.99,102884.0,43.3395,43.3395,43.1429,43.2314,102884.0
2023-08-01 11:30:00,43.99,44.13,43.96,44.13,108868.0,43.2314,43.369,43.2019,43.369,108868.0
2023-08-01 12:00:00,44.13,44.16,44.05,44.1,139308.0,43.369,43.3984,43.2903,43.3395,139308.0
2023-08-01 12:30:00,44.1,44.18,44.1,44.16,72348.0,43.3395,43.4181,43.3395,43.3984,72348.0
2023-08-01 13:00:00,44.16,44.2,44.12,44.19,67064.0,43.3984,43.4378,43.3591,43.4279,67064.0
2023-08-01 13:30:00,44.19,44.25,44.16,44.16,77060.0,43.4279,43.4869,43.3984,43.3984,77060.0
2023-08-01 14:00:00,44.17,44.23,44.12,44.23,98716.0,43.4083,43.4672,43.3591,43.4672,98716.0
2023-08-01 14:30:00,44.23,44.37,44.23,44.35,128460.0,43.4672,43.6048,43.4672,43.5852,128460.0
2023-08-01 15:00:00,44.35,44.37,44.29,44.3,161408.0,43.5852,43.6048,43.5262,43.536,161408.0
2023-08-01 15:30:00,44.3,44.35,44.26,44.32,523834.0,43.536,43.5852,43.4967,43.5557,523834.0
2023-08-02 09:30:00,43.95,44.29,43.93,44.29,254062.0,43.1921,43.5262,43.1724,43.5262,254062.0
2023-08-02 10:00:00,44.31,44.35,44.19,44.24,186304.0,43.5459,43.5852,43.4279,43.4771,186304.0
2023-08-02 10:30:00,44.24,44.32,44.17,44.2,174504.0,43.4771,43.5557,43.4083,43.4378,174504.0
2023-08-02 11:00:00,44.21,44.38,44.2,44.37,225462.0,43.4476,43.6147,43.4378,43.6048,225462.0
2023-08-02 11:30:00,44.37,44.42,44.17,44.18,278910.0,43.6048,43.654,43.4083,43.4181,278910.0
2023-08-02 12:00:00,44.18,44.27,44.18,44.23,121276.0,43.4181,43.5066,43.4181,43.4672,121276.0
2023-08-02 12:30:00,44.23,44.32,44.21,44.3,85574.0,43.4672,43.5557,43.4476,43.536,85574.0
2023-08-02 13:00:00,44.3,44.36,44.24,44.35,140938.0,43.536,43.595,43.4771,43.5852,140938.0
2023-08-02 13:30:00,44.35,44.4,44.3,44.31,114010.0,43.5852,43.6343,43.536,43.5459,114010.0
2023-08-02 14:00:00,44.3,44.31,44.2,44.22,123190.0,43.536,43.5459,43.4378,43.4574,123190.0
2023-08-02 14:30:00,44.21,44.25,44.18,44.23,131796.0,43.4476,43.4869,43.4181,43.4672,131796.0
2023-08-02 15:00:00,44.24,44.29,44.09,44.09,331048.0,43.4771,43.5262,43.3297,43.3297,331048.0
2023-08-02 15:30:00,44.09,44.21,44.08,44.2,770984.0,43.3297,43.4476,43.3198,43.4378,770984.0
2023-08-03 09:30:00,43.96,44.1,43.78,43.91,313958.0,43.2019,43.3395,43.025,43.1528,313958.0
2023-08-03 10:00:00,43.9,43.96,43.83,43.85,184040.0,43.1429,43.2019,43.0741,43.0938,184040.0
2023-08-03 10:30:00,43.84,43.99,43.8,43.97,197020.0,43.084,43.2314,43.0447,43.2117,197020.0
2023-08-03 11:00:00,43.97,44.02,43.84,44.01,246132.0,43.2117,43.2609,43.084,43.251,246132.0
2023-08-03 11:30:00,44.01,44.16,43.99,44.13,159566.0,43.251,43.3984,43.2314,43.369,159566.0
2023-08-03 12:00:00,44.13,44.26,44.13,44.26,182608.0,43.369,43.4967,43.369,43.4967,182608.0
2023-08-03 12:30:00,44.27,44.35,44.26,44.34,122986.0,43.5066,43.5852,43.4967,43.5753,122986.0
2023-08-03 13:00:00,44.35,44.38,44.31,44.35,115032.0,43.5852,43.6147,43.5459,43.5852,115032.0
2023-08-03 13:30:00,44.36,44.39,44.21,44.22,114092.0,43.595,43.6245,43.4476,43.4574,114092.0
2023-08-03 14:00:00,44.23,44.29,44.21,44.23,89430.0,43.4672,43.5262,43.4476,43.4672,89430.0
2023-08-03 14:30:00,44.23,44.35,44.19,44.32,119232.0,43.4672,43.5852,43.4279,43.5557,119232.0
2023-08-03 15:00:00,44.32,44.35,44.24,44.3,142648.0,43.5557,43.5852,43.4771,43.536,142648.0
2023-08-03 15:30:00,44.3,44.35,44.19,44.24,604970.0,43.536,43.5852,43.4279,43.4771,604970.0
2023-08-04 09:30:00,44.21,44.32,43.97,44.02,157380.0,43.4476,43.5557,43.2117,43.2609,157380.0
2023-08-04 10:00:00,44.02,44.04,43.74,44.04,151570.0,43.2609,43.2805,42.9857,43.2805,151570.0
2023-08-04 10:30:00,44.07,44.16,44.05,44.12,131272.0,43.31,43.3984,43.2903,43.3591,131272.0
2023-08-04 11:00:00,44.13,44.19,44.07,44.19,85266.0,43.369,43.4279,43.31,43.4279,85266.0
2023-08-04 11:30:00,44.18,44.24,44.13,44.23,116366.0,43.4181,43.4771,43.369,43.4672,116366.0
2023-08-04 12:00:00,44.22,44.38,44.21,44.38,139242.0,43.4574,43.6147,43.4476,43.6147,139242.0
2023-08-04 12:30:00,44.39,44.4,44.31,44.38,56020.0,43.6245,43.6343,43.5459,43.6147,56020.0
2023-08-04 13:00:00,44.38,44.38,44.23,44.26,57376.0,43.6147,43.6147,43.4672,43.4967,57376.0
2023-08-04 13:30:00,44.26,44.27,44.12,44.13,53966.0,43.4967,43.5066,43.3591,43.369,53966.0
2023-08-04 14:00:00,44.13,44.13,43.87,43.87,100456.0,43.369,43.369,43.1134,43.1134,100456.0
2023-08-04 14:30:00,43.86,43.89,43.71,43.73,71766.0,43.1036,43.1331,42.9562,42.9759,71766.0
2023-08-04 15:00:00,43.74,43.76,43.67,43.74,112192.0,42.9857,43.0053,42.9169,42.9857,112192.0
2023-08-04 15:30:00,43.74,43.77,43.61,43.67,472560.0,42.9857,43.0152,42.8579,42.9169,472560.0
2023-08-07 09:30:00,44.04,44.38,43.99,44.38,309538.0,43.2805,43.6147,43.2314,43.6147,309538.0
2023-08-07 10:00:00,44.4,44.51,44.31,44.5,383814.0,43.6343,43.7424,43.5459,43.7326,383814.0
2023-08-07 10:30:00,44.49,44.51,44.42,44.49,162368.0,43.7228,43.7424,43.654,43.7228,162368.0
2023-08-07 11:00:00,44.48,44.51,44.43,44.48,116816.0,43.7129,43.7424,43.6638,43.7129,116816.0
2023-08-07 11:30:00,44.48,44.52,44.35,44.49,192154.0,43.7129,43.7522,43.5852,43.7228,192154.0
2023-08-07 12:00:00,44.5,44.51,44.39,44.4,58096.0,43.7326,43.7424,43.6245,43.6343,58096.0
2023-08-07 12:30:00,44.42,44.51,44.37,44.5,92928.0,43.654,43.7424,43.6048,43.7326,92928.0
2023-08-07 13:00:00,44.5,44.56,44.43,44.44,100490.0,43.7326,43.7915,43.6638,43.6736,100490.0
2023-08-07 13:30:00,44.44,44.6,44.44,44.59,215432.0,43.6736,43.8309,43.6736,43.821,215432.0
2023-08-07 14:00:00,44.6,44.65,44.49,44.49,159914.0,43.8309,43.88,43.7228,43.7228,159914.0
2023-08-07 14:30:00,44.5,44.56,44.42,44.42,124528.0,43.7326,43.7915,43.654,43.654,124528.0
2023-08-07 15:00:00,44.42,44.43,44.24,44.35,177768.0,43.654,43.6638,43.4771,43.5852,177768.0
2023-08-07 15:30:00,44.34,44.47,44.32,44.45,493554.0,43.5753,43.7031,43.5557,43.6834,493554.0
2023-08-08 09:30:00,44.21,44.38,44.04,44.06,201798.0,43.4476,43.6147,43.2805,43.3002,201798.0
2023-08-08 10:00:00,44.06,44.15,43.93,44.09,170128.0,43.3002,43.3886,43.1724,43.3297,170128.0
2023-08-08 10:30:00,44.08,44.13,43.99,44.06,127276.0,43.3198,43.369,43.2314,43.3002,127276.0
2023-08-08 11:00:00,44.06,44.06,43.97,44.02,131494.0,43.3002,43.3002,43.2117,43.2609,131494.0
2023-08-08 11:30:00,44.01,44.1,43.98,43.99,142800.0,43.251,43.3395,43.2216,43.2314,142800.0
2023-08-08 12:00:00,43.99,44.02,43.85,43.98,140606.0,43.2314,43.2609,43.0938,43.2216,140606.0
2023-08-08 12:30:00,43.97,44.07,43.97,44.06,77310.0,43.2117,43.31,43.2117,43.3002,77310.0
2023-08-08 13:00:00,44.06,44.23,44.06,44.21,56054.0,43.3002,43.4672,43.3002,43.4476,56054.0
2023-08-08 13:30:00,44.21,44.31,44.19,44.27,78302.0,43.4476,43.5459,43.4279,43.5066,78302.0
2023-08-08 14:00:00,44.27,44.34,44.23,44.31,114270.0,43.5066,43.5753,43.4672,43.5459,114270.0
2023-08-08 14:30:00,44.32,44.39,44.27,44.37,88166.0,43.5557,43.6245,43.5066,43.6048,88166.0
2023-08-08 15:00:00,44.36,44.44,44.32,44.4,157806.0,43.595,43.6736,43.5557,43.6343,157806.0
2023-08-08 15:30:00,44.4,44.49,44.35,44.39,539200.0,43.6343,43.7228,43.5852,43.6245,539200.0
2023-08-09 09:30:00,44.48,44.56,44.16,44.24,145512.0,43.7129,43.7915,43.3984,43.4771,145512.0
2023-08-09 10:00:00,44.24,44.39,44.23,44.39,278682.0,43.4771,43.6245,43.4672,43.6245,278682.0
2023-08-09 10:30:00,44.39,44.44,44.28,44.38,148618.0,43.6245,43.6736,43.5164,43.6147,148618.0
2023-08-09 11:00:00,44.38,44.44,44.25,44.34,155168.0,43.6147,43.6736,43.4869,43.5753,155168.0
2023-08-09 11:30:00,44.33,44.39,44.14,44.2,96640.0,43.5655,43.6245,43.3788,43.4378,96640.0
2023-08-09 12:00:00,44.19,44.29,44.18,44.26,130894.0,43.4279,43.5262,43.4181,43.4967,130894.0
2023-08-09 12:30:00,44.26,44.35,44.26,44.32,83246.0,43.4967,43.5852,43.4967,43.5557,83246.0
2023-08-09 13:00:00,44.31,44.37,44.29,44.3,137350.0,43.5459,43.6048,43.5262,43.536,137350.0
2023-08-09 13:30:00,44.3,44.39,44.26,44.35,96426.0,43.536,43.6245,43.4967,43.5852,96426.0
2023-08-09 14:00:00,44.35,44.44,44.34,44.43,120400.0,43.5852,43.6736,43.5753,43.6638,120400.0
2023-08-09 14:30:00,44.44,44.53,44.44,44.49,135102.0,43.6736,43.7621,43.6736,43.7228,135102.0
2023-08-09 15:00:00,44.49,44.51,44.41,44.41,196230.0,43.7228,43.7424,43.6441,43.6441,196230.0
2023-08-09 15:30:00,44.41,44.43,44.19,44.21,888538.0,43.6441,43.6638,43.4279,43.4476,888538.0
2023-08-10 09:30:00,44.35,44.58,44.33,44.54,136498.0,43.5852,43.8112,43.5655,43.7719,136498.0
2023-08-10 10:00:00,44.54,44.67,44.52,44.62,151022.0,43.7719,43.8997,43.7522,43.8505,151022.0
2023-08-10 10:30:00,44.61,44.62,44.31,44.46,109730.0,43.8407,43.8505,43.5459,43.6933,109730.0
2023-08-10 11:00:00,44.48,44.48,44.28,44.35,85112.0,43.7129,43.7129,43.5164,43.5852,85112.0
2023-08-10 11:30:00,44.35,44.41,44.13,44.23,82058.0,43.5852,43.6441,43.369,43.4672,82058.0
2023-08-10 12:00:00,44.23,44.23,44.01,44.08,56752.0,43.4672,43.4672,43.251,43.3198,56752.0
2023-08-10 12:30:00,44.09,44.2,43.97,44.02,95180.0,43.3297,43.4378,43.2117,43.2609,95180.0
2023-08-10 13:00:00,44.01,44.1,44.0,44.07,63072.0,43.251,43.3395,43.2412,43.31,63072.0
2023-08-10 13:30:00,44.08,44.12,43.94,43.95,67602.0,43.3198,43.3591,43.1822,43.1921,67602.0
2023-08-10 14:00:00,43.96,44.1,43.95,44.07,82410.0,43.2019,43.3395,43.1921,43.31,82410.0
2023-08-10 14:30:00,44.07,44.17,44.04,44.16,76090.0,43.31,43.4083,43.2805,43.3984,76090.0
2023-08-10 15:00:00,44.16,44.16,44.0,44.02,114436.0,43.3984,43.3984,43.2412,43.2609,114436.0
2023-08-10 15:30:00,44.01,44.01,43.9,43.96,445778.0,43.251,43.251,43.1429,43.2019,445778.0
2023-08-11 09:30:00,43.88,43.88,43.56,43.66,200376.0,43.1233,43.1233,42.8088,42.9071,200376.0
2023-08-11 10:00:00,43.7,43.81,43.65,43.74,113640.0,42.9464,43.0545,42.8972,42.9857,113640.0
2023-08-11 10:30:00,43.75,43.83,43.62,43.62,127888.0,42.9955,43.0741,42.8678,42.8678,127888.0
2023-08-11 11:00:00,43.63,43.65,43.45,43.52,162456.0,42.8776,42.8972,42.7007,42.7695,162456.0
2023-08-11 11:30:00,43.52,43.6,43.48,43.57,103682.0,42.7695,42.8481,42.7302,42.8186,103682.0
2023-08-11 12:00:00,43.59,43.6,43.47,43.53,91948.0,42.8383,42.8481,42.7203,42.7793,91948.0
2023-08-11 12:30:00,43.54,43.58,43.52,43.55,93652.0,42.7891,42.8284,42.7695,42.799,93652.0
2023-08-11 13:00:00,43.55,43.66,43.52,43.65,78748.0,42.799,42.9071,42.7695,42.8972,78748.0
2023-08-11 13:30:00,43.63,43.68,43.51,43.54,60858.0,42.8776,42.9267,42.7597,42.7891,60858.0
2023-08-11 14:00:00,43.53,43.67,43.52,43.65,63398.0,42.7793,42.9169,42.7695,42.8972,63398.0
2023-08-11 14:30:00,43.66,43.71,43.61,43.67,73656.0,42.9071,42.9562,42.8579,42.9169,73656.0
2023-08-11 15:00:00,43.67,43.7,43.58,43.67,73142.0,42.9169,42.9464,42.8284,42.9169,73142.0
2023-08-11 15:30:00,43.67,43.67,43.57,43.62,392320.0,42.9169,42.9169,42.8186,42.8678,392320.0
2023-08-14 09:30:00,43.54,43.75,43.5,43.56,166544.0,42.7891,42.9955,42.7498,42.8088,166544.0
2023-08-14 10:00:00,43.57,43.67,43.52,43.55,413416.0,42.8186,42.9169,42.7695,42.799,413416.0
2023-08-14 10:30:00,43.57,43.72,43.56,43.7,244374.0,42.8186,42.966,42.8088,42.9464,244374.0
2023-08-14 11:00:00,43.7,43.81,43.67,43.76,197494.0,42.9464,43.0545,42.9169,43.0053,197494.0
2023-08-14 11:30:00,43.76,43.87,43.76,43.81,133888.0,43.0053,43.1134,43.0053,43.0545,133888.0
2023-08-14 12:00:00,43.81,43.82,43.71,43.77,123234.0,43.0545,43.0643,42.9562,43.0152,123234.0
2023-08-14 12:30:00,43.77,43.79,43.71,43.78,101520.0,43.0152,43.0348,42.9562,43.025,101520.0
2023-08-14 13:00:00,43.77,43.85,43.73,43.75,148930.0,43.0152,43.0938,42.9759,42.9955,148930.0
2023-08-14 13:30:00,43.75,43.77,43.67,43.69,130942.0,42.9955,43.0152,42.9169,42.9366,130942.0
2023-08-14 14:00:00,43.7,43.72,43.63,43.64,149636.0,42.9464,42.966,42.8776,42.8874,149636.0
2023-08-14 14:30:00,43.64,43.7,43.6,43.66,153360.0,42.8874,42.9464,42.8481,42.9071,153360.0
2023-08-14 15:00:00,43.66,43.77,43.65,43.73,161860.0,42.9071,43.0152,42.8972,42.9759,161860.0
2023-08-14 15:30:00,43.73,43.8,43.7,43.74,917098.0,42.9759,43.0447,42.9464,42.9857,917098.0
2023-08-15 09:30:00,43.47,43.58,43.29,43.51,227942.0,42.7203,42.8284,42.5435,42.7597,227942.0
2023-08-15 10:00:00,43.51,43.54,43.38,43.39,251222.0,42.7597,42.7891,42.6319,42.6417,251222.0
2023-08-15 10:30:00,43.39,43.57,43.31,43.52,103760.0,42.6417,42.8186,42.5631,42.7695,103760.0
2023-08-15 11:00:00,43.52,43.67,43.52,43.61,100622.0,42.7695,42.9169,42.7695,42.8579,100622.0
2023-08-15 11:30:00,43.61,43.63,43.5,43.51,83942.0,42.8579,42.8776,42.7498,42.7597,83942.0
2023-08-15 12:00:00,43.51,43.52,43.35,43.44,77630.0,42.7597,42.7695,42.6024,42.6909,77630.0
2023-08-15 12:30:00,43.46,43.47,43.29,43.32,94012.0,42.7105,42.7203,42.5435,42.5729,94012.0
2023-08-15 13:00:00,43.33,43.46,43.32,43.44,94894.0,42.5828,42.7105,42.5729,42.6909,94894.0
2023-08-15 13:30:00,43.44,43.47,43.4,43.45,75098.0,42.6909,42.7203,42.6516,42.7007,75098.0
2023-08-15 14:00:00,43.45,43.55,43.45,43.53,334614.0,42.7007,42.799,42.7007,42.7793,334614.0
2023-08-15 14:30:00,43.54,43.62,43.53,43.6,76280.0,42.7891,42.8678,42.7793,42.8481,76280.0
2023-08-15 15:00:00,43.61,43.63,43.48,43.48,127192.0,42.8579,42.8776,42.7302,42.7302,127192.0
2023-08-15 15:30:00,43.47,43.52,43.39,43.41,524072.0,42.7203,42.7695,42.6417,42.6614,524072.0
2023-08-16 09:30:00,43.26,43.39,43.15,43.17,123154.0,42.514,42.6417,42.4059,42.4255,123154.0
2023-08-16 10:00:00,43.15,43.25,43.1,43.13,86200.0,42.4059,42.5041,42.3567,42.3862,86200.0
2023-08-16 10:30:00,43.12,43.27,43.08,43.27,70590.0,42.3764,42.5238,42.3371,42.5238,70590.0
2023-08-16 11:00:00,43.27,43.38,43.23,43.38,72940.0,42.5238,42.6319,42.4845,42.6319,72940.0
2023-08-16 11:30:00,43.38,43.42,43.24,43.29,67496.0,42.6319,42.6712,42.4943,42.5435,67496.0
2023-08-16 12:00:00,43.3,43.35,43.22,43.27,70250.0,42.5533,42.6024,42.4747,42.5238,70250.0
2023-08-16 12:30:00,43.27,43.33,43.24,43.24,72494.0,42.5238,42.5828,42.4943,42.4943,72494.0
2023-08-16 13:00:00,43.24,43.27,43.14,43.15,33954.0,42.4943,42.5238,42.396,42.4059,33954.0
2023-08-16 13:30:00,43.14,43.26,43.12,43.23,37072.0,42.396,42.514,42.3764,42.4845,37072.0
2023-08-16 14:00:00,43.23,43.24,43.1,43.22,49138.0,42.4845,42.4943,42.3567,42.4747,49138.0
2023-08-16 14:30:00,43.21,43.24,43.13,43.16,53662.0,42.4648,42.4943,42.3862,42.4157,53662.0
2023-08-16 15:00:00,43.16,43.16,42.95,43.03,106638.0,42.4157,42.4157,42.2093,42.2879,106638.0
2023-08-16 15:30:00,43.03,43.1,42.92,42.94,427558.0,42.2879,42.3567,42.1798,42.1995,427558.0
2023-08-17 09:30:00,43.19,43.22,42.98,43.04,127262.0,42.4452,42.4747,42.2388,42.2978,127262.0
2023-08-17 10:00:00,43.06,43.16,43.04,43.15,106440.0,42.3174,42.4157,42.2978,42.4059,106440.0
2023-08-17 10:30:00,43.14,43.15,42.95,42.97,122804.0,42.396,42.4059,42.2093,42.229,122804.0
2023-08-17 11:00:00,42.96,42.98,42.81,42.92,115444.0,42.2191,42.2388,42.0717,42.1798,115444.0
2023-08-17 11:30:00,42.92,43.0,42.88,42.99,66096.0,42.1798,42.2585,42.1405,42.2486,66096.0
2023-08-17 12:00:00,42.99,43.12,42.95,43.1,70688.0,42.2486,42.3764,42.2093,42.3567,70688.0
2023-08-17 12:30:00,43.1,43.12,43.02,43.09,58190.0,42.3567,42.3764,42.2781,42.3469,58190.0
2023-08-17 13:00:00,43.11,43.11,42.97,42.97,43564.0,42.3666,42.3666,42.229,42.229,43564.0
2023-08-17 13:30:00,42.96,42.99,42.91,42.93,51682.0,42.2191,42.2486,42.17,42.1897,51682.0
2023-08-17 14:00:00,42.92,42.93,42.8,42.82,73890.0,42.1798,42.1897,42.0619,42.0816,73890.0
2023-08-17 14:30:00,42.81,42.81,42.65,42.67,114318.0,42.0717,42.0717,41.9145,41.9341,114318.0
2023-08-17 15:00:00,42.67,42.69,42.51,42.58,160394.0,41.9341,41.9538,41.7769,41.8457,160394.0
2023-08-17 15:30:00,42.58,42.7,42.53,42.69,863128.0,41.8457,41.9636,41.7966,41.9538,863128.0
2023-08-18 09:30:00,42.28,42.72,42.22,42.62,244766.0,41.5509,41.9833,41.4919,41.885,244766.0
2023-08-18 10:00:00,42.61,42.73,42.56,42.6,98768.0,41.8752,41.9931,41.826,41.8654,98768.0
2023-08-18 10:30:00,42.6,42.62,42.47,42.54,187740.0,41.8654,41.885,41.7376,41.8064,187740.0
2023-08-18 11:00:00,42.54,42.72,42.54,42.63,112390.0,41.8064,41.9833,41.8064,41.8948,112390.0
2023-08-18 11:30:00,42.64,42.72,42.58,42.72,68980.0,41.9047,41.9833,41.8457,41.9833,68980.0
2023-08-18 12:00:00,42.72,42.72,42.6,42.63,61766.0,41.9833,41.9833,41.8654,41.8948,61766.0
2023-08-18 12:30:00,42.63,42.75,42.62,42.7,45146.0,41.8948,42.0128,41.885,41.9636,45146.0
2023-08-18 13:00:00,42.7,42.7,42.6,42.67,65202.0,41.9636,41.9636,41.8654,41.9341,65202.0
2023-08-18 13:30:00,42.68,42.69,42.6,42.63,159984.0,41.944,41.9538,41.8654,41.8948,159984.0
2023-08-18 14:00:00,42.64,42.7,42.63,42.69,80650.0,41.9047,41.9636,41.8948,41.9538,80650.0
2023-08-18 14:30:00,42.69,42.74,42.63,42.64,79778.0,41.9538,42.0029,41.8948,41.9047,79778.0
2023-08-18 15:00:00,42.63,42.63,42.53,42.59,116438.0,41.8948,41.8948,41.7966,41.8555,116438.0
2023-08-18 15:30:00,42.59,42.74,42.54,42.62,355776.0,41.8555,42.0029,41.8064,41.885,355776.0
2023-08-21 09:30:00,42.57,42.82,42.56,42.79,295272.0,41.8359,42.0816,41.826,42.0521,295272.0
2023-08-21 10:00:00,42.79,42.88,42.66,42.67,150106.0,42.0521,42.1405,41.9243,41.9341,150106.0
2023-08-21 10:30:00,42.66,42.74,42.65,42.72,105392.0,41.9243,42.0029,41.9145,41.9833,105392.0
2023-08-21 11:00:00,42.73,42.73,42.58,42.59,77550.0,41.9931,41.9931,41.8457,41.8555,77550.0
2023-08-21 11:30:00,42.59,42.63,42.52,42.53,81742.0,41.8555,41.8948,41.7867,41.7966,81742.0
2023-08-21 12:00:00,42.54,42.59,42.47,42.59,80758.0,41.8064,41.8555,41.7376,41.8555,80758.0
2023-08-21 12:30:00,42.59,42.66,42.58,42.65,62474.0,41.8555,41.9243,41.8457,41.9145,62474.0
2023-08-21 13:00:00,42.64,42.68,42.6,42.63,46044.0,41.9047,41.944,41.8654,41.8948,46044.0
2023-08-21 13:30:00,42.63,42.74,42.62,42.69,112614.0,41.8948,42.0029,41.885,41.9538,112614.0
2023-08-21 14:00:00,42.69,42.7,42.6,42.63,103722.0,41.9538,41.9636,41.8654,41.8948,103722.0
2023-08-21 14:30:00,42.64,42.71,42.62,42.68,142366.0,41.9047,41.9735,41.885,41.944,142366.0
2023-08-21 15:00:00,42.68,42.75,42.67,42.73,132104.0,41.944,42.0128,41.9341,41.9931,132104.0
2023-08-21 15:30:00,42.73,42.82,42.7,42.74,492218.0,41.9931,42.0816,41.9636,42.0029,492218.0
2023-08-22 09:30:00,42.92,43.1,42.79,42.86,134720.0,42.1798,42.3567,42.0521,42.1209,134720.0
2023-08-22 10:00:00,42.87,43.16,42.86,43.12,177886.0,42.1307,42.4157,42.1209,42.3764,177886.0
2023-08-22 10:30:00,43.13,43.13,42.99,43.04,176212.0,42.3862,42.3862,42.2486,42.2978,176212.0
2023-08-22 11:00:00,43.04,43.06,42.95,43.02,92932.0,42.2978,42.3174,42.2093,42.2781,92932.0
2023-08-22 11:30:00,43.02,43.07,42.85,42.87,178732.0,42.2781,42.3272,42.111,42.1307,178732.0
2023-08-22 12:00:00,42.85,42.88,42.76,42.85,98726.0,42.111,42.1405,42.0226,42.111,98726.0
2023-08-22 12:30:00,42.85,42.88,42.79,42.8,88006.0,42.111,42.1405,42.0521,42.0619,88006.0
2023-08-22 13:00:00,42.79,42.81,42.7,42.8,69232.0,42.0521,42.0717,41.9636,42.0619,69232.0
2023-08-22 13:30:00,42.8,42.82,42.74,42.8,68302.0,42.0619,42.0816,42.0029,42.0619,68302.0
2023-08-22 14:00:00,42.8,42.86,42.75,42.85,108864.0,42.0619,42.1209,42.0128,42.111,108864.0
2023-08-22 14:30:00,42.85,42.91,42.82,42.85,81448.0,42.111,42.17,42.0816,42.111,81448.0
2023-08-22 15:00:00,42.85,42.97,42.85,42.92,79492.0,42.111,42.229,42.111,42.1798,79492.0
2023-08-22 15:30:00,42.92,42.95,42.83,42.91,290772.0,42.1798,42.2093,42.0914,42.17,290772.0
2023-08-23 09:30:00,43.02,43.02,42.57,42.92,206524.0,42.2781,42.2781,41.8359,42.1798,206524.0
2023-08-23 10:00:00,42.93,43.09,42.89,43.05,82338.0,42.1897,42.3469,42.1503,42.3076,82338.0
2023-08-23 10:30:00,43.05,43.13,43.01,43.13,167084.0,42.3076,42.3862,42.2683,42.3862,167084.0
2023-08-23 11:00:00,43.13,43.18,43.1,43.13,113648.0,42.3862,42.4353,42.3567,42.3862,113648.0
2023-08-23 11:30:00,43.13,43.21,43.08,43.19,126040.0,42.3862,42.4648,42.3371,42.4452,126040.0
2023-08-23 12:00:00,43.19,43.21,43.16,43.17,87266.0,42.4452,42.4648,42.4157,42.4255,87266.0
2023-08-23 12:30:00,43.18,43.24,43.13,43.2,80328.0,42.4353,42.4943,42.3862,42.455,80328.0
2023-08-23 13:00:00,43.2,43.29,43.2,43.27,84190.0,42.455,42.5435,42.455,42.5238,84190.0
2023-08-23 13:30:00,43.27,43.34,43.27,43.32,80472.0,42.5238,42.5926,42.5238,42.5729,80472.0
2023-08-23 14:00:00,43.32,43.32,43.23,43.26,168260.0,42.5729,42.5729,42.4845,42.514,168260.0
2023-08-23 14:30:00,43.26,43.27,43.19,43.23,175054.0,42.514,42.5238,42.4452,42.4845,175054.0
2023-08-23 15:00:00,43.23,43.31,43.19,43.31,135146.0,42.4845,42.5631,42.4452,42.5631,135146.0
2023-08-23 15:30:00,43.31,43.31,43.1,43.19,1055518.0,42.5631,42.5631,42.3567,42.4452,1055518.0
2023-08-24 09:30:00,43.15,43.45,43.13,43.41,263128.0,42.4059,42.7007,42.3862,42.6614,263128.0
2023-08-24 10:00:00,43.43,43.46,43.18,43.18,181184.0,42.681,42.7105,42.4353,42.4353,181184.0
2023-08-24 10:30:00,43.17,43.2,43.02,43.05,99314.0,42.4255,42.455,42.2781,42.3076,99314.0
2023-08-24 11:00:00,43.04,43.07,42.97,43.07,90218.0,42.2978,42.3272,42.229,42.3272,90218.0
2023-08-24 11:30:00,43.07,43.07,42.94,42.94,89722.0,42.3272,42.3272,42.1995,42.1995,89722.0
2023-08-24 12:00:00,42.95,43.12,42.95,43.04,181438.0,42.2093,42.3764,42.2093,42.2978,181438.0
2023-08-24 12:30:00,43.03,43.09,42.97,42.98,171938.0,42.2879,42.3469,42.229,42.2388,171938.0
2023-08-24 13:00:00,42.99,42.99,42.87,42.89,147666.0,42.2486,42.2486,42.1307,42.1503,147666.0
2023-08-24 13:30:00,42.89,42.92,42.85,42.88,159900.0,42.1503,42.1798,42.111,42.1405,159900.0
2023-08-24 14:00:00,42.88,42.91,42.82,42.88,180876.0,42.1405,42.17,42.0816,42.1405,180876.0
2023-08-24 14:30:00,42.88,42.92,42.85,42.85,177774.0,42.1405,42.1798,42.111,42.111,177774.0
2023-08-24 15:00:00,42.85,42.94,42.84,42.9,231272.0,42.111,42.1995,42.1012,42.1602,231272.0
2023-08-24 15:30:00,42.9,42.94,42.75,42.77,556312.0,42.1602,42.1995,42.0128,42.0324,556312.0
2023-08-25 09:30:00,43.1,43.26,42.98,43.02,134582.0,42.3567,42.514,42.2388,42.2781,134582.0
2023-08-25 10:00:00,43.04,43.19,42.9,42.93,105902.0,42.2978,42.4452,42.1602,42.1897,105902.0
2023-08-25 10:30:00,42.92,42.96,42.71,42.73,124838.0,42.1798,42.2191,41.9735,41.9931,124838.0
2023-08-25 11:00:00,42.73,42.97,42.66,42.96,107234.0,41.9931,42.229,41.9243,42.2191,107234.0
2023-08-25 11:30:00,42.96,42.99,42.85,42.85,91998.0,42.2191,42.2486,42.111,42.111,91998.0
2023-08-25 12:00:00,42.86,43.05,42.85,43.03,63432.0,42.1209,42.3076,42.111,42.2879,63432.0
2023-08-25 12:30:00,43.03,43.08,42.98,43.06,111970.0,42.2879,42.3371,42.2388,42.3174,111970.0
2023-08-25 13:00:00,43.06,43.09,42.97,43.0,66844.0,42.3174,42.3469,42.229,42.2585,66844.0
2023-08-25 13:30:00,43.0,43.09,42.95,43.09,80424.0,42.2585,42.3469,42.2093,42.3469,80424.0
2023-08-25 14:00:00,43.09,43.19,43.04,43.19,67098.0,42.3469,42.4452,42.2978,42.4452,67098.0
2023-08-25 14:30:00,43.19,43.24,43.15,43.19,129950.0,42.4452,42.4943,42.4059,42.4452,129950.0
2023-08-25 15:00:00,43.2,43.3,43.16,43.27,141382.0,42.455,42.5533,42.4157,42.5238,141382.0
2023-08-25 15:30:00,43.28,43.31,43.09,43.16,345584.0,42.5336,42.5631,42.3469,42.4157,345584.0
2023-08-28 09:30:00,43.39,43.48,43.3,43.46,137372.0,42.6417,42.7302,42.5533,42.7105,137372.0
2023-08-28 10:00:00,43.46,43.49,43.37,43.46,86122.0,42.7105,42.74,42.6221,42.7105,86122.0
2023-08-28 10:30:00,43.46,43.46,43.29,43.4,75732.0,42.7105,42.7105,42.5435,42.6516,75732.0
2023-08-28 11:00:00,43.41,43.42,43.3,43.31,67458.0,42.6614,42.6712,42.5533,42.5631,67458.0
2023-08-28 11:30:00,43.31,43.37,43.27,43.34,58334.0,42.5631,42.6221,42.5238,42.5926,58334.0
2023-08-28 12:00:00,43.34,43.35,43.27,43.33,51072.0,42.5926,42.6024,42.5238,42.5828,51072.0
2023-08-28 12:30:00,43.32,43.46,43.29,43.45,57094.0,42.5729,42.7105,42.5435,42.7007,57094.0
2023-08-28 13:00:00,43.48,43.52,43.43,43.45,47602.0,42.7302,42.7695,42.681,42.7007,47602.0
2023-08-28 13:30:00,43.45,43.48,43.28,43.3,52434.0,42.7007,42.7302,42.5336,42.5533,52434.0
2023-08-28 14:00:00,43.3,43.32,43.23,43.26,103828.0,42.5533,42.5729,42.4845,42.514,103828.0
2023-08-28 14:30:00,43.27,43.35,43.24,43.35,63274.0,42.5238,42.6024,42.4943,42.6024,63274.0
2023-08-28 15:00:00,43.35,43.4,43.27,43.32,86700.0,42.6024,42.6516,42.5238,42.5729,86700.0
2023-08-28 15:30:00,43.31,43.44,43.28,43.32,297076.0,42.5631,42.6909,42.5336,42.5729,297076.0
2023-08-29 09:30:00,43.3,43.49,43.24,43.32,85780.0,42.5533,42.74,42.4943,42.5729,85780.0
2023-08-29 10:00:00,43.34,43.48,43.32,43.45,131632.0,42.5926,42.7302,42.5729,42.7007,131632.0
2023-08-29 10:30:00,43.46,43.55,43.38,43.41,65470.0,42.7105,42.799,42.6319,42.6614,65470.0
2023-08-29 11:00:00,43.43,43.57,43.42,43.56,64044.0,42.681,42.8186,42.6712,42.8088,64044.0
2023-08-29 11:30:00,43.56,43.71,43.55,43.67,48174.0,42.8088,42.9562,42.799,42.9169,48174.0
2023-08-29 12:00:00,43.68,43.8,43.66,43.8,67066.0,42.9267,43.0447,42.9071,43.0447,67066.0
2023-08-29 12:30:00,43.8,43.81,43.72,43.79,48378.0,43.0447,43.0545,42.966,43.0348,48378.0
2023-08-29 13:00:00,43.8,43.85,43.79,43.83,54952.0,43.0447,43.0938,43.0348,43.0741,54952.0
2023-08-29 13:30:00,43.83,43.87,43.73,43.77,57370.0,43.0741,43.1134,42.9759,43.0152,57370.0
2023-08-29 14:00:00,43.78,43.84,43.75,43.79,76386.0,43.025,43.084,42.9955,43.0348,76386.0
2023-08-29 14:30:00,43.81,43.91,43.8,43.87,132022.0,43.0545,43.1528,43.0447,43.1134,132022.0
2023-08-29 15:00:00,43.87,43.91,43.83,43.9,130052.0,43.1134,43.1528,43.0741,43.1429,130052.0
2023-08-29 15:30:00,43.89,43.98,43.85,43.96,489870.0,43.1331,43.2216,43.0938,43.2019,489870.0
2023-08-30 09:30:00,43.85,44.19,43.83,44.13,75000.0,43.0938,43.4279,43.0741,43.369,75000.0
2023-08-30 10:00:00,44.13,44.19,43.94,43.98,74248.0,43.369,43.4279,43.1822,43.2216,74248.0
2023-08-30 10:30:00,43.98,44.1,43.96,44.09,55102.0,43.2216,43.3395,43.2019,43.3297,55102.0
2023-08-30 11:00:00,44.09,44.1,44.02,44.1,49290.0,43.3297,43.3395,43.2609,43.3395,49290.0
2023-08-30 11:30:00,44.1,44.16,44.08,44.12,49608.0,43.3395,43.3984,43.3198,43.3591,49608.0
2023-08-30 12:00:00,44.12,44.16,44.06,44.16,43790.0,43.3591,43.3984,43.3002,43.3984,43790.0
2023-08-30 12:30:00,44.16,44.17,44.05,44.1,58266.0,43.3984,43.4083,43.2903,43.3395,58266.0
2023-08-30 13:00:00,44.1,44.12,44.04,44.1,49464.0,43.3395,43.3591,43.2805,43.3395,49464.0
2023-08-30 13:30:00,44.1,44.15,44.08,44.12,37618.0,43.3395,43.3886,43.3198,43.3591,37618.0
2023-08-30 14:00:00,44.13,44.15,44.08,44.08,45914.0,43.369,43.3886,43.3198,43.3198,45914.0
2023-08-30 14:30:00,44.08,44.17,44.08,44.16,60426.0,43.3198,43.4083,43.3198,43.3984,60426.0
2023-08-30 15:00:00,44.16,44.19,44.12,44.12,64170.0,43.3984,43.4279,43.3591,43.3591,64170.0
2023-08-30 15:30:00,44.12,44.15,44.08,44.15,259534.0,43.3591,43.3886,43.3198,43.3886,259534.0
2023-08-31 09:30:00,44.3,44.32,44.12,44.32,118556.0,43.536,43.5557,43.3591,43.5557,118556.0
2023-08-31 10:00:00,44.31,44.41,44.29,44.41,52278.0,43.5459,43.6441,43.5262,43.6441,52278.0
2023-08-31 10:30:00,44.41,44.43,44.31,44.33,86152.0,43.6441,43.6638,43.5459,43.5655,86152.0
2023-08-31 11:00:00,44.34,44.41,44.29,44.4,42764.0,43.5753,43.6441,43.5262,43.6343,42764.0
2023-08-31 11:30:00,44.4,44.49,44.33,44.35,73952.0,43.6343,43.7228,43.5655,43.5852,73952.0
2023-08-31 12:00:00,44.34,44.4,44.27,44.3,85326.0,43.5753,43.6343,43.5066,43.536,85326.0
2023-08-31 12:30:00,44.29,44.3,44.21,44.25,47940.0,43.5262,43.536,43.4476,43.4869,47940.0
2023-08-31 13:00:00,44.25,44.3,44.24,44.3,102016.0,43.4869,43.536,43.4771,43.536,102016.0
2023-08-31 13:30:00,44.3,44.32,44.26,44.27,98336.0,43.536,43.5557,43.4967,43.5066,98336.0
2023-08-31 14:00:00,44.29,44.35,44.27,44.3,80468.0,43.5262,43.5852,43.5066,43.536,80468.0
2023-08-31 14:30:00,44.31,44.35,44.18,44.18,56174.0,43.5459,43.5852,43.4181,43.4181,56174.0
2023-08-31 15:00:00,44.18,44.23,44.05,44.1,473178.0,43.4181,43.4672,43.2903,43.3395,473178.0
2023-08-31 15:30:00,44.11,44.26,44.09,44.17,650482.0,43.3493,43.4967,43.3297,43.4083,650482.0
2023-09-01 09:30:00,44.5,44.52,44.13,44.48,503136.0,43.7326,43.7522,43.369,43.7129,503136.0
2023-09-01 10:00:00,44.48,44.52,44.42,44.49,244496.0,43.7129,43.7522,43.654,43.7228,244496.0
2023-09-01 10:30:00,44.49,44.49,44.36,44.38,125198.0,43.7228,43.7228,43.595,43.6147,125198.0
2023-09-01 11:00:00,44.38,44.42,44.32,44.33,69174.0,43.6147,43.654,43.5557,43.5655,69174.0
2023-09-01 11:30:00,44.34,44.34,44.18,44.18,108724.0,43.5753,43.5753,43.4181,43.4181,108724.0
2023-09-01 12:00:00,44.19,44.23,44.14,44.18,63806.0,43.4279,43.4672,43.3788,43.4181,63806.0
2023-09-01 12:30:00,44.17,44.27,44.16,44.26,77028.0,43.4083,43.5066,43.3984,43.4967,77028.0
2023-09-01 13:00:00,44.26,44.31,44.2,44.27,118858.0,43.4967,43.5459,43.4378,43.5066,118858.0
2023-09-01 13:30:00,44.26,44.27,44.21,44.25,60808.0,43.4967,43.5066,43.4476,43.4869,60808.0
2023-09-01 14:00:00,44.26,44.26,44.17,44.19,64260.0,43.4967,43.4967,43.4083,43.4279,64260.0
2023-09-01 14:30:00,44.19,44.23,44.14,44.19,163504.0,43.4279,43.4672,43.3788,43.4279,163504.0
2023-09-01 15:00:00,44.19,44.32,44.19,44.3,107944.0,43.4279,43.5557,43.4279,43.536,107944.0
2023-09-01 15:30:00,44.3,44.33,44.23,44.29,359324.0,43.536,43.5655,43.4672,43.5262,359324.0
2023-09-05 09:30:00,44.31,44.32,43.97,43.99,235498.0,43.5459,43.5557,43.2117,43.2314,235498.0
2023-09-05 10:00:00,43.98,44.1,43.93,44.03,96872.0,43.2216,43.3395,43.1724,43.2707,96872.0
2023-09-05 10:30:00,44.04,44.16,43.99,44.13,100374.0,43.2805,43.3984,43.2314,43.369,100374.0
2023-09-05 11:00:00,44.14,44.24,44.14,44.15,101116.0,43.3788,43.4771,43.3788,43.3886,101116.0
2023-09-05 11:30:00,44.15,44.2,44.12,44.18,79958.0,43.3886,43.4378,43.3591,43.4181,79958.0
2023-09-05 12:00:00,44.17,44.2,44.13,44.16,93672.0,43.4083,43.4378,43.369,43.3984,93672.0
2023-09-05 12:30:00,44.15,44.15,44.09,44.1,63484.0,43.3886,43.3886,43.3297,43.3395,63484.0
2023-09-05 13:00:00,44.1,44.11,44.05,44.06,53696.0,43.3395,43.3493,43.2903,43.3002,53696.0
2023-09-05 13:30:00,44.06,44.15,44.05,44.14,69342.0,43.3002,43.3886,43.2903,43.3788,69342.0
2023-09-05 14:00:00,44.14,44.16,44.09,44.12,61036.0,43.3788,43.3984,43.3297,43.3591,61036.0
2023-09-05 14:30:00,44.12,44.16,44.09,44.16,55052.0,43.3591,43.3984,43.3297,43.3984,55052.0
2023-09-05 15:00:00,44.15,44.15,44.04,44.08,84606.0,43.3886,43.3886,43.2805,43.3198,84606.0
2023-09-05 15:30:00,44.07,44.14,43.98,43.99,359160.0,43.31,43.3788,43.2216,43.2314,359160.0
2023-09-06 09:30:00,43.96,44.42,43.94,44.24,249256.0,43.2019,43.654,43.1822,43.4771,249256.0
2023-09-06 10:00:00,44.23,44.29,44.12,44.18,208548.0,43.4672,43.5262,43.3591,43.4181,208548.0
2023-09-06 10:30:00,44.19,44.21,43.98,44.0,84702.0,43.4279,43.4476,43.2216,43.2412,84702.0
2023-09-06 11:00:00,44.01,44.06,43.88,43.94,86368.0,43.251,43.3002,43.1233,43.1822,86368.0
2023-09-06 11:30:00,43.94,43.94,43.81,43.87,164262.0,43.1822,43.1822,43.0545,43.1134,164262.0
2023-09-06 12:00:00,43.87,43.99,43.84,43.88,91892.0,43.1134,43.2314,43.084,43.1233,91892.0
2023-09-06 12:30:00,43.87,43.92,43.81,43.84,140226.0,43.1134,43.1626,43.0545,43.084,140226.0
2023-09-06 13:00:00,43.84,43.93,43.81,43.91,96816.0,43.084,43.1724,43.0545,43.1528,96816.0
2023-09-06 13:30:00,43.9,43.97,43.88,43.94,109334.0,43.1429,43.2117,43.1233,43.1822,109334.0
2023-09-06 14:00:00,43.94,43.96,43.85,43.93,174200.0,43.1822,43.2019,43.0938,43.1724,174200.0
2023-09-06 14:30:00,43.92,44.0,43.9,43.99,182692.0,43.1626,43.2412,43.1429,43.2314,182692.0
2023-09-06 15:00:00,43.99,44.0,43.92,43.93,181962.0,43.2314,43.2412,43.1626,43.1724,181962.0
2023-09-06 15:30:00,43.93,43.99,43.92,43.99,378488.0,43.1724,43.2314,43.1626,43.2314,378488.0
2023-09-07 09:30:00,43.58,43.77,43.44,43.51,186998.0,42.8284,43.0152,42.6909,42.7597,186998.0
2023-09-07 10:00:00,43.5,43.51,43.21,43.24,155642.0,42.7498,42.7597,42.4648,42.4943,155642.0
2023-09-07 10:30:00,43.24,43.35,43.15,43.23,111188.0,42.4943,42.6024,42.4059,42.4845,111188.0
2023-09-07 11:00:00,43.24,43.31,43.19,43.21,114504.0,42.4943,42.5631,42.4452,42.4648,114504.0
2023-09-07 11:30:00,43.2,43.3,43.18,43.22,118304.0,42.455,42.5533,42.4353,42.4747,118304.0
2023-09-07 12:00:00,43.21,43.37,43.21,43.36,76796.0,42.4648,42.6221,42.4648,42.6122,76796.0
2023-09-07 12:30:00,43.36,43.38,43.3,43.32,88260.0,42.6122,42.6319,42.5533,42.5729,88260.0
2023-09-07 13:00:00,43.32,43.44,43.32,43.42,102646.0,42.5729,42.6909,42.5729,42.6712,102646.0
2023-09-07 13:30:00,43.41,43.54,43.41,43.51,96204.0,42.6614,42.7891,42.6614,42.7597,96204.0
2023-09-07 14:00:00,43.52,43.55,43.45,43.47,93684.0,42.7695,42.799,42.7007,42.7203,93684.0
2023-09-07 14:30:00,43.46,43.52,43.42,43.5,70628.0,42.7105,42.7695,42.6712,42.7498,70628.0
2023-09-07 15:00:00,43.5,43.52,43.42,43.46,127406.0,42.7498,42.7695,42.6712,42.7105,127406.0
2023-09-07 15:30:00,43.46,43.5,43.36,43.38,800584.0,42.7105,42.7498,42.6122,42.6319,800584.0
2023-09-08 09:30:00,43.02,43.4,43.01,43.27,129876.0,42.2781,42.6516,42.2683,42.5238,129876.0
2023-09-08 10:00:00,43.28,43.31,43.1,43.15,198814.0,42.5336,42.5631,42.3567,42.4059,198814.0
2023-09-08 10:30:00,43.16,43.16,43.06,43.06,87898.0,42.4157,42.4157,42.3174,42.3174,87898.0
2023-09-08 11:00:00,43.05,43.1,42.89,42.98,174460.0,42.3076,42.3567,42.1503,42.2388,174460.0
2023-09-08 11:30:00,42.98,43.07,42.89,42.94,161336.0,42.2388,42.3272,42.1503,42.1995,161336.0
2023-09-08 12:00:00,42.94,43.02,42.9,42.96,135128.0,42.1995,42.2781,42.1602,42.2191,135128.0
2023-09-08 12:30:00,42.95,42.95,42.87,42.94,160898.0,42.2093,42.2093,42.1307,42.1995,160898.0
2023-09-08 13:00:00,42.94,42.95,42.85,42.87,124182.0,42.1995,42.2093,42.111,42.1307,124182.0
2023-09-08 13:30:00,42.88,42.93,42.88,42.91,67680.0,42.1405,42.1897,42.1405,42.17,67680.0
2023-09-08 14:00:00,42.91,42.96,42.85,42.88,100712.0,42.17,42.2191,42.111,42.1405,100712.0
2023-09-08 14:30:00,42.88,42.9,42.82,42.87,114600.0,42.1405,42.1602,42.0816,42.1307,114600.0
2023-09-08 15:00:00,42.87,42.91,42.84,42.89,174608.0,42.1307,42.17,42.1012,42.1503,174608.0
2023-09-08 15:30:00,42.89,42.96,42.82,42.96,499984.0,42.1503,42.2191,42.0816,42.2191,499984.0
2023-09-11 09:30:00,43.22,43.22,42.83,42.86,178540.0,42.4747,42.4747,42.0914,42.1209,178540.0
2023-09-11 10:00:00,42.86,42.87,42.72,42.77,90434.0,42.1209,42.1307,41.9833,42.0324,90434.0
2023-09-11 10:30:00,42.77,42.77,42.67,42.7,148168.0,42.0324,42.0324,41.9341,41.9636,148168.0
2023-09-11 11:00:00,42.68,42.69,42.6,42.67,84536.0,41.944,41.9538,41.8654,41.9341,84536.0
2023-09-11 11:30:00,42.66,42.76,42.6,42.74,71720.0,41.9243,42.0226,41.8654,42.0029,71720.0
2023-09-11 12:00:00,42.73,42.83,42.72,42.83,46490.0,41.9931,42.0914,41.9833,42.0914,46490.0
2023-09-11 12:30:00,42.83,42.92,42.8,42.91,66284.0,42.0914,42.1798,42.0619,42.17,66284.0
2023-09-11 13:00:00,42.91,42.99,42.89,42.98,47122.0,42.17,42.2486,42.1503,42.2388,47122.0
2023-09-11 13:30:00,42.99,43.09,42.99,43.04,55112.0,42.2486,42.3469,42.2486,42.2978,55112.0
2023-09-11 14:00:00,43.04,43.06,42.99,43.06,147148.0,42.2978,42.3174,42.2486,42.3174,147148.0
2023-09-11 14:30:00,43.06,43.12,43.05,43.1,83146.0,42.3174,42.3764,42.3076,42.3567,83146.0
2023-09-11 15:00:00,43.1,43.22,43.1,43.2,318020.0,42.3567,42.4747,42.3567,42.455,318020.0
2023-09-11 15:30:00,43.2,43.23,43.1,43.23,637566.0,42.455,42.4845,42.3567,42.4845,637566.0
2023-09-12 09:30:00,43.1,43.42,43.08,43.41,166192.0,42.3567,42.6712,42.3371,42.6614,166192.0
2023-09-12 10:00:00,43.41,43.49,43.32,43.36,129106.0,42.6614,42.74,42.5729,42.6122,129106.0
2023-09-12 10:30:00,43.35,43.39,43.24,43.26,157294.0,42.6024,42.6417,42.4943,42.514,157294.0
2023-09-12 11:00:00,43.26,43.34,43.24,43.34,115124.0,42.514,42.5926,42.4943,42.5926,115124.0
2023-09-12 11:30:00,43.34,43.4,43.32,43.35,151430.0,42.5926,42.6516,42.5729,42.6024,151430.0
2023-09-12 12:00:00,43.35,43.41,43.34,43.38,126546.0,42.6024,42.6614,42.5926,42.6319,126546.0
2023-09-12 12:30:00,43.38,43.41,43.31,43.34,135090.0,42.6319,42.6614,42.5631,42.5926,135090.0
2023-09-12 13:00:00,43.34,43.45,43.32,43.44,92768.0,42.5926,42.7007,42.5729,42.6909,92768.0
2023-09-12 13:30:00,43.45,43.46,43.35,43.38,162070.0,42.7007,42.7105,42.6024,42.6319,162070.0
2023-09-12 14:00:00,43.37,43.43,43.35,43.38,148530.0,42.6221,42.681,42.6024,42.6319,148530.0
2023-09-12 14:30:00,43.4,43.4,43.27,43.38,104442.0,42.6516,42.6516,42.5238,42.6319,104442.0
2023-09-12 15:00:00,43.38,43.39,43.31,43.33,123774.0,42.6319,42.6417,42.5631,42.5828,123774.0
2023-09-12 15:30:00,43.33,43.38,43.28,43.31,843162.0,42.5828,42.6319,42.5336,42.5631,843162.0
2023-09-13 09:30:00,43.26,43.32,43.18,43.28,114530.0,42.514,42.5729,42.4353,42.5336,114530.0
2023-09-13 10:00:00,43.27,43.27,43.09,43.17,108284.0,42.5238,42.5238,42.3469,42.4255,108284.0
2023-09-13 10:30:00,43.16,43.23,43.11,43.2,114326.0,42.4157,42.4845,42.3666,42.455,114326.0
2023-09-13 11:00:00,43.22,43.37,43.18,43.35,95536.0,42.4747,42.6221,42.4353,42.6024,95536.0
2023-09-13 11:30:00,43.34,43.34,43.27,43.33,145430.0,42.5926,42.5926,42.5238,42.5828,145430.0
2023-09-13 12:00:00,43.34,43.4,43.28,43.37,126330.0,42.5926,42.6516,42.5336,42.6221,126330.0
2023-09-13 12:30:00,43.38,43.45,43.34,43.4,95760.0,42.6319,42.7007,42.5926,42.6516,95760.0
2023-09-13 13:00:00,43.4,43.4,43.26,43.28,40232.0,42.6516,42.6516,42.514,42.5336,40232.0
2023-09-13 13:30:00,43.28,43.33,43.26,43.26,68142.0,42.5336,42.5828,42.514,42.514,68142.0
2023-09-13 14:00:00,43.27,43.29,43.13,43.16,94996.0,42.5238,42.5435,42.3862,42.4157,94996.0
2023-09-13 14:30:00,43.17,43.17,42.99,43.08,74676.0,42.4255,42.4255,42.2486,42.3371,74676.0
2023-09-13 15:00:00,43.08,43.12,43.04,43.12,91036.0,42.3371,42.3764,42.2978,42.3764,91036.0
2023-09-13 15:30:00,43.12,43.3,43.12,43.25,446290.0,42.3764,42.5533,42.3764,42.5041,446290.0
2023-09-14 09:30:00,43.45,43.48,43.07,43.13,162838.0,42.7007,42.7302,42.3272,42.3862,162838.0
2023-09-14 10:00:00,43.15,43.18,43.05,43.15,154552.0,42.4059,42.4353,42.3076,42.4059,154552.0
2023-09-14 10:30:00,43.15,43.35,43.13,43.33,133518.0,42.4059,42.6024,42.3862,42.5828,133518.0
2023-09-14 11:00:00,43.34,43.37,43.21,43.22,88062.0,42.5926,42.6221,42.4648,42.4747,88062.0
2023-09-14 11:30:00,43.22,43.26,43.07,43.11,132906.0,42.4747,42.514,42.3272,42.3666,132906.0
2023-09-14 12:00:00,43.11,43.22,43.1,43.22,122748.0,42.3666,42.4747,42.3567,42.4747,122748.0
2023-09-14 12:30:00,43.22,43.35,43.21,43.35,103564.0,42.4747,42.6024,42.4648,42.6024,103564.0
2023-09-14 13:00:00,43.34,43.35,43.29,43.31,88232.0,42.5926,42.6024,42.5435,42.5631,88232.0
2023-09-14 13:30:00,43.31,43.37,43.27,43.3,68356.0,42.5631,42.6221,42.5238,42.5533,68356.0
2023-09-14 14:00:00,43.3,43.33,43.24,43.3,108184.0,42.5533,42.5828,42.4943,42.5533,108184.0
2023-09-14 14:30:00,43.29,43.34,43.27,43.29,79682.0,42.5435,42.5926,42.5238,42.5435,79682.0
2023-09-14 15:00:00,43.29,43.36,43.26,43.27,120218.0,42.5435,42.6122,42.514,42.5238,120218.0
2023-09-14 15:30:00,43.27,43.29,43.22,43.24,536400.0,42.5238,42.5435,42.4747,42.4943,536400.0
2023-09-15 09:30:00,43.1,43.38,42.95,43.32,752550.0,42.3567,42.6319,42.2093,42.5729,752550.0
2023-09-15 10:00:00,43.35,43.35,43.19,43.2,131650.0,42.6024,42.6024,42.4452,42.455,131650.0
2023-09-15 10:30:00,43.19,43.19,43.03,43.04,97640.0,42.4452,42.4452,42.2879,42.2978,97640.0
2023-09-15 11:00:00,43.04,43.05,42.88,42.94,75502.0,42.2978,42.3076,42.1405,42.1995,75502.0
2023-09-15 11:30:00,42.94,42.96,42.87,42.9,70444.0,42.1995,42.2191,42.1307,42.1602,70444.0
2023-09-15 12:00:00,42.9,42.93,42.85,42.9,55794.0,42.1602,42.1897,42.111,42.1602,55794.0
2023-09-15 12:30:00,42.89,42.91,42.83,42.86,47950.0,42.1503,42.17,42.0914,42.1209,47950.0
2023-09-15 13:00:00,42.85,42.85,42.68,42.69,42104.0,42.111,42.111,41.944,41.9538,42104.0
2023-09-15 13:30:00,42.69,42.84,42.66,42.79,102086.0,41.9538,42.1012,41.9243,42.0521,102086.0
2023-09-15 14:00:00,42.78,42.78,42.68,42.68,65932.0,42.0422,42.0422,41.944,41.944,65932.0
2023-09-15 14:30:00,42.69,42.75,42.65,42.74,110704.0,41.9538,42.0128,41.9145,42.0029,110704.0
2023-09-15 15:00:00,42.74,42.76,42.69,42.74,130506.0,42.0029,42.0226,41.9538,42.0029,130506.0
2023-09-15 15:30:00,42.74,42.88,42.74,42.85,649814.0,42.0029,42.1405,42.0029,42.111,649814.0
2023-09-18 09:30:00,42.73,43.16,42.68,43.16,158642.0,42.0954,42.519,42.0461,42.519,158642.0
2023-09-18 10:00:00,43.17,43.23,43.07,43.15,72892.0,42.5288,42.5879,42.4303,42.5091,72892.0
2023-09-18 10:30:00,43.15,43.2,43.09,43.17,130462.0,42.5091,42.5584,42.45,42.5288,130462.0
2023-09-18 11:00:00,43.17,43.22,43.13,43.18,100714.0,42.5288,42.5781,42.4894,42.5387,100714.0
2023-09-18 11:30:00,43.19,43.3,43.19,43.26,105390.0,42.5485,42.6569,42.5485,42.6175,105390.0
2023-09-18 12:00:00,43.26,43.28,43.21,43.27,126340.0,42.6175,42.6372,42.5682,42.6274,126340.0
2023-09-18 12:30:00,43.27,43.29,43.22,43.26,109416.0,42.6274,42.6471,42.5781,42.6175,109416.0
2023-09-18 13:00:00,43.27,43.32,43.24,43.28,113922.0,42.6274,42.6766,42.5978,42.6372,113922.0
2023-09-18 13:30:00,43.28,43.33,43.27,43.28,130328.0,42.6372,42.6865,42.6274,42.6372,130328.0
2023-09-18 14:00:00,43.29,43.31,43.27,43.29,99676.0,42.6471,42.6668,42.6274,42.6471,99676.0
2023-09-18 14:30:00,43.28,43.28,43.19,43.21,82240.0,42.6372,42.6372,42.5485,42.5682,82240.0
2023-09-18 15:00:00,43.21,43.21,43.12,43.16,142078.0,42.5682,42.5682,42.4796,42.519,142078.0
2023-09-18 15:30:00,43.16,43.18,43.11,43.12,377574.0,42.519,42.5387,42.4697,42.4796,377574.0
2023-09-19 09:30:00,43.03,43.06,42.89,42.96,141980.0,42.3909,42.4205,42.253,42.322,141980.0
2023-09-19 10:00:00,42.97,42.99,42.85,42.99,104046.0,42.3318,42.3515,42.2136,42.3515,104046.0
2023-09-19 10:30:00,42.99,42.99,42.84,42.9,170306.0,42.3515,42.3515,42.2037,42.2629,170306.0
2023-09-19 11:00:00,42.9,43.0,42.9,42.98,99398.0,42.2629,42.3614,42.2629,42.3417,99398.0
2023-09-19 11:30:00,42.99,43.01,42.95,42.99,78324.0,42.3515,42.3712,42.3121,42.3515,78324.0
2023-09-19 12:00:00,42.98,42.99,42.81,42.81,72688.0,42.3417,42.3515,42.1742,42.1742,72688.0
2023-09-19 12:30:00,42.81,42.81,42.7,42.81,130882.0,42.1742,42.1742,42.0658,42.1742,130882.0
2023-09-19 13:00:00,42.81,42.88,42.81,42.88,87730.0,42.1742,42.2431,42.1742,42.2431,87730.0
2023-09-19 13:30:00,42.88,43.02,42.88,43.0,73670.0,42.2431,42.3811,42.2431,42.3614,73670.0
2023-09-19 14:00:00,43.01,43.04,42.99,43.01,94518.0,42.3712,42.4008,42.3515,42.3712,94518.0
2023-09-19 14:30:00,43.01,43.13,43.01,43.08,100830.0,42.3712,42.4894,42.3712,42.4402,100830.0
2023-09-19 15:00:00,43.07,43.12,43.03,43.11,109324.0,42.4303,42.4796,42.3909,42.4697,109324.0
2023-09-19 15:30:00,43.12,43.19,43.08,43.16,503344.0,42.4796,42.5485,42.4402,42.519,503344.0
2023-09-20 09:30:00,43.32,43.35,43.1,43.17,240976.0,42.6766,42.7062,42.4599,42.5288,240976.0
2023-09-20 10:00:00,43.17,43.18,43.1,43.13,96164.0,42.5288,42.5387,42.4599,42.4894,96164.0
2023-09-20 10:30:00,43.13,43.18,43.1,43.13,146472.0,42.4894,42.5387,42.4599,42.4894,146472.0
2023-09-20 11:00:00,43.13,43.21,43.05,43.2,1292312.0,42.4894,42.5682,42.4106,42.5584,1292312.0
2023-09-20 11:30:00,43.2,43.24,43.16,43.17,69114.0,42.5584,42.5978,42.519,42.5288,69114.0
2023-09-20 12:00:00,43.17,43.21,43.15,43.21,44736.0,42.5288,42.5682,42.5091,42.5682,44736.0
2023-09-20 12:30:00,43.2,43.22,43.16,43.18,53800.0,42.5584,42.5781,42.519,42.5387,53800.0
2023-09-20 13:00:00,43.18,43.18,43.07,43.08,52440.0,42.5387,42.5387,42.4303,42.4402,52440.0
2023-09-20 13:30:00,43.07,43.07,42.93,42.93,98024.0,42.4303,42.4303,42.2924,42.2924,98024.0
2023-09-20 14:00:00,42.93,42.93,42.71,42.82,146796.0,42.2924,42.2924,42.0757,42.184,146796.0
2023-09-20 14:30:00,42.82,42.88,42.69,42.71,190728.0,42.184,42.2431,42.056,42.0757,190728.0
2023-09-20 15:00:00,42.7,42.79,42.57,42.62,130538.0,42.0658,42.1545,41.9378,41.987,130538.0
2023-09-20 15:30:00,42.62,42.62,42.37,42.41,533810.0,41.987,41.987,41.7407,41.7801,533810.0
2023-09-21 09:30:00,42.18,42.27,41.77,41.8,289418.0,41.5535,41.6422,41.1496,41.1792,289418.0
2023-09-21 10:00:00,41.8,41.88,41.74,41.84,183598.0,41.1792,41.258,41.1201,41.2186,183598.0
2023-09-21 10:30:00,41.84,41.95,41.82,41.85,142078.0,41.2186,41.327,41.1989,41.2284,142078.0
2023-09-21 11:00:00,41.86,41.88,41.73,41.82,291020.0,41.2383,41.258,41.1102,41.1989,291020.0
2023-09-21 11:30:00,41.82,41.98,41.82,41.93,95744.0,41.1989,41.3565,41.1989,41.3073,95744.0
2023-09-21 12:00:00,41.93,41.93,41.77,41.77,187940.0,41.3073,41.3073,41.1496,41.1496,187940.0
2023-09-21 12:30:00,41.77,41.86,41.75,41.82,273046.0,41.1496,41.2383,41.1299,41.1989,273046.0
2023-09-21 13:00:00,41.82,42.02,41.81,42.0,119558.0,41.1989,41.3959,41.189,41.3762,119558.0
2023-09-21 13:30:00,42.0,42.02,41.91,41.95,250888.0,41.3762,41.3959,41.2876,41.327,250888.0
2023-09-21 14:00:00,41.95,42.04,41.92,41.97,128996.0,41.327,41.4156,41.2974,41.3467,128996.0
2023-09-21 14:30:00,41.97,41.99,41.67,41.95,278692.0,41.3467,41.3664,41.0511,41.327,278692.0
2023-09-21 15:00:00,41.95,41.98,41.84,41.87,213524.0,41.327,41.3565,41.2186,41.2481,213524.0
2023-09-21 15:30:00,41.86,41.87,41.67,41.68,591496.0,41.2383,41.2481,41.0511,41.061,591496.0
2023-09-22 09:30:00,41.71,41.83,41.6,41.66,165098.0,41.0905,41.2087,40.9822,41.0413,165098.0
2023-09-22 10:00:00,41.66,41.93,41.62,41.89,81096.0,41.0413,41.3073,41.0019,41.2679,81096.0
2023-09-22 10:30:00,41.88,41.99,41.88,41.97,125210.0,41.258,41.3664,41.258,41.3467,125210.0
2023-09-22 11:00:00,41.97,42.02,41.93,42.0,81540.0,41.3467,41.3959,41.3073,41.3762,81540.0
2023-09-22 11:30:00,41.99,42.0,41.88,41.9,46824.0,41.3664,41.3762,41.258,41.2777,46824.0
2023-09-22 12:00:00,41.89,41.96,41.88,41.92,65096.0,41.2679,41.3368,41.258,41.2974,65096.0
2023-09-22 12:30:00,41.94,42.0,41.93,41.96,145136.0,41.3171,41.3762,41.3073,41.3368,145136.0
2023-09-22 13:00:00,41.96,42.03,41.94,41.97,61588.0,41.3368,41.4058,41.3171,41.3467,61588.0
2023-09-22 13:30:00,41.97,41.97,41.81,41.88,156758.0,41.3467,41.3467,41.189,41.258,156758.0
2023-09-22 14:00:00,41.88,41.88,41.76,41.77,56866.0,41.258,41.258,41.1398,41.1496,56866.0
2023-09-22 14:30:00,41.75,41.8,41.72,41.79,87408.0,41.1299,41.1792,41.1004,41.1693,87408.0
2023-09-22 15:00:00,41.77,41.95,41.77,41.87,212660.0,41.1496,41.327,41.1496,41.2481,212660.0
2023-09-22 15:30:00,41.87,41.89,41.63,41.69,594468.0,41.2481,41.2679,41.0117,41.0708,594468.0
2023-09-25 09:30:00,41.5,41.81,41.42,41.75,144224.0,40.8836,41.189,40.8048,41.1299,144224.0
2023-09-25 10:00:00,41.76,41.83,41.56,41.59,226420.0,41.1398,41.2087,40.9428,40.9723,226420.0
2023-09-25 10:30:00,41.58,41.6,41.47,41.51,104234.0,40.9625,40.9822,40.8541,40.8935,104234.0
2023-09-25 11:00:00,41.51,41.71,41.51,41.62,412938.0,40.8935,41.0905,40.8935,41.0019,412938.0
2023-09-25 11:30:00,41.63,41.72,41.6,41.67,138378.0,41.0117,41.1004,40.9822,41.0511,138378.0
2023-09-25 12:00:00,41.67,41.69,41.63,41.67,80832.0,41.0511,41.0708,41.0117,41.0511,80832.0
2023-09-25 12:30:00,41.68,41.7,41.56,41.6,229496.0,41.061,41.0807,40.9428,40.9822,229496.0
2023-09-25 13:00:00,41.6,41.63,41.57,41.6,141554.0,40.9822,41.0117,40.9526,40.9822,141554.0
2023-09-25 13:30:00,41.6,41.69,41.59,41.63,105038.0,40.9822,41.0708,40.9723,41.0117,105038.0
2023-09-25 14:00:00,41.64,41.67,41.51,41.53,131406.0,41.0216,41.0511,40.8935,40.9132,131406.0
2023-09-25 14:30:00,41.53,41.65,41.52,41.54,402456.0,40.9132,41.0314,40.9033,40.923,402456.0
2023-09-25 15:00:00,41.54,41.55,41.45,41.51,179204.0,40.923,40.9329,40.8344,40.8935,179204.0
2023-09-25 15:30:00,41.5,41.63,41.49,41.63,524290.0,40.8836,41.0117,40.8738,41.0117,524290.0
2023-09-26 09:30:00,41.39,41.5,41.07,41.12,166188.0,40.7753,40.8836,40.46,40.5093,166188.0
2023-09-26 10:00:00,41.13,41.15,40.86,40.94,178072.0,40.5191,40.5388,40.2531,40.332,178072.0
2023-09-26 10:30:00,40.94,40.96,40.79,40.86,196704.0,40.332,40.3517,40.1842,40.2531,196704.0
2023-09-26 11:00:00,40.86,40.89,40.69,40.69,520118.0,40.2531,40.2827,40.0857,40.0857,520118.0
2023-09-26 11:30:00,40.69,40.75,40.62,40.68,284832.0,40.0857,40.1448,40.0167,40.0758,284832.0
2023-09-26 12:00:00,40.67,40.7,40.6,40.63,239606.0,40.066,40.0955,39.997,40.0266,239606.0
2023-09-26 12:30:00,40.63,40.69,40.59,40.68,556808.0,40.0266,40.0857,39.9872,40.0758,556808.0
2023-09-26 13:00:00,40.68,40.88,40.67,40.85,408228.0,40.0758,40.2729,40.066,40.2433,408228.0
2023-09-26 13:30:00,40.84,40.88,40.73,40.84,538810.0,40.2334,40.2729,40.1251,40.2334,538810.0
2023-09-26 14:00:00,40.84,40.85,40.72,40.72,304000.0,40.2334,40.2433,40.1152,40.1152,304000.0
2023-09-26 14:30:00,40.73,40.77,40.69,40.77,324140.0,40.1251,40.1645,40.0857,40.1645,324140.0
2023-09-26 15:00:00,40.77,40.82,40.6,40.64,279998.0,40.1645,40.2137,39.997,40.0364,279998.0
2023-09-26 15:30:00,40.64,40.81,40.63,40.74,769392.0,40.0364,40.2039,40.0266,40.1349,769392.0
2023-09-27 09:30:00,40.96,41.02,40.69,40.82,218894.0,40.3517,40.4108,40.0857,40.2137,218894.0
2023-09-27 10:00:00,40.82,40.95,40.7,40.95,158878.0,40.2137,40.3418,40.0955,40.3418,158878.0
2023-09-27 10:30:00,40.95,41.05,40.9,41.0,228234.0,40.3418,40.4403,40.2926,40.3911,228234.0
2023-09-27 11:00:00,40.99,41.1,40.95,40.99,96372.0,40.3812,40.4896,40.3418,40.3812,96372.0
2023-09-27 11:30:00,40.99,41.04,40.92,40.98,138714.0,40.3812,40.4305,40.3123,40.3714,138714.0
2023-09-27 12:00:00,40.98,40.98,40.82,40.91,245534.0,40.3714,40.3714,40.2137,40.3024,245534.0
2023-09-27 12:30:00,40.92,41.09,40.9,41.03,155916.0,40.3123,40.4797,40.2926,40.4206,155916.0
2023-09-27 13:00:00,41.03,41.08,40.89,40.9,326504.0,40.4206,40.4699,40.2827,40.2926,326504.0
2023-09-27 13:30:00,40.89,40.98,40.86,40.98,157130.0,40.2827,40.3714,40.2531,40.3714,157130.0
2023-09-27 14:00:00,40.97,41.1,40.95,41.09,166618.0,40.3615,40.4896,40.3418,40.4797,166618.0
2023-09-27 14:30:00,41.1,41.23,41.1,41.22,111256.0,40.4896,40.6177,40.4896,40.6078,111256.0
2023-09-27 15:00:00,41.22,41.28,41.18,41.23,186710.0,40.6078,40.6669,40.5684,40.6177,186710.0
2023-09-27 15:30:00,41.23,41.24,41.1,41.18,1564188.0,40.6177,40.6275,40.4896,40.5684,1564188.0
2023-09-28 09:30:00,41.21,41.52,41.1,41.52,203690.0,40.598,40.9033,40.4896,40.9033,203690.0
2023-09-28 10:00:00,41.53,41.74,41.53,41.72,591886.0,40.9132,41.1201,40.9132,41.1004,591886.0
2023-09-28 10:30:00,41.73,41.99,41.62,41.95,467276.0,41.1102,41.3664,41.0019,41.327,467276.0
2023-09-28 11:00:00,41.95,42.08,41.91,42.08,288618.0,41.327,41.455,41.2876,41.455,288618.0
2023-09-28 11:30:00,42.08,42.24,42.04,42.24,166032.0,41.455,41.6127,41.4156,41.6127,166032.0
2023-09-28 12:00:00,42.24,42.24,42.14,42.23,98270.0,41.6127,41.6127,41.5141,41.6028,98270.0
2023-09-28 12:30:00,42.24,42.24,42.05,42.09,62944.0,41.6127,41.6127,41.4255,41.4649,62944.0
2023-09-28 13:00:00,42.07,42.1,42.02,42.04,64726.0,41.4452,41.4747,41.3959,41.4156,64726.0
2023-09-28 13:30:00,42.04,42.07,41.96,42.02,128038.0,41.4156,41.4452,41.3368,41.3959,128038.0
2023-09-28 14:00:00,42.03,42.09,41.99,42.06,122400.0,41.4058,41.4649,41.3664,41.4353,122400.0
2023-09-28 14:30:00,42.06,42.08,41.96,42.05,154288.0,41.4353,41.455,41.3368,41.4255,154288.0
2023-09-28 15:00:00,42.06,42.19,42.03,42.16,250620.0,41.4353,41.5634,41.4058,41.5338,250620.0
2023-09-28 15:30:00,42.16,42.18,41.99,42.03,855930.0,41.5338,41.5535,41.3664,41.4058,855930.0
2023-09-29 09:30:00,42.28,42.4,42.2,42.32,196986.0,41.6521,41.7703,41.5732,41.6915,196986.0
2023-09-29 10:00:00,42.33,42.46,42.22,42.28,297522.0,41.7013,41.8294,41.593,41.6521,297522.0
2023-09-29 10:30:00,42.28,42.38,42.27,42.27,144178.0,41.6521,41.7506,41.6422,41.6422,144178.0
2023-09-29 11:00:00,42.27,42.33,42.15,42.15,351700.0,41.6422,41.7013,41.524,41.524,351700.0
2023-09-29 11:30:00,42.15,42.26,42.08,42.09,128090.0,41.524,41.6324,41.455,41.4649,128090.0
2023-09-29 12:00:00,42.09,42.22,42.09,42.2,131588.0,41.4649,41.593,41.4649,41.5732,131588.0
2023-09-29 12:30:00,42.21,42.24,42.09,42.12,208218.0,41.5831,41.6127,41.4649,41.4944,208218.0
2023-09-29 13:00:00,42.12,42.13,41.97,42.1,203578.0,41.4944,41.5043,41.3467,41.4747,203578.0
2023-09-29 13:30:00,42.1,42.12,41.96,41.97,117458.0,41.4747,41.4944,41.3368,41.3467,117458.0
2023-09-29 14:00:00,41.96,42.03,41.93,41.97,170200.0,41.3368,41.4058,41.3073,41.3467,170200.0
2023-09-29 14:30:00,41.97,42.12,41.96,42.1,202346.0,41.3467,41.4944,41.3368,41.4747,202346.0
2023-09-29 15:00:00,42.1,42.14,41.99,42.04,248872.0,41.4747,41.5141,41.3664,41.4156,248872.0
2023-09-29 15:30:00,42.04,42.19,41.96,42.0,753010.0,41.4156,41.5634,41.3368,41.3762,753010.0
2023-10-02 09:30:00,41.67,41.82,41.46,41.65,239286.0,41.0511,41.1989,40.8442,41.0314,239286.0
2023-10-02 10:00:00,41.63,41.81,41.62,41.65,143928.0,41.0117,41.189,41.0019,41.0314,143928.0
2023-10-02 10:30:00,41.66,41.66,41.37,41.43,159342.0,41.0413,41.0413,40.7556,40.8147,159342.0
2023-10-02 11:00:00,41.42,41.66,41.41,41.62,106516.0,40.8048,41.0413,40.795,41.0019,106516.0
2023-10-02 11:30:00,41.63,41.64,41.38,41.42,77270.0,41.0117,41.0216,40.7654,40.8048,77270.0
2023-10-02 12:00:00,41.41,41.43,41.26,41.29,175932.0,40.795,40.8147,40.6472,40.6768,175932.0
2023-10-02 12:30:00,41.26,41.32,41.13,41.17,159226.0,40.6472,40.7063,40.5191,40.5585,159226.0
2023-10-02 13:00:00,41.15,41.27,41.1,41.26,145142.0,40.5388,40.6571,40.4896,40.6472,145142.0
2023-10-02 13:30:00,41.26,41.33,41.21,41.29,92946.0,40.6472,40.7162,40.598,40.6768,92946.0
2023-10-02 14:00:00,41.28,41.38,41.19,41.21,105776.0,40.6669,40.7654,40.5782,40.598,105776.0
2023-10-02 14:30:00,41.21,41.26,41.13,41.16,127106.0,40.598,40.6472,40.5191,40.5487,127106.0
2023-10-02 15:00:00,41.15,41.25,41.1,41.2,171160.0,40.5388,40.6374,40.4896,40.5881,171160.0
2023-10-02 15:30:00,41.19,41.33,41.17,41.33,520188.0,40.5782,40.7162,40.5585,40.7162,520188.0
2023-10-03 09:30:00,41.18,41.49,41.16,41.45,99084.0,40.5684,40.8738,40.5487,40.8344,99084.0
2023-10-03 10:00:00,41.44,41.44,40.96,41.08,226148.0,40.8245,40.8245,40.3517,40.4699,226148.0
2023-10-03 10:30:00,41.06,41.17,40.99,41.06,129524.0,40.4502,40.5585,40.3812,40.4502,129524.0
2023-10-03 11:00:00,41.04,41.04,40.95,41.03,138946.0,40.4305,40.4305,40.3418,40.4206,138946.0
2023-10-03 11:30:00,41.02,41.09,41.02,41.09,145142.0,40.4108,40.4797,40.4108,40.4797,145142.0
2023-10-03 12:00:00,41.09,41.23,41.09,41.19,135900.0,40.4797,40.6177,40.4797,40.5782,135900.0
2023-10-03 12:30:00,41.19,41.29,41.17,41.27,92772.0,40.5782,40.6768,40.5585,40.6571,92772.0
2023-10-03 13:00:00,41.28,41.34,41.16,41.2,256346.0,40.6669,40.726,40.5487,40.5881,256346.0
2023-10-03 13:30:00,41.21,41.22,41.1,41.1,191274.0,40.598,40.6078,40.4896,40.4896,191274.0
2023-10-03 14:00:00,41.1,41.12,41.01,41.09,194556.0,40.4896,40.5093,40.4009,40.4797,194556.0
2023-10-03 14:30:00,41.09,41.17,41.08,41.1,160518.0,40.4797,40.5585,40.4699,40.4896,160518.0
2023-10-03 15:00:00,41.1,41.14,41.02,41.13,262416.0,40.4896,40.529,40.4108,40.5191,262416.0
2023-10-03 15:30:00,41.13,41.21,41.02,41.09,577650.0,40.5191,40.598,40.4108,40.4797,577650.0
2023-10-04 09:30:00,41.21,41.39,41.15,41.27,137620.0,40.598,40.7753,40.5388,40.6571,137620.0
2023-10-04 10:00:00,41.26,41.32,41.1,41.1,88180.0,40.6472,40.7063,40.4896,40.4896,88180.0
2023-10-04 10:30:00,41.07,41.26,41.06,41.13,97646.0,40.46,40.6472,40.4502,40.5191,97646.0
2023-10-04 11:00:00,41.13,41.31,41.08,41.31,146496.0,40.5191,40.6965,40.4699,40.6965,146496.0
2023-10-04 11:30:00,41.31,41.43,41.24,41.41,67030.0,40.6965,40.8147,40.6275,40.795,67030.0
2023-10-04 12:00:00,41.43,41.51,41.35,41.51,117696.0,40.8147,40.8935,40.7359,40.8935,117696.0
2023-10-04 12:30:00,41.52,41.56,41.44,41.46,183550.0,40.9033,40.9428,40.8245,40.8442,183550.0
2023-10-04 13:00:00,41.47,41.47,41.36,41.37,115554.0,40.8541,40.8541,40.7457,40.7556,115554.0
2023-10-04 13:30:00,41.36,41.42,41.35,41.36,112746.0,40.7457,40.8048,40.7359,40.7457,112746.0
2023-10-04 14:00:00,41.36,41.38,41.27,41.35,157424.0,40.7457,40.7654,40.6571,40.7359,157424.0
2023-10-04 14:30:00,41.36,41.46,41.34,41.44,88012.0,40.7457,40.8442,40.726,40.8245,88012.0
2023-10-04 15:00:00,41.45,41.65,41.45,41.6,168222.0,40.8344,41.0314,40.8344,40.9822,168222.0
2023-10-04 15:30:00,41.62,41.76,41.6,41.66,760792.0,41.0019,41.1398,40.9822,41.0413,760792.0
2023-10-05 09:30:00,41.9,42.34,41.67,41.72,298122.0,41.2777,41.7112,41.0511,41.1004,298122.0
2023-10-05 10:00:00,41.72,41.74,41.51,41.57,129566.0,41.1004,41.1201,40.8935,40.9526,129566.0
2023-10-05 10:30:00,41.54,41.56,41.15,41.24,185466.0,40.923,40.9428,40.5388,40.6275,185466.0
2023-10-05 11:00:00,41.24,41.24,41.08,41.13,88818.0,40.6275,40.6275,40.4699,40.5191,88818.0
2023-10-05 11:30:00,41.13,41.16,41.05,41.05,98590.0,40.5191,40.5487,40.4403,40.4403,98590.0
2023-10-05 12:00:00,41.05,41.24,41.03,41.19,106674.0,40.4403,40.6275,40.4206,40.5782,106674.0
2023-10-05 12:30:00,41.19,41.23,41.13,41.17,88446.0,40.5782,40.6177,40.5191,40.5585,88446.0
2023-10-05 13:00:00,41.18,41.19,41.1,41.13,103786.0,40.5684,40.5782,40.4896,40.5191,103786.0
2023-10-05 13:30:00,41.14,41.3,41.09,41.3,118210.0,40.529,40.6866,40.4797,40.6866,118210.0
2023-10-05 14:00:00,41.31,41.41,41.31,41.35,88456.0,40.6965,40.795,40.6965,40.7359,88456.0
2023-10-05 14:30:00,41.36,41.48,41.35,41.46,115762.0,40.7457,40.8639,40.7359,40.8442,115762.0
2023-10-05 15:00:00,41.46,41.47,41.34,41.42,154084.0,40.8442,40.8541,40.726,40.8048,154084.0
2023-10-05 15:30:00,41.43,41.46,41.31,41.33,507610.0,40.8147,40.8442,40.6965,40.7162,507610.0
2023-10-06 09:30:00,41.18,41.34,41.1,41.19,159766.0,40.5684,40.726,40.4896,40.5782,159766.0
2023-10-06 10:00:00,41.2,41.33,41.09,41.33,124412.0,40.5881,40.7162,40.4797,40.7162,124412.0
2023-10-06 10:30:00,41.34,41.39,41.24,41.32,148978.0,40.726,40.7753,40.6275,40.7063,148978.0
2023-10-06 11:00:00,41.31,41.48,41.24,41.44,115160.0,40.6965,40.8639,40.6275,40.8245,115160.0
2023-10-06 11:30:00,41.44,41.77,41.44,41.77,136886.0,40.8245,41.1496,40.8245,41.1496,136886.0
2023-10-06 12:00:00,41.78,41.81,41.54,41.6,137066.0,41.1595,41.189,40.923,40.9822,137066.0
2023-10-06 12:30:00,41.6,41.63,41.55,41.59,80066.0,40.9822,41.0117,40.9329,40.9723,80066.0
2023-10-06 13:00:00,41.59,41.73,41.58,41.71,125816.0,40.9723,41.1102,40.9625,41.0905,125816.0
2023-10-06 13:30:00,41.71,41.77,41.68,41.74,139018.0,41.0905,41.1496,41.061,41.1201,139018.0
2023-10-06 14:00:00,41.74,41.74,41.66,41.74,114210.0,41.1201,41.1201,41.0413,41.1201,114210.0
2023-10-06 14:30:00,41.74,41.85,41.74,41.81,181088.0,41.1201,41.2284,41.1201,41.189,181088.0
2023-10-06 15:00:00,41.82,41.89,41.79,41.88,191218.0,41.1989,41.2679,41.1693,41.258,191218.0
2023-10-06 15:30:00,41.88,41.91,41.63,41.68,809204.0,41.258,41.2876,41.0117,41.061,809204.0
2023-10-09 09:30:00,41.27,41.54,41.24,41.33,160452.0,40.6571,40.923,40.6275,40.7162,160452.0
2023-10-09 10:00:00,41.33,41.47,41.28,41.4,145130.0,40.7162,40.8541,40.6669,40.7851,145130.0
2023-10-09 10:30:00,41.4,41.41,41.14,41.18,257308.0,40.7851,40.795,40.529,40.5684,257308.0
2023-10-09 11:00:00,41.17,41.22,41.06,41.21,311244.0,40.5585,40.6078,40.4502,40.598,311244.0
2023-10-09 11:30:00,41.21,41.41,41.21,41.41,116106.0,40.598,40.795,40.598,40.795,116106.0
2023-10-09 12:00:00,41.41,41.57,41.38,41.49,54202.0,40.795,40.9526,40.7654,40.8738,54202.0
2023-10-09 12:30:00,41.49,41.51,41.41,41.48,70330.0,40.8738,40.8935,40.795,40.8639,70330.0
2023-10-09 13:00:00,41.49,41.52,41.43,41.51,88276.0,40.8738,40.9033,40.8147,40.8935,88276.0
2023-10-09 13:30:00,41.51,41.7,41.51,41.67,68698.0,40.8935,41.0807,40.8935,41.0511,68698.0
2023-10-09 14:00:00,41.67,41.7,41.6,41.63,105520.0,41.0511,41.0807,40.9822,41.0117,105520.0
2023-10-09 14:30:00,41.63,41.69,41.56,41.63,101850.0,41.0117,41.0708,40.9428,41.0117,101850.0
2023-10-09 15:00:00,41.63,41.7,41.57,41.66,142378.0,41.0117,41.0807,40.9526,41.0413,142378.0
2023-10-09 15:30:00,41.67,41.67,41.49,41.56,638180.0,41.0511,41.0511,40.8738,40.9428,638180.0
2023-10-10 09:30:00,41.82,42.0,41.66,41.95,162832.0,41.1989,41.3762,41.0413,41.327,162832.0
2023-10-10 10:00:00,41.97,42.13,41.92,42.02,159770.0,41.3467,41.5043,41.2974,41.3959,159770.0
2023-10-10 10:30:00,42.02,42.07,41.85,41.87,224282.0,41.3959,41.4452,41.2284,41.2481,224282.0
2023-10-10 11:00:00,41.86,42.06,41.85,41.97,528484.0,41.2383,41.4353,41.2284,41.3467,528484.0
2023-10-10 11:30:00,41.98,42.06,41.96,42.06,148608.0,41.3565,41.4353,41.3368,41.4353,148608.0
2023-10-10 12:00:00,42.08,42.08,41.98,42.04,211624.0,41.455,41.455,41.3565,41.4156,211624.0
2023-10-10 12:30:00,42.05,42.07,42.01,42.04,81210.0,41.4255,41.4452,41.3861,41.4156,81210.0
2023-10-10 13:00:00,42.04,42.04,41.72,41.74,236124.0,41.4156,41.4156,41.1004,41.1201,236124.0
2023-10-10 13:30:00,41.75,41.91,41.74,41.85,126460.0,41.1299,41.2876,41.1201,41.2284,126460.0
2023-10-10 14:00:00,41.85,41.87,41.77,41.8,133370.0,41.2284,41.2481,41.1496,41.1792,133370.0
2023-10-10 14:30:00,41.8,41.91,41.74,41.77,166882.0,41.1792,41.2876,41.1201,41.1496,166882.0
2023-10-10 15:00:00,41.78,41.83,41.73,41.8,142908.0,41.1595,41.2087,41.1102,41.1792,142908.0
2023-10-10 15:30:00,41.81,41.85,41.7,41.73,832304.0,41.189,41.2284,41.0807,41.1102,832304.0
2023-10-11 09:30:00,41.84,42.15,41.83,42.01,221666.0,41.2186,41.524,41.2087,41.3861,221666.0
2023-10-11 10:00:00,42.03,42.06,41.97,42.02,125780.0,41.4058,41.4353,41.3467,41.3959,125780.0
2023-10-11 10:30:00,42.02,42.1,41.99,42.1,142126.0,41.3959,41.4747,41.3664,41.4747,142126.0
2023-10-11 11:00:00,42.11,42.16,41.98,41.98,198738.0,41.4846,41.5338,41.3565,41.3565,198738.0
2023-10-11 11:30:00,41.98,42.1,41.98,42.05,142288.0,41.3565,41.4747,41.3565,41.4255,142288.0
2023-10-11 12:00:00,42.05,42.06,41.92,41.95,174814.0,41.4255,41.4353,41.2974,41.327,174814.0
2023-10-11 12:30:00,41.95,41.96,41.89,41.94,259818.0,41.327,41.3368,41.2679,41.3171,259818.0
2023-10-11 13:00:00,41.95,41.96,41.9,41.95,112438.0,41.327,41.3368,41.2777,41.327,112438.0
2023-10-11 13:30:00,41.95,42.05,41.93,42.02,203210.0,41.327,41.4255,41.3073,41.3959,203210.0
2023-10-11 14:00:00,42.03,42.18,42.02,42.13,222466.0,41.4058,41.5535,41.3959,41.5043,222466.0
2023-10-11 14:30:00,42.13,42.2,42.1,42.12,239134.0,41.5043,41.5732,41.4747,41.4944,239134.0
2023-10-11 15:00:00,42.12,42.25,42.12,42.25,345914.0,41.4944,41.6225,41.4944,41.6225,345914.0
2023-10-11 15:30:00,42.25,42.38,42.23,42.32,848988.0,41.6225,41.7506,41.6028,41.6915,848988.0
2023-10-12 09:30:00,42.58,42.6,42.21,42.22,341106.0,41.9476,41.9673,41.5831,41.593,341106.0
2023-10-12 10:00:00,42.22,42.3,42.15,42.26,191312.0,41.593,41.6718,41.524,41.6324,191312.0
2023-10-12 10:30:00,42.25,42.33,42.21,42.31,173076.0,41.6225,41.7013,41.5831,41.6816,173076.0
2023-10-12 11:00:00,42.3,42.41,42.24,42.39,184816.0,41.6718,41.7801,41.6127,41.7604,184816.0
2023-10-12 11:30:00,42.38,42.43,42.34,42.37,184784.0,41.7506,41.7998,41.7112,41.7407,184784.0
2023-10-12 12:00:00,42.37,42.49,42.33,42.49,187756.0,41.7407,41.8589,41.7013,41.8589,187756.0
2023-10-12 12:30:00,42.49,42.54,42.47,42.53,427902.0,41.8589,41.9082,41.8392,41.8983,427902.0
2023-10-12 13:00:00,42.53,42.53,42.16,42.16,446310.0,41.8983,41.8983,41.5338,41.5338,446310.0
2023-10-12 13:30:00,42.15,42.15,41.85,41.86,187550.0,41.524,41.524,41.2284,41.2383,187550.0
2023-10-12 14:00:00,41.86,41.9,41.73,41.9,190340.0,41.2383,41.2777,41.1102,41.2777,190340.0
2023-10-12 14:30:00,41.89,41.99,41.84,41.9,154540.0,41.2679,41.3664,41.2186,41.2777,154540.0
2023-10-12 15:00:00,41.91,42.02,41.91,42.02,243158.0,41.2876,41.3959,41.2876,41.3959,243158.0
2023-10-12 15:30:00,42.02,42.16,42.02,42.07,730010.0,41.3959,41.5338,41.3959,41.4452,730010.0
2023-10-13 09:30:00,41.83,41.84,41.09,41.33,1566264.0,41.2087,41.2186,40.4797,40.7162,1566264.0
2023-10-13 10:00:00,41.31,41.34,40.9,41.18,491412.0,40.6965,40.726,40.2926,40.5684,491412.0
2023-10-13 10:30:00,41.18,41.36,41.04,41.08,410300.0,40.5684,40.7457,40.4305,40.4699,410300.0
2023-10-13 11:00:00,41.08,41.08,40.92,40.99,259102.0,40.4699,40.4699,40.3123,40.3812,259102.0
2023-10-13 11:30:00,40.98,41.09,40.9,40.93,188908.0,40.3714,40.4797,40.2926,40.3221,188908.0
2023-10-13 12:00:00,40.92,41.21,40.9,41.21,248888.0,40.3123,40.598,40.2926,40.598,248888.0
2023-10-13 12:30:00,41.21,41.24,40.98,40.98,227540.0,40.598,40.6275,40.3714,40.3714,227540.0
2023-10-13 13:00:00,40.98,40.99,40.69,40.7,191524.0,40.3714,40.3812,40.0857,40.0955,191524.0
2023-10-13 13:30:00,40.69,40.94,40.62,40.88,263608.0,40.0857,40.332,40.0167,40.2729,263608.0
2023-10-13 14:00:00,40.88,40.9,40.77,40.85,124102.0,40.2729,40.2926,40.1645,40.2433,124102.0
2023-10-13 14:30:00,40.84,40.95,40.76,40.84,271656.0,40.2334,40.3418,40.1546,40.2334,271656.0
2023-10-13 15:00:00,40.85,40.94,40.77,40.83,315194.0,40.2433,40.332,40.1645,40.2236,315194.0
2023-10-13 15:30:00,40.83,40.96,40.73,40.94,995638.0,40.2236,40.3517,40.1251,40.332,995638.0
2023-10-16 09:30:00,41.39,41.67,41.27,41.54,446282.0,40.7753,41.0511,40.6571,40.923,446282.0
2023-10-16 10:00:00,41.55,41.81,41.51,41.77,507706.0,40.9329,41.189,40.8935,41.1496,507706.0
2023-10-16 10:30:00,41.78,41.85,41.74,41.85,196962.0,41.1595,41.2284,41.1201,41.2284,196962.0
2023-10-16 11:00:00,41.85,41.91,41.79,41.79,215164.0,41.2284,41.2876,41.1693,41.1693,215164.0
2023-10-16 11:30:00,41.79,41.81,41.68,41.7,179470.0,41.1693,41.189,41.061,41.0807,179470.0
2023-10-16 12:00:00,41.7,41.71,41.59,41.63,109222.0,41.0807,41.0905,40.9723,41.0117,109222.0
2023-10-16 12:30:00,41.63,41.71,41.6,41.65,172964.0,41.0117,41.0905,40.9822,41.0314,172964.0
2023-10-16 13:00:00,41.66,41.75,41.51,41.63,234518.0,41.0413,41.1299,40.8935,41.0117,234518.0
2023-10-16 13:30:00,41.62,41.73,41.6,41.68,117948.0,41.0019,41.1102,40.9822,41.061,117948.0
2023-10-16 14:00:00,41.68,41.68,41.59,41.59,97638.0,41.061,41.061,40.9723,40.9723,97638.0
2023-10-16 14:30:00,41.58,41.63,41.54,41.63,98646.0,40.9625,41.0117,40.923,41.0117,98646.0
2023-10-16 15:00:00,41.63,41.71,41.57,41.7,139302.0,41.0117,41.0905,40.9526,41.0807,139302.0
2023-10-16 15:30:00,41.7,41.75,41.62,41.69,707986.0,41.0807,41.1299,41.0019,41.0708,707986.0
2023-10-17 09:30:00,41.44,41.66,41.34,41.53,296260.0,40.8245,41.0413,40.726,40.9132,296260.0
2023-10-17 10:00:00,41.52,41.86,41.46,41.82,162598.0,40.9033,41.2383,40.8442,41.1989,162598.0
2023-10-17 10:30:00,41.81,41.91,41.72,41.75,138600.0,41.189,41.2876,41.1004,41.1299,138600.0
2023-10-17 11:00:00,41.75,41.81,41.68,41.79,179282.0,41.1299,41.189,41.061,41.1693,179282.0
2023-10-17 11:30:00,41.79,41.94,41.78,41.9,76444.0,41.1693,41.3171,41.1595,41.2777,76444.0
2023-10-17 12:00:00,41.89,41.93,41.84,41.93,98998.0,41.2679,41.3073,41.2186,41.3073,98998.0
2023-10-17 12:30:00,41.93,41.94,41.72,41.74,216650.0,41.3073,41.3171,41.1004,41.1201,216650.0
2023-10-17 13:00:00,41.74,41.75,41.68,41.73,116830.0,41.1201,41.1299,41.061,41.1102,116830.0
2023-10-17 13:30:00,41.72,41.78,41.63,41.67,301484.0,41.1004,41.1595,41.0117,41.0511,301484.0
2023-10-17 14:00:00,41.67,41.81,41.64,41.76,370884.0,41.0511,41.189,41.0216,41.1398,370884.0
2023-10-17 14:30:00,41.76,41.84,41.69,41.72,116764.0,41.1398,41.2186,41.0708,41.1004,116764.0
2023-10-17 15:00:00,41.71,41.85,41.7,41.8,241888.0,41.0905,41.2284,41.0807,41.1792,241888.0
2023-10-17 15:30:00,41.81,41.83,41.69,41.83,660640.0,41.189,41.2087,41.0708,41.2087,660640.0
2023-10-18 09:30:00,41.44,41.51,40.87,41.31,327172.0,40.8245,40.8935,40.263,40.6965,327172.0
2023-10-18 10:00:00,41.32,41.32,41.12,41.18,201910.0,40.7063,40.7063,40.5093,40.5684,201910.0
2023-10-18 10:30:00,41.17,41.17,40.98,41.13,540582.0,40.5585,40.5585,40.3714,40.5191,540582.0
2023-10-18 11:00:00,41.13,41.28,41.13,41.14,243754.0,40.5191,40.6669,40.5191,40.529,243754.0
2023-10-18 11:30:00,41.14,41.21,41.08,41.08,91216.0,40.529,40.598,40.4699,40.4699,91216.0
2023-10-18 12:00:00,41.08,41.15,41.02,41.08,180928.0,40.4699,40.5388,40.4108,40.4699,180928.0
2023-10-18 12:30:00,41.09,41.13,41.03,41.1,231244.0,40.4797,40.5191,40.4206,40.4896,231244.0
2023-10-18 13:00:00,41.1,41.35,41.05,41.27,230390.0,40.4896,40.7359,40.4403,40.6571,230390.0
2023-10-18 13:30:00,41.27,41.27,41.07,41.15,311344.0,40.6571,40.6571,40.46,40.5388,311344.0
2023-10-18 14:00:00,41.15,41.18,41.04,41.09,143190.0,40.5388,40.5684,40.4305,40.4797,143190.0
2023-10-18 14:30:00,41.09,41.16,40.97,40.99,130472.0,40.4797,40.5487,40.3615,40.3812,130472.0
2023-10-18 15:00:00,40.99,40.99,40.85,40.92,164414.0,40.3812,40.3812,40.2433,40.3123,164414.0
2023-10-18 15:30:00,40.93,40.97,40.77,40.77,593970.0,40.3221,40.3615,40.1645,40.1645,593970.0
2023-10-19 09:30:00,40.77,40.96,40.75,40.85,268014.0,40.1645,40.3517,40.1448,40.2433,268014.0
2023-10-19 10:00:00,40.85,40.98,40.73,40.73,97488.0,40.2433,40.3714,40.1251,40.1251,97488.0
2023-10-19 10:30:00,40.72,40.74,40.55,40.57,116438.0,40.1152,40.1349,39.9478,39.9675,116438.0
2023-10-19 11:00:00,40.57,40.63,40.49,40.59,213062.0,39.9675,40.0266,39.8886,39.9872,213062.0
2023-10-19 11:30:00,40.6,40.67,40.52,40.55,159520.0,39.997,40.066,39.9182,39.9478,159520.0
2023-10-19 12:00:00,40.54,40.84,40.43,40.43,264266.0,39.9379,40.2334,39.8295,39.8295,264266.0
2023-10-19 12:30:00,40.44,40.77,40.27,40.72,691884.0,39.8394,40.1645,39.6719,40.1152,691884.0
2023-10-19 13:00:00,40.73,40.79,40.61,40.69,149678.0,40.1251,40.1842,40.0069,40.0857,149678.0
2023-10-19 13:30:00,40.7,40.73,40.47,40.55,202326.0,40.0955,40.1251,39.8689,39.9478,202326.0
2023-10-19 14:00:00,40.55,40.63,40.51,40.58,182308.0,39.9478,40.0266,39.9083,39.9773,182308.0
2023-10-19 14:30:00,40.58,40.58,40.27,40.33,318790.0,39.9773,39.9773,39.6719,39.731,318790.0
2023-10-19 15:00:00,40.32,40.44,40.2,40.33,654506.0,39.7212,39.8394,39.603,39.731,654506.0
2023-10-19 15:30:00,40.33,40.51,40.31,40.43,965840.0,39.731,39.9083,39.7113,39.8295,965840.0
2023-10-20 09:30:00,40.47,40.48,40.11,40.15,845916.0,39.8689,39.8788,39.5143,39.5537,845916.0
2023-10-20 10:00:00,40.14,40.2,39.96,40.02,167262.0,39.5438,39.603,39.3665,39.4256,167262.0
2023-10-20 10:30:00,40.04,40.05,39.81,39.84,319738.0,39.4453,39.4552,39.2187,39.2483,319738.0
2023-10-20 11:00:00,39.84,39.97,39.84,39.93,176832.0,39.2483,39.3764,39.2483,39.337,176832.0
2023-10-20 11:30:00,39.92,40.09,39.89,40.07,264834.0,39.3271,39.4946,39.2976,39.4749,264834.0
2023-10-20 12:00:00,40.07,40.15,39.94,40.12,195536.0,39.4749,39.5537,39.3468,39.5241,195536.0
2023-10-20 12:30:00,40.11,40.28,40.09,40.26,208482.0,39.5143,39.6818,39.4946,39.6621,208482.0
2023-10-20 13:00:00,40.27,40.27,40.13,40.22,158136.0,39.6719,39.6719,39.534,39.6227,158136.0
2023-10-20 13:30:00,40.22,40.27,40.16,40.27,312318.0,39.6227,39.6719,39.5635,39.6719,312318.0
2023-10-20 14:00:00,40.27,40.27,40.05,40.1,145746.0,39.6719,39.6719,39.4552,39.5044,145746.0
2023-10-20 14:30:00,40.1,40.18,40.08,40.09,181486.0,39.5044,39.5832,39.4847,39.4946,181486.0
2023-10-20 15:00:00,40.09,40.13,39.96,40.06,198412.0,39.4946,39.534,39.3665,39.465,198412.0
2023-10-20 15:30:00,40.06,40.08,39.89,39.94,659286.0,39.465,39.4847,39.2976,39.3468,659286.0
2023-10-23 09:30:00,39.75,40.02,39.63,39.94,490674.0,39.1596,39.4256,39.0414,39.3468,490674.0
2023-10-23 10:00:00,39.94,39.94,39.77,39.88,236280.0,39.3468,39.3468,39.1793,39.2877,236280.0
2023-10-23 10:30:00,39.88,39.91,39.74,39.85,148486.0,39.2877,39.3173,39.1498,39.2581,148486.0
2023-10-23 11:00:00,39.85,39.98,39.77,39.92,324104.0,39.2581,39.3862,39.1793,39.3271,324104.0
2023-10-23 11:30:00,39.92,40.04,39.91,40.0,193644.0,39.3271,39.4453,39.3173,39.4059,193644.0
2023-10-23 12:00:00,39.99,40.07,39.92,40.06,145706.0,39.3961,39.4749,39.3271,39.465,145706.0
2023-10-23 12:30:00,40.05,40.18,40.04,40.18,229034.0,39.4552,39.5832,39.4453,39.5832,229034.0
2023-10-23 13:00:00,40.18,40.19,39.96,39.97,131056.0,39.5832,39.5931,39.3665,39.3764,131056.0
2023-10-23 13:30:00,39.97,40.02,39.88,39.91,136494.0,39.3764,39.4256,39.2877,39.3173,136494.0
2023-10-23 14:00:00,39.91,39.92,39.79,39.87,128792.0,39.3173,39.3271,39.199,39.2779,128792.0
2023-10-23 14:30:00,39.87,39.99,39.87,39.91,245058.0,39.2779,39.3961,39.2779,39.3173,245058.0
2023-10-23 15:00:00,39.92,39.94,39.65,39.65,215150.0,39.3271,39.3468,39.0611,39.0611,215150.0
2023-10-23 15:30:00,39.63,39.67,39.51,39.58,966112.0,39.0414,39.0808,38.9232,38.9922,966112.0
2023-10-24 09:30:00,39.81,39.96,39.6,39.7,196906.0,39.2187,39.3665,39.0119,39.1104,196906.0
2023-10-24 10:00:00,39.7,39.87,39.58,39.87,165824.0,39.1104,39.2779,38.9922,39.2779,165824.0
2023-10-24 10:30:00,39.88,39.91,39.78,39.82,410116.0,39.2877,39.3173,39.1892,39.2286,410116.0
2023-10-24 11:00:00,39.83,39.83,39.57,39.57,180268.0,39.2384,39.2384,38.9823,38.9823,180268.0
2023-10-24 11:30:00,39.55,39.58,39.42,39.49,209482.0,38.9626,38.9922,38.8345,38.9035,209482.0
2023-10-24 12:00:00,39.5,39.55,39.41,39.42,187456.0,38.9133,38.9626,38.8247,38.8345,187456.0
2023-10-24 12:30:00,39.42,39.51,39.4,39.43,197392.0,38.8345,38.9232,38.8148,38.8444,197392.0
2023-10-24 13:00:00,39.43,39.52,39.43,39.49,265594.0,38.8444,38.9331,38.8444,38.9035,265594.0
2023-10-24 13:30:00,39.5,39.57,39.49,39.54,203824.0,38.9133,38.9823,38.9035,38.9528,203824.0
2023-10-24 14:00:00,39.55,39.68,39.52,39.67,236462.0,38.9626,39.0907,38.9331,39.0808,236462.0
2023-10-24 14:30:00,39.67,39.73,39.66,39.68,174908.0,39.0808,39.1399,39.071,39.0907,174908.0
2023-10-24 15:00:00,39.68,39.76,39.68,39.74,159424.0,39.0907,39.1695,39.0907,39.1498,159424.0
2023-10-24 15:30:00,39.75,39.75,39.59,39.59,728770.0,39.1596,39.1596,39.002,39.002,728770.0
2023-10-25 09:30:00,39.67,40.02,39.34,39.82,1107224.0,39.0808,39.4256,38.7557,39.2286,1107224.0
2023-10-25 10:00:00,39.88,40.15,39.84,39.99,823392.0,39.2877,39.5537,39.2483,39.3961,823392.0
2023-10-25 10:30:00,39.99,40.17,39.48,40.09,1014310.0,39.3961,39.5734,38.8936,39.4946,1014310.0
2023-10-25 11:00:00,40.07,40.23,40.05,40.18,470446.0,39.4749,39.6325,39.4552,39.5832,470446.0
2023-10-25 11:30:00,40.17,40.18,39.78,39.85,181320.0,39.5734,39.5832,39.1892,39.2581,181320.0
2023-10-25 12:00:00,39.82,39.85,39.6,39.73,253666.0,39.2286,39.2581,39.0119,39.1399,253666.0
2023-10-25 12:30:00,39.73,39.79,39.56,39.62,314494.0,39.1399,39.199,38.9725,39.0316,314494.0
2023-10-25 13:00:00,39.6,39.71,39.51,39.65,365712.0,39.0119,39.1202,38.9232,39.0611,365712.0
2023-10-25 13:30:00,39.63,39.77,39.54,39.74,313772.0,39.0414,39.1793,38.9528,39.1498,313772.0
2023-10-25 14:00:00,39.74,39.91,39.73,39.83,556702.0,39.1498,39.3173,39.1399,39.2384,556702.0
2023-10-25 14:30:00,39.83,40.0,39.83,40.0,461630.0,39.2384,39.4059,39.2384,39.4059,461630.0
2023-10-25 15:00:00,39.99,40.0,39.82,39.87,652364.0,39.3961,39.4059,39.2286,39.2779,652364.0
2023-10-25 15:30:00,39.87,39.95,39.77,39.83,1377398.0,39.2779,39.3567,39.1793,39.2384,1377398.0
2023-10-26 09:30:00,40.27,40.27,39.73,39.85,260506.0,39.6719,39.6719,39.1399,39.2581,260506.0
2023-10-26 10:00:00,39.82,40.4,39.82,40.37,359888.0,39.2286,39.8,39.2286,39.7704,359888.0
2023-10-26 10:30:00,40.37,40.55,40.2,40.44,603370.0,39.7704,39.9478,39.603,39.8394,603370.0
2023-10-26 11:00:00,40.44,40.5,40.26,40.43,441730.0,39.8394,39.8985,39.6621,39.8295,441730.0
2023-10-26 11:30:00,40.44,40.46,40.14,40.24,215284.0,39.8394,39.8591,39.5438,39.6424,215284.0
2023-10-26 12:00:00,40.24,40.28,40.11,40.21,445092.0,39.6424,39.6818,39.5143,39.6128,445092.0
2023-10-26 12:30:00,40.21,40.25,40.11,40.17,259666.0,39.6128,39.6522,39.5143,39.5734,259666.0
2023-10-26 13:00:00,40.16,40.29,40.13,40.21,189058.0,39.5635,39.6916,39.534,39.6128,189058.0
2023-10-26 13:30:00,40.2,40.33,40.17,40.27,164194.0,39.603,39.731,39.5734,39.6719,164194.0
2023-10-26 14:00:00,40.27,40.35,40.22,40.35,214340.0,39.6719,39.7507,39.6227,39.7507,214340.0
2023-10-26 14:30:00,40.34,40.46,40.29,40.46,211288.0,39.7409,39.8591,39.6916,39.8591,211288.0
2023-10-26 15:00:00,40.46,40.48,40.07,40.13,400314.0,39.8591,39.8788,39.4749,39.534,400314.0
2023-10-26 15:30:00,40.13,40.18,39.98,40.1,953482.0,39.534,39.5832,39.3862,39.5044,953482.0
2023-10-27 09:30:00,39.9,40.08,39.81,39.87,259924.0,39.3074,39.4847,39.2187,39.2779,259924.0
2023-10-27 10:00:00,39.88,40.13,39.81,40.09,218306.0,39.2877,39.534,39.2187,39.4946,218306.0
2023-10-27 10:30:00,40.09,40.2,40.0,40.1,222530.0,39.4946,39.603,39.4059,39.5044,222530.0
2023-10-27 11:00:00,40.1,40.13,39.99,39.99,113962.0,39.5044,39.534,39.3961,39.3961,113962.0
2023-10-27 11:30:00,40.0,40.01,39.8,39.84,86474.0,39.4059,39.4158,39.2089,39.2483,86474.0
2023-10-27 12:00:00,39.85,39.85,39.68,39.73,86226.0,39.2581,39.2581,39.0907,39.1399,86226.0
2023-10-27 12:30:00,39.73,39.75,39.65,39.66,62110.0,39.1399,39.1596,39.0611,39.071,62110.0
2023-10-27 13:00:00,39.65,39.69,39.52,39.57,85484.0,39.0611,39.1005,38.9331,38.9823,85484.0
2023-10-27 13:30:00,39.58,39.6,39.49,39.58,137718.0,38.9922,39.0119,38.9035,38.9922,137718.0
2023-10-27 14:00:00,39.58,39.7,39.51,39.54,137900.0,38.9922,39.1104,38.9232,38.9528,137900.0
2023-10-27 14:30:00,39.52,39.65,39.48,39.52,139058.0,38.9331,39.0611,38.8936,38.9331,139058.0
2023-10-27 15:00:00,39.51,39.65,39.48,39.65,188766.0,38.9232,39.0611,38.8936,39.0611,188766.0
2023-10-27 15:30:00,39.66,39.69,39.49,39.65,613344.0,39.071,39.1005,38.9035,39.0611,613344.0
2023-10-30 09:30:00,39.99,40.04,39.55,39.73,333250.0,39.3961,39.4453,38.9626,39.1399,333250.0
2023-10-30 10:00:00,39.74,39.77,39.56,39.62,285838.0,39.1498,39.1793,38.9725,39.0316,285838.0
2023-10-30 10:30:00,39.63,39.71,39.57,39.67,172296.0,39.0414,39.1202,38.9823,39.0808,172296.0
2023-10-30 11:00:00,39.69,39.85,39.68,39.77,190976.0,39.1005,39.2581,39.0907,39.1793,190976.0
2023-10-30 11:30:00,39.77,39.82,39.72,39.81,143814.0,39.1793,39.2286,39.1301,39.2187,143814.0
2023-10-30 12:00:00,39.8,39.81,39.67,39.69,218048.0,39.2089,39.2187,39.0808,39.1005,218048.0
2023-10-30 12:30:00,39.69,39.73,39.65,39.7,179572.0,39.1005,39.1399,39.0611,39.1104,179572.0
2023-10-30 13:00:00,39.71,39.98,39.68,39.96,255310.0,39.1202,39.3862,39.0907,39.3665,255310.0
2023-10-30 13:30:00,39.97,40.07,39.9,40.06,317172.0,39.3764,39.4749,39.3074,39.465,317172.0
2023-10-30 14:00:00,40.05,40.1,40.01,40.08,233198.0,39.4552,39.5044,39.4158,39.4847,233198.0
2023-10-30 14:30:00,40.09,40.17,40.05,40.13,266612.0,39.4946,39.5734,39.4552,39.534,266612.0
2023-10-30 15:00:00,40.13,40.22,40.12,40.18,293914.0,39.534,39.6227,39.5241,39.5832,293914.0
2023-10-30 15:30:00,40.18,40.19,39.96,39.99,850058.0,39.5832,39.5931,39.3665,39.3961,850058.0
2023-10-31 09:30:00,39.92,40.13,39.75,39.88,188942.0,39.3271,39.534,39.1596,39.2877,188942.0
2023-10-31 10:00:00,39.87,40.13,39.81,40.13,201608.0,39.2779,39.534,39.2187,39.534,201608.0
2023-10-31 10:30:00,40.14,40.37,40.1,40.36,309710.0,39.5438,39.7704,39.5044,39.7606,309710.0
2023-10-31 11:00:00,40.37,40.4,40.24,40.26,199808.0,39.7704,39.8,39.6424,39.6621,199808.0
2023-10-31 11:30:00,40.26,40.34,40.24,40.34,151492.0,39.6621,39.7409,39.6424,39.7409,151492.0
2023-10-31 12:00:00,40.33,40.33,40.21,40.28,117116.0,39.731,39.731,39.6128,39.6818,117116.0
2023-10-31 12:30:00,40.29,40.38,40.22,40.31,141608.0,39.6916,39.7803,39.6227,39.7113,141608.0
2023-10-31 13:00:00,40.31,40.33,40.24,40.3,64364.0,39.7113,39.731,39.6424,39.7015,64364.0
2023-10-31 13:30:00,40.31,40.39,40.29,40.38,85926.0,39.7113,39.7901,39.6916,39.7803,85926.0
2023-10-31 14:00:00,40.38,40.41,40.26,40.26,94576.0,39.7803,39.8098,39.6621,39.6621,94576.0
2023-10-31 14:30:00,40.26,40.33,40.25,40.31,100774.0,39.6621,39.731,39.6522,39.7113,100774.0
2023-10-31 15:00:00,40.31,40.37,40.27,40.31,188862.0,39.7113,39.7704,39.6719,39.7113,188862.0
2023-10-31 15:30:00,40.31,40.31,40.19,40.27,557858.0,39.7113,39.7113,39.5931,39.6719,557858.0
2023-11-01 09:30:00,40.34,40.55,40.29,40.43,189460.0,39.7409,39.9478,39.6916,39.8295,189460.0
2023-11-01 10:00:00,40.44,40.53,40.19,40.35,154012.0,39.8394,39.9281,39.5931,39.7507,154012.0
2023-11-01 10:30:00,40.35,40.51,40.33,40.36,120220.0,39.7507,39.9083,39.731,39.7606,120220.0
2023-11-01 11:00:00,40.37,40.47,40.35,40.42,124200.0,39.7704,39.8689,39.7507,39.8197,124200.0
2023-11-01 11:30:00,40.43,40.52,40.41,40.47,106574.0,39.8295,39.9182,39.8098,39.8689,106574.0
2023-11-01 12:00:00,40.48,40.49,40.37,40.47,199862.0,39.8788,39.8886,39.7704,39.8689,199862.0
2023-11-01 12:30:00,40.48,40.55,40.37,40.41,128032.0,39.8788,39.9478,39.7704,39.8098,128032.0
2023-11-01 13:00:00,40.41,40.54,40.4,40.44,108684.0,39.8098,39.9379,39.8,39.8394,108684.0
2023-11-01 13:30:00,40.43,40.52,40.39,40.51,120508.0,39.8295,39.9182,39.7901,39.9083,120508.0
2023-11-01 14:00:00,40.52,40.58,40.39,40.49,143760.0,39.9182,39.9773,39.7901,39.8886,143760.0
2023-11-01 14:30:00,40.5,40.68,40.35,40.65,268108.0,39.8985,40.0758,39.7507,40.0463,268108.0
2023-11-01 15:00:00,40.66,40.88,40.65,40.74,295844.0,40.0561,40.2729,40.0463,40.1349,295844.0
2023-11-01 15:30:00,40.74,40.83,40.71,40.83,700276.0,40.1349,40.2236,40.1054,40.2236,700276.0
2023-11-02 09:30:00,41.03,41.57,41.02,41.17,523434.0,40.4206,40.9526,40.4108,40.5585,523434.0
2023-11-02 10:00:00,41.17,41.32,41.12,41.3,261198.0,40.5585,40.7063,40.5093,40.6866,261198.0
2023-11-02 10:30:00,41.31,41.48,41.29,41.47,250546.0,40.6965,40.8639,40.6768,40.8541,250546.0
2023-11-02 11:00:00,41.47,41.52,41.29,41.35,285206.0,40.8541,40.9033,40.6768,40.7359,285206.0
2023-11-02 11:30:00,41.34,41.38,41.27,41.29,118026.0,40.726,40.7654,40.6571,40.6768,118026.0
2023-11-02 12:00:00,41.28,41.41,41.24,41.37,208134.0,40.6669,40.795,40.6275,40.7556,208134.0
2023-11-02 12:30:00,41.38,41.48,41.35,41.4,113382.0,40.7654,40.8639,40.7359,40.7851,113382.0
2023-11-02 13:00:00,41.4,41.52,41.38,41.5,84900.0,40.7851,40.9033,40.7654,40.8836,84900.0
2023-11-02 13:30:00,41.51,41.56,41.46,41.54,136680.0,40.8935,40.9428,40.8442,40.923,136680.0
2023-11-02 14:00:00,41.54,41.54,41.46,41.49,118270.0,40.923,40.923,40.8442,40.8738,118270.0
2023-11-02 14:30:00,41.49,41.55,41.47,41.52,107528.0,40.8738,40.9329,40.8541,40.9033,107528.0
2023-11-02 15:00:00,41.52,41.6,41.49,41.5,161322.0,40.9033,40.9822,40.8738,40.8836,161322.0
2023-11-02 15:30:00,41.49,41.57,41.45,41.57,620756.0,40.8738,40.9526,40.8344,40.9526,620756.0
2023-11-03 09:30:00,41.96,42.44,41.86,42.38,187800.0,41.3368,41.8097,41.2383,41.7506,187800.0
2023-11-03 10:00:00,42.4,42.55,42.29,42.32,230766.0,41.7703,41.918,41.6619,41.6915,230766.0
2023-11-03 10:30:00,42.32,42.37,42.2,42.36,375676.0,41.6915,41.7407,41.5732,41.7309,375676.0
2023-11-03 11:00:00,42.37,42.46,42.33,42.4,305916.0,41.7407,41.8294,41.7013,41.7703,305916.0
2023-11-03 11:30:00,42.4,42.49,42.38,42.46,104162.0,41.7703,41.8589,41.7506,41.8294,104162.0
2023-11-03 12:00:00,42.47,42.51,42.42,42.43,140492.0,41.8392,41.8786,41.79,41.7998,140492.0
2023-11-03 12:30:00,42.44,42.45,42.38,42.43,114464.0,41.8097,41.8195,41.7506,41.7998,114464.0
2023-11-03 13:00:00,42.44,42.44,42.34,42.39,219994.0,41.8097,41.8097,41.7112,41.7604,219994.0
2023-11-03 13:30:00,42.39,42.45,42.37,42.41,249974.0,41.7604,41.8195,41.7407,41.7801,249974.0
2023-11-03 14:00:00,42.41,42.43,42.29,42.33,204486.0,41.7801,41.7998,41.6619,41.7013,204486.0
2023-11-03 14:30:00,42.33,42.52,42.31,42.52,164678.0,41.7013,41.8885,41.6816,41.8885,164678.0
2023-11-03 15:00:00,42.52,42.58,42.48,42.49,317226.0,41.8885,41.9476,41.8491,41.8589,317226.0
2023-11-03 15:30:00,42.49,42.51,42.35,42.38,768262.0,41.8589,41.8786,41.721,41.7506,768262.0
2023-11-06 09:30:00,42.55,42.6,42.21,42.4,191306.0,41.918,41.9673,41.5831,41.7703,191306.0
2023-11-06 10:00:00,42.42,42.47,42.21,42.26,146072.0,41.79,41.8392,41.5831,41.6324,146072.0
2023-11-06 10:30:00,42.26,42.26,42.09,42.21,115952.0,41.6324,41.6324,41.4649,41.5831,115952.0
2023-11-06 11:00:00,42.22,42.23,42.0,42.02,173158.0,41.593,41.6028,41.3762,41.3959,173158.0
2023-11-06 11:30:00,42.02,42.16,41.97,42.16,83142.0,41.3959,41.5338,41.3467,41.5338,83142.0
2023-11-06 12:00:00,42.18,42.22,42.1,42.15,108958.0,41.5535,41.593,41.4747,41.524,108958.0
2023-11-06 12:30:00,42.15,42.18,42.07,42.11,72714.0,41.524,41.5535,41.4452,41.4846,72714.0
2023-11-06 13:00:00,42.12,42.12,41.99,42.06,106264.0,41.4944,41.4944,41.3664,41.4353,106264.0
2023-11-06 13:30:00,42.05,42.13,42.02,42.11,80350.0,41.4255,41.5043,41.3959,41.4846,80350.0
2023-11-06 14:00:00,42.13,42.16,42.01,42.04,94750.0,41.5043,41.5338,41.3861,41.4156,94750.0
2023-11-06 14:30:00,42.03,42.17,42.02,42.13,160148.0,41.4058,41.5437,41.3959,41.5043,160148.0
2023-11-06 15:00:00,42.13,42.15,42.05,42.06,133538.0,41.5043,41.524,41.4255,41.4353,133538.0
2023-11-06 15:30:00,42.05,42.19,41.98,42.18,503568.0,41.4255,41.5634,41.3565,41.5535,503568.0
2023-11-07 09:30:00,42.04,42.24,41.96,42.2,189090.0,41.4156,41.6127,41.3368,41.5732,189090.0
2023-11-07 10:00:00,42.19,42.36,42.19,42.32,193812.0,41.5634,41.7309,41.5634,41.6915,193812.0
2023-11-07 10:30:00,42.31,42.51,42.29,42.49,181542.0,41.6816,41.8786,41.6619,41.8589,181542.0
2023-11-07 11:00:00,42.48,42.48,42.24,42.26,61510.0,41.8491,41.8491,41.6127,41.6324,61510.0
2023-11-07 11:30:00,42.27,42.38,42.24,42.27,78192.0,41.6422,41.7506,41.6127,41.6422,78192.0
2023-11-07 12:00:00,42.26,42.26,42.13,42.14,54870.0,41.6324,41.6324,41.5043,41.5141,54870.0
2023-11-07 12:30:00,42.13,42.18,42.09,42.18,85008.0,41.5043,41.5535,41.4649,41.5535,85008.0
2023-11-07 13:00:00,42.17,42.2,42.1,42.13,69130.0,41.5437,41.5732,41.4747,41.5043,69130.0
2023-11-07 13:30:00,42.13,42.2,42.12,42.12,92630.0,41.5043,41.5732,41.4944,41.4944,92630.0
2023-11-07 14:00:00,42.12,42.17,42.08,42.12,131226.0,41.4944,41.5437,41.455,41.4944,131226.0
2023-11-07 14:30:00,42.13,42.16,42.09,42.1,93198.0,41.5043,41.5338,41.4649,41.4747,93198.0
2023-11-07 15:00:00,42.1,42.23,42.09,42.17,211684.0,41.4747,41.6028,41.4649,41.5437,211684.0
2023-11-07 15:30:00,42.17,42.27,42.15,42.26,528678.0,41.5437,41.6422,41.524,41.6324,528678.0
2023-11-08 09:30:00,42.4,42.49,42.32,42.37,137686.0,41.7703,41.8589,41.6915,41.7407,137686.0
2023-11-08 10:00:00,42.37,42.38,42.26,42.37,70908.0,41.7407,41.7506,41.6324,41.7407,70908.0
2023-11-08 10:30:00,42.35,42.38,42.24,42.27,115232.0,41.721,41.7506,41.6127,41.6422,115232.0
2023-11-08 11:00:00,42.26,42.37,42.23,42.37,98636.0,41.6324,41.7407,41.6028,41.7407,98636.0
2023-11-08 11:30:00,42.37,42.38,42.25,42.27,119402.0,41.7407,41.7506,41.6225,41.6422,119402.0
2023-11-08 12:00:00,42.27,42.27,42.12,42.24,102714.0,41.6422,41.6422,41.4944,41.6127,102714.0
2023-11-08 12:30:00,42.23,42.27,42.2,42.27,74818.0,41.6028,41.6422,41.5732,41.6422,74818.0
2023-11-08 13:00:00,42.27,42.39,42.25,42.39,99690.0,41.6422,41.7604,41.6225,41.7604,99690.0
2023-11-08 13:30:00,42.38,42.44,42.37,42.43,109100.0,41.7506,41.8097,41.7407,41.7998,109100.0
2023-11-08 14:00:00,42.43,42.49,42.42,42.47,111388.0,41.7998,41.8589,41.79,41.8392,111388.0
2023-11-08 14:30:00,42.47,42.55,42.47,42.49,114226.0,41.8392,41.918,41.8392,41.8589,114226.0
2023-11-08 15:00:00,42.5,42.54,42.46,42.52,166276.0,41.8688,41.9082,41.8294,41.8885,166276.0
2023-11-08 15:30:00,42.52,42.63,42.48,42.59,712384.0,41.8885,41.9969,41.8491,41.9575,712384.0
2023-11-09 09:30:00,43.0,43.09,42.69,42.94,215500.0,42.3614,42.45,42.056,42.3023,215500.0
2023-11-09 10:00:00,42.95,42.95,42.74,42.83,106208.0,42.3121,42.3121,42.1052,42.1939,106208.0
2023-11-09 10:30:00,42.82,42.9,42.7,42.9,205174.0,42.184,42.2629,42.0658,42.2629,205174.0
2023-11-09 11:00:00,42.88,42.99,42.84,42.88,165528.0,42.2431,42.3515,42.2037,42.2431,165528.0
2023-11-09 11:30:00,42.88,42.97,42.83,42.96,124378.0,42.2431,42.3318,42.1939,42.322,124378.0
2023-11-09 12:00:00,42.96,43.01,42.91,42.99,132748.0,42.322,42.3712,42.2727,42.3515,132748.0
2023-11-09 12:30:00,42.97,43.04,42.94,43.01,82164.0,42.3318,42.4008,42.3023,42.3712,82164.0
2023-11-09 13:00:00,43.01,43.01,42.8,42.88,83280.0,42.3712,42.3712,42.1643,42.2431,83280.0
2023-11-09 13:30:00,42.9,42.92,42.7,42.71,132820.0,42.2629,42.2826,42.0658,42.0757,132820.0
2023-11-09 14:00:00,42.7,42.7,42.47,42.6,153086.0,42.0658,42.0658,41.8392,41.9673,153086.0
2023-11-09 14:30:00,42.6,42.64,42.49,42.49,128102.0,41.9673,42.0067,41.8589,41.8589,128102.0
2023-11-09 15:00:00,42.49,42.58,42.45,42.51,137398.0,41.8589,41.9476,41.8195,41.8786,137398.0
2023-11-09 15:30:00,42.51,42.6,42.5,42.52,571134.0,41.8786,41.9673,41.8688,41.8885,571134.0
2023-11-10 09:30:00,42.83,43.06,42.72,42.84,188628.0,42.1939,42.4205,42.0855,42.2037,188628.0
2023-11-10 10:00:00,42.82,42.85,42.55,42.59,151772.0,42.184,42.2136,41.918,41.9575,151772.0
2023-11-10 10:30:00,42.57,42.76,42.57,42.74,149400.0,41.9378,42.1249,41.9378,42.1052,149400.0
2023-11-10 11:00:00,42.74,42.92,42.74,42.86,134948.0,42.1052,42.2826,42.1052,42.2234,134948.0
2023-11-10 11:30:00,42.87,42.87,42.79,42.81,88264.0,42.2333,42.2333,42.1545,42.1742,88264.0
2023-11-10 12:00:00,42.79,42.89,42.79,42.85,104934.0,42.1545,42.253,42.1545,42.2136,104934.0
2023-11-10 12:30:00,42.85,43.08,42.85,43.05,86778.0,42.2136,42.4402,42.2136,42.4106,86778.0
2023-11-10 13:00:00,43.06,43.13,43.02,43.1,70430.0,42.4205,42.4894,42.3811,42.4599,70430.0
2023-11-10 13:30:00,43.1,43.24,43.1,43.22,87674.0,42.4599,42.5978,42.4599,42.5781,87674.0
2023-11-10 14:00:00,43.21,43.28,43.2,43.27,103726.0,42.5682,42.6372,42.5584,42.6274,103726.0
2023-11-10 14:30:00,43.27,43.29,43.23,43.29,78228.0,42.6274,42.6471,42.5879,42.6471,78228.0
2023-11-10 15:00:00,43.29,43.35,43.27,43.34,228578.0,42.6471,42.7062,42.6274,42.6963,228578.0
2023-11-10 15:30:00,43.34,43.36,43.27,43.32,612404.0,42.6963,42.716,42.6274,42.6766,612404.0
2023-11-13 09:30:00,43.31,43.33,43.13,43.18,226838.0,42.6668,42.6865,42.4894,42.5387,226838.0
2023-11-13 10:00:00,43.18,43.21,43.05,43.18,127306.0,42.5387,42.5682,42.4106,42.5387,127306.0
2023-11-13 10:30:00,43.19,43.27,43.07,43.2,104378.0,42.5485,42.6274,42.4303,42.5584,104378.0
2023-11-13 11:00:00,43.2,43.23,43.1,43.23,91416.0,42.5584,42.5879,42.4599,42.5879,91416.0
2023-11-13 11:30:00,43.22,43.29,43.17,43.24,71598.0,42.5781,42.6471,42.5288,42.5978,71598.0
2023-11-13 12:00:00,43.25,43.26,43.13,43.18,99842.0,42.6077,42.6175,42.4894,42.5387,99842.0
2023-11-13 12:30:00,43.18,43.2,43.1,43.16,87252.0,42.5387,42.5584,42.4599,42.519,87252.0
2023-11-13 13:00:00,43.16,43.21,43.12,43.14,73390.0,42.519,42.5682,42.4796,42.4993,73390.0
2023-11-13 13:30:00,43.13,43.2,43.1,43.16,87968.0,42.4894,42.5584,42.4599,42.519,87968.0
2023-11-13 14:00:00,43.16,43.24,43.11,43.21,174866.0,42.519,42.5978,42.4697,42.5682,174866.0
2023-11-13 14:30:00,43.21,43.32,43.19,43.22,224370.0,42.5682,42.6766,42.5485,42.5781,224370.0
2023-11-13 15:00:00,43.22,43.27,43.19,43.26,117632.0,42.5781,42.6274,42.5485,42.6175,117632.0
2023-11-13 15:30:00,43.26,43.26,43.13,43.18,625134.0,42.6175,42.6175,42.4894,42.5387,625134.0
2023-11-14 09:30:00,43.76,43.97,43.51,43.91,429116.0,43.1101,43.317,42.8638,43.2579,429116.0
2023-11-14 10:00:00,43.91,44.04,43.86,44.0,473690.0,43.2579,43.3859,43.2086,43.3465,473690.0
2023-11-14 10:30:00,43.99,44.15,43.99,44.14,393894.0,43.3367,43.4943,43.3367,43.4844,393894.0
2023-11-14 11:00:00,44.14,44.26,44.13,44.26,514038.0,43.4844,43.6027,43.4746,43.6027,514038.0
2023-11-14 11:30:00,44.26,44.32,44.2,44.25,205536.0,43.6027,43.6618,43.5435,43.5928,205536.0
2023-11-14 12:00:00,44.24,44.27,44.07,44.08,157008.0,43.5829,43.6125,43.4155,43.4253,157008.0
2023-11-14 12:30:00,44.08,44.21,44.07,44.18,277770.0,43.4253,43.5534,43.4155,43.5238,277770.0
2023-11-14 13:00:00,44.17,44.26,44.12,44.26,158432.0,43.514,43.6027,43.4647,43.6027,158432.0
2023-11-14 13:30:00,44.27,44.44,44.26,44.3,116044.0,43.6125,43.78,43.6027,43.6421,116044.0
2023-11-14 14:00:00,44.29,44.36,44.21,44.36,243172.0,43.6322,43.7012,43.5534,43.7012,243172.0
2023-11-14 14:30:00,44.36,44.41,44.33,44.37,338534.0,43.7012,43.7504,43.6716,43.711,338534.0
2023-11-14 15:00:00,44.37,44.49,44.37,44.46,276798.0,43.711,43.8292,43.711,43.7997,276798.0
2023-11-14 15:30:00,44.46,44.52,44.32,44.35,582640.0,43.7997,43.8588,43.6618,43.6913,582640.0
2023-11-15 09:30:00,44.52,44.74,44.42,44.7,390420.0,43.8588,44.0755,43.7603,44.0361,390420.0
2023-11-15 10:00:00,44.74,44.84,44.72,44.83,156554.0,44.0755,44.174,44.0558,44.1642,156554.0
2023-11-15 10:30:00,44.82,44.88,44.79,44.81,126674.0,44.1543,44.2134,44.1248,44.1445,126674.0
2023-11-15 11:00:00,44.82,44.88,44.72,44.79,179062.0,44.1543,44.2134,44.0558,44.1248,179062.0
2023-11-15 11:30:00,44.79,44.79,44.57,44.62,159680.0,44.1248,44.1248,43.908,43.9573,159680.0
2023-11-15 12:00:00,44.63,44.71,44.62,44.67,87418.0,43.9672,44.046,43.9573,44.0066,87418.0
2023-11-15 12:30:00,44.67,44.72,44.62,44.65,81194.0,44.0066,44.0558,43.9573,43.9869,81194.0
2023-11-15 13:00:00,44.63,44.71,44.61,44.68,178400.0,43.9672,44.046,43.9475,44.0164,178400.0
2023-11-15 13:30:00,44.68,44.74,44.67,44.68,75874.0,44.0164,44.0755,44.0066,44.0164,75874.0
2023-11-15 14:00:00,44.69,44.72,44.62,44.68,154948.0,44.0263,44.0558,43.9573,44.0164,154948.0
2023-11-15 14:30:00,44.68,44.69,44.63,44.66,120594.0,44.0164,44.0263,43.9672,43.9967,120594.0
2023-11-15 15:00:00,44.66,44.7,44.63,44.65,168594.0,43.9967,44.0361,43.9672,43.9869,168594.0
2023-11-15 15:30:00,44.66,44.67,44.49,44.52,734744.0,43.9967,44.0066,43.8292,43.8588,734744.0
2023-11-16 09:30:00,44.65,45.04,44.65,44.92,791568.0,43.9869,44.3711,43.9869,44.2529,791568.0
2023-11-16 10:00:00,44.92,44.98,44.77,44.84,186510.0,44.2529,44.312,44.1051,44.174,186510.0
2023-11-16 10:30:00,44.84,44.85,44.68,44.73,92544.0,44.174,44.1839,44.0164,44.0657,92544.0
2023-11-16 11:00:00,44.73,44.82,44.6,44.61,83678.0,44.0657,44.1543,43.9376,43.9475,83678.0
2023-11-16 11:30:00,44.6,44.62,44.5,44.51,96002.0,43.9376,43.9573,43.8391,43.8489,96002.0
2023-11-16 12:00:00,44.51,44.59,44.44,44.59,103156.0,43.8489,43.9278,43.78,43.9278,103156.0
2023-11-16 12:30:00,44.59,44.62,44.57,44.6,84468.0,43.9278,43.9573,43.908,43.9376,84468.0
2023-11-16 13:00:00,44.6,44.7,44.59,44.7,111062.0,43.9376,44.0361,43.9278,44.0361,111062.0
2023-11-16 13:30:00,44.7,44.7,44.59,44.64,61156.0,44.0361,44.0361,43.9278,43.977,61156.0
2023-11-16 14:00:00,44.65,44.71,44.63,44.65,112668.0,43.9869,44.046,43.9672,43.9869,112668.0
2023-11-16 14:30:00,44.65,44.77,44.64,44.72,214858.0,43.9869,44.1051,43.977,44.0558,214858.0
2023-11-16 15:00:00,44.72,44.79,44.7,44.77,145514.0,44.0558,44.1248,44.0361,44.1051,145514.0
2023-11-16 15:30:00,44.77,44.8,44.72,44.77,640380.0,44.1051,44.1346,44.0558,44.1051,640380.0
2023-11-17 09:30:00,45.0,45.0,44.77,44.88,367260.0,44.3317,44.3317,44.1051,44.2134,367260.0
2023-11-17 10:00:00,44.9,44.91,44.8,44.8,242322.0,44.2331,44.243,44.1346,44.1346,242322.0
2023-11-17 10:30:00,44.8,44.88,44.72,44.82,271410.0,44.1346,44.2134,44.0558,44.1543,271410.0
2023-11-17 11:00:00,44.82,44.88,44.77,44.81,81682.0,44.1543,44.2134,44.1051,44.1445,81682.0
2023-11-17 11:30:00,44.82,44.87,44.74,44.8,160064.0,44.1543,44.2036,44.0755,44.1346,160064.0
2023-11-17 12:00:00,44.8,44.83,44.71,44.72,76000.0,44.1346,44.1642,44.046,44.0558,76000.0
2023-11-17 12:30:00,44.73,44.76,44.71,44.73,46648.0,44.0657,44.0952,44.046,44.0657,46648.0
2023-11-17 13:00:00,44.73,44.79,44.73,44.77,51146.0,44.0657,44.1248,44.0657,44.1051,51146.0
2023-11-17 13:30:00,44.78,44.87,44.75,44.79,113730.0,44.1149,44.2036,44.0854,44.1248,113730.0
2023-11-17 14:00:00,44.8,44.85,44.8,44.81,94414.0,44.1346,44.1839,44.1346,44.1445,94414.0
2023-11-17 14:30:00,44.82,44.88,44.81,44.85,94910.0,44.1543,44.2134,44.1445,44.1839,94910.0
2023-11-17 15:00:00,44.85,44.99,44.84,44.91,261246.0,44.1839,44.3218,44.174,44.243,261246.0
2023-11-17 15:30:00,44.91,44.93,44.84,44.85,569978.0,44.243,44.2627,44.174,44.1839,569978.0
2023-11-20 09:30:00,44.77,44.95,44.51,44.66,259336.0,44.1051,44.2824,43.8489,43.9967,259336.0
2023-11-20 10:00:00,44.67,44.81,44.65,44.78,153680.0,44.0066,44.1445,43.9869,44.1149,153680.0
2023-11-20 10:30:00,44.79,44.8,44.69,44.76,93236.0,44.1248,44.1346,44.0263,44.0952,93236.0
2023-11-20 11:00:00,44.77,44.81,44.64,44.66,94898.0,44.1051,44.1445,43.977,43.9967,94898.0
2023-11-20 11:30:00,44.67,44.69,44.57,44.62,87840.0,44.0066,44.0263,43.908,43.9573,87840.0
2023-11-20 12:00:00,44.61,44.62,44.57,44.6,57258.0,43.9475,43.9573,43.908,43.9376,57258.0
2023-11-20 12:30:00,44.6,44.65,44.57,44.63,69248.0,43.9376,43.9869,43.908,43.9672,69248.0
2023-11-20 13:00:00,44.62,44.76,44.6,44.74,61862.0,43.9573,44.0952,43.9376,44.0755,61862.0
2023-11-20 13:30:00,44.74,44.84,44.74,44.83,172322.0,44.0755,44.174,44.0755,44.1642,172322.0
2023-11-20 14:00:00,44.82,44.87,44.77,44.81,163578.0,44.1543,44.2036,44.1051,44.1445,163578.0
2023-11-20 14:30:00,44.81,44.93,44.81,44.9,102090.0,44.1445,44.2627,44.1445,44.2331,102090.0
2023-11-20 15:00:00,44.89,44.96,44.88,44.95,147888.0,44.2233,44.2923,44.2134,44.2824,147888.0
2023-11-20 15:30:00,44.95,44.95,44.76,44.78,421186.0,44.2824,44.2824,44.0952,44.1149,421186.0
2023-11-21 09:30:00,44.79,44.99,44.79,44.88,299820.0,44.1248,44.3218,44.1248,44.2134,299820.0
2023-11-21 10:00:00,44.88,44.99,44.81,44.93,268806.0,44.2134,44.3218,44.1445,44.2627,268806.0
2023-11-21 10:30:00,44.93,44.95,44.83,44.85,284914.0,44.2627,44.2824,44.1642,44.1839,284914.0
2023-11-21 11:00:00,44.85,44.9,44.77,44.8,43020.0,44.1839,44.2331,44.1051,44.1346,43020.0
2023-11-21 11:30:00,44.8,44.85,44.75,44.8,59746.0,44.1346,44.1839,44.0854,44.1346,59746.0
2023-11-21 12:00:00,44.79,44.84,44.77,44.77,77586.0,44.1248,44.174,44.1051,44.1051,77586.0
2023-11-21 12:30:00,44.77,44.87,44.72,44.87,143276.0,44.1051,44.2036,44.0558,44.2036,143276.0
2023-11-21 13:00:00,44.86,44.87,44.76,44.8,275522.0,44.1937,44.2036,44.0952,44.1346,275522.0
2023-11-21 13:30:00,44.8,44.87,44.77,44.84,90956.0,44.1346,44.2036,44.1051,44.174,90956.0
2023-11-21 14:00:00,44.83,44.87,44.79,44.84,105398.0,44.1642,44.2036,44.1248,44.174,105398.0
2023-11-21 14:30:00,44.83,44.88,44.8,44.85,148184.0,44.1642,44.2134,44.1346,44.1839,148184.0
2023-11-21 15:00:00,44.87,44.91,44.82,44.87,143604.0,44.2036,44.243,44.1543,44.2036,143604.0
2023-11-21 15:30:00,44.87,44.88,44.8,44.83,459344.0,44.2036,44.2134,44.1346,44.1642,459344.0
2023-11-22 09:30:00,44.95,45.21,44.83,45.09,600106.0,44.2824,44.5385,44.1642,44.4203,600106.0
2023-11-22 10:00:00,45.08,45.12,44.95,45.02,192596.0,44.4105,44.4499,44.2824,44.3514,192596.0
2023-11-22 10:30:00,45.02,45.09,44.99,45.09,319236.0,44.3514,44.4203,44.3218,44.4203,319236.0
2023-11-22 11:00:00,45.08,45.13,45.06,45.1,98606.0,44.4105,44.4597,44.3908,44.4302,98606.0
2023-11-22 11:30:00,45.1,45.16,45.1,45.15,128080.0,44.4302,44.4893,44.4302,44.4794,128080.0
2023-11-22 12:00:00,45.15,45.18,45.08,45.09,82030.0,44.4794,44.509,44.4105,44.4203,82030.0
2023-11-22 12:30:00,45.08,45.09,44.99,45.07,54344.0,44.4105,44.4203,44.3218,44.4006,54344.0
2023-11-22 13:00:00,45.08,45.15,45.08,45.11,66390.0,44.4105,44.4794,44.4105,44.44,66390.0
2023-11-22 13:30:00,45.12,45.15,45.07,45.07,137678.0,44.4499,44.4794,44.4006,44.4006,137678.0
2023-11-22 14:00:00,45.07,45.08,45.01,45.06,126394.0,44.4006,44.4105,44.3415,44.3908,126394.0
2023-11-22 14:30:00,45.05,45.05,44.89,44.95,472232.0,44.3809,44.3809,44.2233,44.2824,472232.0
2023-11-22 15:00:00,44.95,45.08,44.95,45.08,127032.0,44.2824,44.4105,44.2824,44.4105,127032.0
2023-11-22 15:30:00,45.07,45.08,45.04,45.04,321424.0,44.4006,44.4105,44.3711,44.3711,321424.0
2023-11-24 09:30:00,45.04,45.08,44.98,45.08,113266.0,44.3711,44.4105,44.312,44.4105,113266.0
2023-11-24 10:00:00,45.08,45.13,45.01,45.02,221214.0,44.4105,44.4597,44.3415,44.3514,221214.0
2023-11-24 10:30:00,45.03,45.08,44.97,45.04,121076.0,44.3612,44.4105,44.3021,44.3711,121076.0
2023-11-24 11:00:00,45.04,45.08,45.02,45.04,129996.0,44.3711,44.4105,44.3514,44.3711,129996.0
2023-11-24 11:30:00,45.05,45.09,45.04,45.08,104762.0,44.3809,44.4203,44.3711,44.4105,104762.0
2023-11-24 12:00:00,45.08,45.15,45.07,45.1,109918.0,44.4105,44.4794,44.4006,44.4302,109918.0
2023-11-24 12:30:00,45.1,45.18,45.07,45.18,194368.0,44.4302,44.509,44.4006,44.509,194368.0
2023-11-27 09:30:00,45.01,45.1,44.81,45.02,259440.0,44.3415,44.4302,44.1445,44.3514,259440.0
2023-11-27 10:00:00,45.02,45.04,44.91,44.98,214840.0,44.3514,44.3711,44.243,44.312,214840.0
2023-11-27 10:30:00,44.98,45.0,44.91,44.95,89858.0,44.312,44.3317,44.243,44.2824,89858.0
2023-11-27 11:00:00,44.95,45.01,44.88,45.01,199246.0,44.2824,44.3415,44.2134,44.3415,199246.0
2023-11-27 11:30:00,45.01,45.09,44.97,45.04,77950.0,44.3415,44.4203,44.3021,44.3711,77950.0
2023-11-27 12:00:00,45.02,45.07,45.02,45.03,80874.0,44.3514,44.4006,44.3514,44.3612,80874.0
2023-11-27 12:30:00,45.02,45.1,45.01,45.04,185364.0,44.3514,44.4302,44.3415,44.3711,185364.0
2023-11-27 13:00:00,45.04,45.17,45.01,45.17,132794.0,44.3711,44.4991,44.3415,44.4991,132794.0
2023-11-27 13:30:00,45.16,45.18,45.1,45.15,85782.0,44.4893,44.509,44.4302,44.4794,85782.0
2023-11-27 14:00:00,45.15,45.2,45.13,45.18,124096.0,44.4794,44.5287,44.4597,44.509,124096.0
2023-11-27 14:30:00,45.18,45.22,45.13,45.18,162786.0,44.509,44.5484,44.4597,44.509,162786.0
2023-11-27 15:00:00,45.19,45.27,45.19,45.23,164354.0,44.5188,44.5977,44.5188,44.5582,164354.0
2023-11-27 15:30:00,45.23,45.25,45.02,45.05,635264.0,44.5582,44.5779,44.3514,44.3809,635264.0
2023-11-28 09:30:00,44.99,45.12,44.93,45.08,140422.0,44.3218,44.4499,44.2627,44.4105,140422.0
2023-11-28 10:00:00,45.08,45.12,44.98,44.99,451278.0,44.4105,44.4499,44.312,44.3218,451278.0
2023-11-28 10:30:00,44.99,45.14,44.97,45.13,169926.0,44.3218,44.4696,44.3021,44.4597,169926.0
2023-11-28 11:00:00,45.15,45.19,45.13,45.13,65666.0,44.4794,44.5188,44.4597,44.4597,65666.0
2023-11-28 11:30:00,45.13,45.17,45.06,45.09,66460.0,44.4597,44.4991,44.3908,44.4203,66460.0
2023-11-28 12:00:00,45.09,45.09,44.99,45.02,53028.0,44.4203,44.4203,44.3218,44.3514,53028.0
2023-11-28 12:30:00,45.02,45.04,44.96,44.98,96150.0,44.3514,44.3711,44.2923,44.312,96150.0
2023-11-28 13:00:00,44.99,44.99,44.91,44.99,417954.0,44.3218,44.3218,44.243,44.3218,417954.0
2023-11-28 13:30:00,44.98,44.99,44.95,44.95,60648.0,44.312,44.3218,44.2824,44.2824,60648.0
2023-11-28 14:00:00,44.95,44.98,44.93,44.96,84524.0,44.2824,44.312,44.2627,44.2923,84524.0
2023-11-28 14:30:00,44.96,45.02,44.93,44.98,65224.0,44.2923,44.3514,44.2627,44.312,65224.0
2023-11-28 15:00:00,44.98,44.99,44.91,44.97,161786.0,44.312,44.3218,44.243,44.3021,161786.0
2023-11-28 15:30:00,44.97,45.0,44.93,44.96,626760.0,44.3021,44.3317,44.2627,44.2923,626760.0
2023-11-29 09:30:00,45.25,45.36,45.12,45.29,248150.0,44.5779,44.6863,44.4499,44.6174,248150.0
2023-11-29 10:00:00,45.31,45.35,45.15,45.22,169164.0,44.6371,44.6765,44.4794,44.5484,169164.0
2023-11-29 10:30:00,45.24,45.34,45.19,45.31,135942.0,44.5681,44.6666,44.5188,44.6371,135942.0
2023-11-29 11:00:00,45.31,45.35,45.23,45.24,234396.0,44.6371,44.6765,44.5582,44.5681,234396.0
2023-11-29 11:30:00,45.25,45.37,45.24,45.35,80450.0,44.5779,44.6962,44.5681,44.6765,80450.0
2023-11-29 12:00:00,45.36,45.38,45.34,45.37,105434.0,44.6863,44.706,44.6666,44.6962,105434.0
2023-11-29 12:30:00,45.37,45.37,45.27,45.28,64546.0,44.6962,44.6962,44.5977,44.6075,64546.0
2023-11-29 13:00:00,45.29,45.3,45.23,45.3,94980.0,44.6174,44.6272,44.5582,44.6272,94980.0
2023-11-29 13:30:00,45.29,45.35,45.25,45.33,65502.0,44.6174,44.6765,44.5779,44.6568,65502.0
2023-11-29 14:00:00,45.33,45.33,45.23,45.24,109346.0,44.6568,44.6568,44.5582,44.5681,109346.0
2023-11-29 14:30:00,45.24,45.25,45.05,45.1,194014.0,44.5681,44.5779,44.3809,44.4302,194014.0
2023-11-29 15:00:00,45.09,45.1,45.02,45.04,82254.0,44.4203,44.4302,44.3514,44.3711,82254.0
2023-11-29 15:30:00,45.04,45.1,45.02,45.08,385932.0,44.3711,44.4302,44.3514,44.4105,385932.0
2023-11-30 09:30:00,45.24,45.35,45.08,45.26,187866.0,44.5681,44.6765,44.4105,44.5878,187866.0
2023-11-30 10:00:00,45.27,45.29,45.07,45.08,157846.0,44.5977,44.6174,44.4006,44.4105,157846.0
2023-11-30 10:30:00,45.08,45.22,45.01,45.22,90384.0,44.4105,44.5484,44.3415,44.5484,90384.0
2023-11-30 11:00:00,45.22,45.35,45.18,45.27,231748.0,44.5484,44.6765,44.509,44.5977,231748.0
2023-11-30 11:30:00,45.27,45.3,45.21,45.24,122688.0,44.5977,44.6272,44.5385,44.5681,122688.0
2023-11-30 12:00:00,45.23,45.31,45.21,45.24,132144.0,44.5582,44.6371,44.5385,44.5681,132144.0
2023-11-30 12:30:00,45.24,45.31,45.2,45.3,156800.0,44.5681,44.6371,44.5287,44.6272,156800.0
2023-11-30 13:00:00,45.3,45.35,45.24,45.3,193066.0,44.6272,44.6765,44.5681,44.6272,193066.0
2023-11-30 13:30:00,45.3,45.31,45.18,45.2,179260.0,44.6272,44.6371,44.509,44.5287,179260.0
2023-11-30 14:00:00,45.2,45.28,45.17,45.18,119378.0,44.5287,44.6075,44.4991,44.509,119378.0
2023-11-30 14:30:00,45.18,45.28,45.15,45.26,92570.0,44.509,44.6075,44.4794,44.5878,92570.0
2023-11-30 15:00:00,45.26,45.26,45.09,45.13,209832.0,44.5878,44.5878,44.4203,44.4597,209832.0
2023-11-30 15:30:00,45.13,45.58,45.12,45.47,937618.0,44.4597,44.903,44.4499,44.7947,937618.0
2023-12-01 09:30:00,45.69,45.93,45.57,45.87,1104454.0,45.0114,45.2478,44.8932,45.1887,1104454.0
2023-12-01 10:00:00,45.87,45.99,45.79,45.84,543194.0,45.1887,45.307,45.1099,45.1592,543194.0
2023-12-01 10:30:00,45.82,46.05,45.79,46.0,628332.0,45.1395,45.3661,45.1099,45.3168,628332.0
2023-12-01 11:00:00,46.01,46.09,45.87,46.07,242516.0,45.3267,45.4055,45.1887,45.3858,242516.0
2023-12-01 11:30:00,46.06,46.17,46.01,46.05,166880.0,45.3759,45.4843,45.3267,45.3661,166880.0
2023-12-01 12:00:00,46.05,46.13,46.01,46.04,231496.0,45.3661,45.4449,45.3267,45.3562,231496.0
2023-12-01 12:30:00,46.04,46.12,45.99,46.09,203862.0,45.3562,45.435,45.307,45.4055,203862.0
2023-12-01 13:00:00,46.08,46.15,46.0,46.14,329878.0,45.3956,45.4646,45.3168,45.4547,329878.0
2023-12-01 13:30:00,46.13,46.27,46.1,46.16,933422.0,45.4449,45.5828,45.4153,45.4744,933422.0
2023-12-01 14:00:00,46.16,46.2,46.13,46.16,236130.0,45.4744,45.5138,45.4449,45.4744,236130.0
2023-12-01 14:30:00,46.16,46.19,46.09,46.16,198554.0,45.4744,45.504,45.4055,45.4744,198554.0
2023-12-01 15:00:00,46.15,46.18,46.12,46.17,282368.0,45.4646,45.4941,45.435,45.4843,282368.0
2023-12-01 15:30:00,46.16,46.2,46.12,46.13,952030.0,45.4744,45.5138,45.435,45.4449,952030.0
2023-12-04 09:30:00,45.79,46.1,45.66,45.95,267026.0,45.1099,45.4153,44.9819,45.2676,267026.0
2023-12-04 10:00:00,45.96,46.02,45.82,45.88,194200.0,45.2774,45.3365,45.1395,45.1986,194200.0
2023-12-04 10:30:00,45.87,45.93,45.69,45.72,356630.0,45.1887,45.2478,45.0114,45.041,356630.0
2023-12-04 11:00:00,45.72,45.88,45.67,45.87,429390.0,45.041,45.1986,44.9917,45.1887,429390.0
2023-12-04 11:30:00,45.86,45.88,45.79,45.85,283076.0,45.1789,45.1986,45.1099,45.169,283076.0
2023-12-04 12:00:00,45.85,45.91,45.76,45.89,169600.0,45.169,45.2281,45.0804,45.2084,169600.0
2023-12-04 12:30:00,45.9,45.99,45.88,45.98,108194.0,45.2183,45.307,45.1986,45.2971,108194.0
2023-12-04 13:00:00,45.98,45.98,45.84,45.85,124798.0,45.2971,45.2971,45.1592,45.169,124798.0
2023-12-04 13:30:00,45.85,45.89,45.84,45.86,114956.0,45.169,45.2084,45.1592,45.1789,114956.0
2023-12-04 14:00:00,45.87,45.94,45.84,45.9,136542.0,45.1887,45.2577,45.1592,45.2183,136542.0
2023-12-04 14:30:00,45.9,45.97,45.88,45.94,217940.0,45.2183,45.2873,45.1986,45.2577,217940.0
2023-12-04 15:00:00,45.94,45.95,45.85,45.88,233870.0,45.2577,45.2676,45.169,45.1986,233870.0
2023-12-04 15:30:00,45.88,46.01,45.85,45.94,821410.0,45.1986,45.3267,45.169,45.2577,821410.0
2023-12-05 09:30:00,45.75,45.85,45.56,45.72,210850.0,45.0705,45.169,44.8833,45.041,210850.0
2023-12-05 10:00:00,45.74,45.87,45.66,45.76,240654.0,45.0607,45.1887,44.9819,45.0804,240654.0
2023-12-05 10:30:00,45.76,45.8,45.68,45.79,226288.0,45.0804,45.1198,45.0016,45.1099,226288.0
2023-12-05 11:00:00,45.79,45.8,45.52,45.57,253570.0,45.1099,45.1198,44.8439,44.8932,253570.0
2023-12-05 11:30:00,45.58,45.63,45.51,45.59,283530.0,44.903,44.9523,44.8341,44.9129,283530.0
2023-12-05 12:00:00,45.59,45.62,45.57,45.59,275084.0,44.9129,44.9425,44.8932,44.9129,275084.0
2023-12-05 12:30:00,45.6,45.68,45.47,45.67,427260.0,44.9228,45.0016,44.7947,44.9917,427260.0
2023-12-05 13:00:00,45.67,45.71,45.65,45.67,166876.0,44.9917,45.0311,44.972,44.9917,166876.0
2023-12-05 13:30:00,45.67,45.71,45.63,45.67,123490.0,44.9917,45.0311,44.9523,44.9917,123490.0
2023-12-05 14:00:00,45.67,45.71,45.63,45.63,296020.0,44.9917,45.0311,44.9523,44.9523,296020.0
2023-12-05 14:30:00,45.63,45.7,45.62,45.69,577080.0,44.9523,45.0213,44.9425,45.0114,577080.0
2023-12-05 15:00:00,45.69,45.74,45.66,45.67,211858.0,45.0114,45.0607,44.9819,44.9917,211858.0
2023-12-05 15:30:00,45.67,45.73,45.61,45.65,1366696.0,44.9917,45.0508,44.9326,44.972,1366696.0
2023-12-06 09:30:00,46.0,46.18,45.92,46.17,140296.0,45.3168,45.4941,45.238,45.4843,140296.0
2023-12-06 10:00:00,46.17,46.18,46.05,46.12,307430.0,45.4843,45.4941,45.3661,45.435,307430.0
2023-12-06 10:30:00,46.13,46.17,46.05,46.08,396940.0,45.4449,45.4843,45.3661,45.3956,396940.0
2023-12-06 11:00:00,46.08,46.12,46.02,46.06,303828.0,45.3956,45.435,45.3365,45.3759,303828.0
2023-12-06 11:30:00,46.06,46.18,46.02,46.18,132518.0,45.3759,45.4941,45.3365,45.4941,132518.0
2023-12-06 12:00:00,46.18,46.19,46.06,46.07,89406.0,45.4941,45.504,45.3759,45.3858,89406.0
2023-12-06 12:30:00,46.07,46.15,46.06,46.11,385400.0,45.3858,45.4646,45.3759,45.4252,385400.0
2023-12-06 13:00:00,46.12,46.35,46.1,46.33,214398.0,45.435,45.6616,45.4153,45.6419,214398.0
2023-12-06 13:30:00,46.33,46.33,46.22,46.23,149054.0,45.6419,45.6419,45.5335,45.5434,149054.0
2023-12-06 14:00:00,46.23,46.23,46.14,46.15,144696.0,45.5434,45.5434,45.4547,45.4646,144696.0
2023-12-06 14:30:00,46.16,46.21,46.1,46.1,122784.0,45.4744,45.5237,45.4153,45.4153,122784.0
2023-12-06 15:00:00,46.1,46.16,46.1,46.12,568866.0,45.4153,45.4744,45.4153,45.435,568866.0
2023-12-06 15:30:00,46.12,46.17,46.09,46.13,1036310.0,45.435,45.4843,45.4055,45.4449,1036310.0
2023-12-07 09:30:00,46.14,46.31,45.92,46.26,272700.0,45.4547,45.6222,45.238,45.5729,272700.0
2023-12-07 10:00:00,46.24,46.32,46.21,46.23,241756.0,45.5532,45.6321,45.5237,45.5434,241756.0
2023-12-07 10:30:00,46.24,46.26,46.15,46.22,147926.0,45.5532,45.5729,45.4646,45.5335,147926.0
2023-12-07 11:00:00,46.23,46.27,46.16,46.24,122284.0,45.5434,45.5828,45.4744,45.5532,122284.0
2023-12-07 11:30:00,46.24,46.3,46.22,46.27,115824.0,45.5532,45.6124,45.5335,45.5828,115824.0
2023-12-07 12:00:00,46.29,46.29,46.15,46.19,106984.0,45.6025,45.6025,45.4646,45.504,106984.0
2023-12-07 12:30:00,46.19,46.23,46.16,46.21,74678.0,45.504,45.5434,45.4744,45.5237,74678.0
2023-12-07 13:00:00,46.21,46.26,46.19,46.2,93888.0,45.5237,45.5729,45.504,45.5138,93888.0
2023-12-07 13:30:00,46.2,46.26,46.2,46.22,90950.0,45.5138,45.5729,45.5138,45.5335,90950.0
2023-12-07 14:00:00,46.21,46.29,46.21,46.28,110150.0,45.5237,45.6025,45.5237,45.5927,110150.0
2023-12-07 14:30:00,46.27,46.27,46.2,46.21,104252.0,45.5828,45.5828,45.5138,45.5237,104252.0
2023-12-07 15:00:00,46.21,46.31,46.2,46.26,128818.0,45.5237,45.6222,45.5138,45.5729,128818.0
2023-12-07 15:30:00,46.26,46.27,46.2,46.24,454386.0,45.5729,45.5828,45.5138,45.5532,454386.0
2023-12-08 09:30:00,46.21,46.58,46.15,46.52,232722.0,45.5237,45.8882,45.4646,45.8291,232722.0
2023-12-08 10:00:00,46.56,46.72,46.56,46.62,339162.0,45.8685,46.0261,45.8685,45.9276,339162.0
2023-12-08 10:30:00,46.62,46.68,46.53,46.68,524780.0,45.9276,45.9867,45.8389,45.9867,524780.0
2023-12-08 11:00:00,46.67,46.68,46.52,46.56,472232.0,45.9769,45.9867,45.8291,45.8685,472232.0
2023-12-08 11:30:00,46.57,46.59,46.47,46.55,372724.0,45.8783,45.898,45.7798,45.8586,372724.0
2023-12-08 12:00:00,46.55,46.62,46.52,46.6,177088.0,45.8586,45.9276,45.8291,45.9079,177088.0
2023-12-08 12:30:00,46.6,46.63,46.55,46.55,135616.0,45.9079,45.9375,45.8586,45.8586,135616.0
2023-12-08 13:00:00,46.55,46.7,46.54,46.63,199330.0,45.8586,46.0064,45.8488,45.9375,199330.0
2023-12-08 13:30:00,46.63,46.64,46.57,46.63,76316.0,45.9375,45.9473,45.8783,45.9375,76316.0
2023-12-08 14:00:00,46.64,46.66,46.6,46.63,87592.0,45.9473,45.967,45.9079,45.9375,87592.0
2023-12-08 14:30:00,46.63,46.71,46.63,46.68,135554.0,45.9375,46.0163,45.9375,45.9867,135554.0
2023-12-08 15:00:00,46.68,46.68,46.59,46.63,192978.0,45.9867,45.9867,45.898,45.9375,192978.0
2023-12-08 15:30:00,46.63,46.69,46.6,46.6,558030.0,45.9375,45.9966,45.9079,45.9079,558030.0
2023-12-11 09:30:00,46.83,47.57,46.82,47.57,700964.0,46.1345,46.8635,46.1246,46.8635,700964.0
2023-12-11 10:00:00,47.59,47.65,47.48,47.52,602988.0,46.8832,46.9423,46.7748,46.8142,602988.0
2023-12-11 10:30:00,47.51,47.69,47.45,47.6,500682.0,46.8044,46.9817,46.7453,46.893,500682.0
2023-12-11 11:00:00,47.6,47.69,47.58,47.68,260916.0,46.893,46.9817,46.8733,46.9719,260916.0
2023-12-11 11:30:00,47.68,47.69,47.53,47.61,177270.0,46.9719,46.9817,46.8241,46.9029,177270.0
2023-12-11 12:00:00,47.6,47.6,47.53,47.57,107012.0,46.893,46.893,46.8241,46.8635,107012.0
2023-12-11 12:30:00,47.56,47.57,47.5,47.52,232158.0,46.8536,46.8635,46.7945,46.8142,232158.0
2023-12-11 13:00:00,47.52,47.57,47.47,47.57,131376.0,46.8142,46.8635,46.765,46.8635,131376.0
2023-12-11 13:30:00,47.57,47.6,47.56,47.58,133902.0,46.8635,46.893,46.8536,46.8733,133902.0
2023-12-11 14:00:00,47.58,47.68,47.56,47.68,176052.0,46.8733,46.9719,46.8536,46.9719,176052.0
2023-12-11 14:30:00,47.68,47.69,47.54,47.54,260892.0,46.9719,46.9817,46.8339,46.8339,260892.0
2023-12-11 15:00:00,47.54,47.6,47.5,47.55,408596.0,46.8339,46.893,46.7945,46.8438,408596.0
2023-12-11 15:30:00,47.55,47.65,47.53,47.62,1092930.0,46.8438,46.9423,46.8241,46.9127,1092930.0
2023-12-12 09:30:00,47.63,47.76,47.49,47.67,350216.0,46.9226,47.0507,46.7847,46.962,350216.0
2023-12-12 10:00:00,47.67,47.71,47.55,47.7,276124.0,46.962,47.0014,46.8438,46.9916,276124.0
2023-12-12 10:30:00,47.7,47.79,47.69,47.76,240630.0,46.9916,47.0802,46.9817,47.0507,240630.0
2023-12-12 11:00:00,47.76,47.81,47.64,47.68,139882.0,47.0507,47.0999,46.9325,46.9719,139882.0
2023-12-12 11:30:00,47.67,47.68,47.59,47.66,148110.0,46.962,46.9719,46.8832,46.9522,148110.0
2023-12-12 12:00:00,47.67,47.83,47.63,47.81,134682.0,46.962,47.1196,46.9226,47.0999,134682.0
2023-12-12 12:30:00,47.82,47.91,47.8,47.81,55250.0,47.1098,47.1984,47.0901,47.0999,55250.0
2023-12-12 13:00:00,47.81,47.93,47.8,47.91,55690.0,47.0999,47.2181,47.0901,47.1984,55690.0
2023-12-12 13:30:00,47.9,47.93,47.85,47.91,94906.0,47.1886,47.2181,47.1393,47.1984,94906.0
2023-12-12 14:00:00,47.91,47.92,47.83,47.84,101230.0,47.1984,47.2083,47.1196,47.1295,101230.0
2023-12-12 14:30:00,47.85,47.9,47.84,47.87,131928.0,47.1393,47.1886,47.1295,47.159,131928.0
2023-12-12 15:00:00,47.87,47.91,47.85,47.91,190182.0,47.159,47.1984,47.1393,47.1984,190182.0
2023-12-12 15:30:00,47.91,47.91,47.7,47.75,702686.0,47.1984,47.1984,46.9916,47.0408,702686.0
2023-12-13 09:30:00,47.88,47.95,47.73,47.82,202516.0,47.1689,47.2378,47.0211,47.1098,202516.0
2023-12-13 10:00:00,47.82,47.88,47.81,47.83,234200.0,47.1098,47.1689,47.0999,47.1196,234200.0
2023-12-13 10:30:00,47.83,47.92,47.82,47.9,180694.0,47.1196,47.2083,47.1098,47.1886,180694.0
2023-12-13 11:00:00,47.9,47.91,47.82,47.83,175620.0,47.1886,47.1984,47.1098,47.1196,175620.0
2023-12-13 11:30:00,47.83,47.87,47.74,47.76,199264.0,47.1196,47.159,47.031,47.0507,199264.0
2023-12-13 12:00:00,47.76,47.77,47.7,47.71,317044.0,47.0507,47.0605,46.9916,47.0014,317044.0
2023-12-13 12:30:00,47.71,47.77,47.71,47.76,206734.0,47.0014,47.0605,47.0014,47.0507,206734.0
2023-12-13 13:00:00,47.76,47.77,47.7,47.73,319586.0,47.0507,47.0605,46.9916,47.0211,319586.0
2023-12-13 13:30:00,47.73,47.77,47.72,47.74,311492.0,47.0211,47.0605,47.0113,47.031,311492.0
2023-12-13 14:00:00,47.74,48.13,47.74,48.05,273172.0,47.031,47.4152,47.031,47.3364,273172.0
2023-12-13 14:30:00,48.06,48.34,48.01,48.33,221950.0,47.3462,47.6221,47.297,47.6122,221950.0
2023-12-13 15:00:00,48.32,48.39,47.87,47.95,260868.0,47.6024,47.6713,47.159,47.2378,260868.0
2023-12-13 15:30:00,47.94,48.15,47.89,48.06,872408.0,47.228,47.4349,47.1787,47.3462,872408.0
2023-12-14 09:30:00,48.47,49.04,48.34,48.69,516562.0,47.7501,48.3117,47.6221,47.9669,516562.0
2023-12-14 10:00:00,48.71,48.85,48.63,48.81,484456.0,47.9866,48.1245,47.9077,48.0851,484456.0
2023-12-14 10:30:00,48.81,48.95,48.78,48.81,253304.0,48.0851,48.223,48.0555,48.0851,253304.0
2023-12-14 11:00:00,48.81,48.82,48.63,48.77,335448.0,48.0851,48.0949,47.9077,48.0457,335448.0
2023-12-14 11:30:00,48.78,48.87,48.74,48.85,229108.0,48.0555,48.1442,48.0161,48.1245,229108.0
2023-12-14 12:00:00,48.85,49.02,48.85,48.94,277508.0,48.1245,48.292,48.1245,48.2131,277508.0
2023-12-14 12:30:00,48.93,49.0,48.82,48.92,384954.0,48.2033,48.2723,48.0949,48.1934,384954.0
2023-12-14 13:00:00,48.92,48.93,48.85,48.88,182890.0,48.1934,48.2033,48.1245,48.154,182890.0
2023-12-14 13:30:00,48.88,49.03,48.86,49.01,426596.0,48.154,48.3018,48.1343,48.2821,426596.0
2023-12-14 14:00:00,49.01,49.2,49.01,49.17,202170.0,48.2821,48.4693,48.2821,48.4397,202170.0
2023-12-14 14:30:00,49.17,49.32,49.14,49.27,319332.0,48.4397,48.5875,48.4102,48.5382,319332.0
2023-12-14 15:00:00,49.27,49.3,49.21,49.24,185080.0,48.5382,48.5678,48.4791,48.5087,185080.0
2023-12-14 15:30:00,49.24,49.44,49.23,49.42,1115000.0,48.5087,48.7057,48.4988,48.686,1115000.0
2023-12-15 09:30:00,49.48,49.69,49.41,49.67,1399348.0,48.7451,48.952,48.6762,48.9323,1399348.0
2023-12-15 10:00:00,49.67,49.78,49.62,49.75,292596.0,48.9323,49.0407,48.883,49.0111,292596.0
2023-12-15 10:30:00,49.74,49.91,49.71,49.9,191372.0,49.0013,49.1687,48.9717,49.1589,191372.0
2023-12-15 11:00:00,49.91,49.97,49.78,49.88,188338.0,49.1687,49.2278,49.0407,49.1392,188338.0
2023-12-15 11:30:00,49.88,49.96,49.8,49.96,174252.0,49.1392,49.218,49.0604,49.218,174252.0
2023-12-15 12:00:00,49.97,49.97,49.82,49.85,131200.0,49.2278,49.2278,49.0801,49.1096,131200.0
2023-12-15 12:30:00,49.84,49.9,49.81,49.84,197062.0,49.0998,49.1589,49.0702,49.0998,197062.0
2023-12-15 13:00:00,49.84,49.94,49.83,49.93,167364.0,49.0998,49.1983,49.0899,49.1884,167364.0
2023-12-15 13:30:00,49.93,49.94,49.72,49.75,161778.0,49.1884,49.1983,48.9816,49.0111,161778.0
2023-12-15 14:00:00,49.74,49.77,49.58,49.58,241270.0,49.0013,49.0308,48.8436,48.8436,241270.0
2023-12-15 14:30:00,49.58,49.74,49.58,49.72,244270.0,48.8436,49.0013,48.8436,48.9816,244270.0
2023-12-15 15:00:00,49.72,49.78,49.69,49.77,422300.0,48.9816,49.0407,48.952,49.0308,422300.0
2023-12-15 15:30:00,49.78,49.84,49.6,49.62,1008032.0,49.0407,49.0998,48.8633,48.883,1008032.0
2023-12-18 09:30:00,49.46,49.57,49.18,49.27,389610.0,48.8342,48.9428,48.5577,48.6466,389610.0
2023-12-18 10:00:00,49.27,49.38,49.13,49.17,175164.0,48.6466,48.7552,48.5084,48.5479,175164.0
2023-12-18 10:30:00,49.18,49.2,48.99,49.03,233238.0,48.5577,48.5775,48.3701,48.4096,233238.0
2023-12-18 11:00:00,49.03,49.19,48.99,49.17,168274.0,48.4096,48.5676,48.3701,48.5479,168274.0
2023-12-18 11:30:00,49.17,49.24,49.11,49.23,114014.0,48.5479,48.617,48.4886,48.6071,114014.0
2023-12-18 12:00:00,49.23,49.33,49.21,49.26,101484.0,48.6071,48.7058,48.5873,48.6367,101484.0
2023-12-18 12:30:00,49.26,49.29,49.22,49.27,166196.0,48.6367,48.6663,48.5972,48.6466,166196.0
2023-12-18 13:00:00,49.27,49.28,49.22,49.26,253498.0,48.6466,48.6565,48.5972,48.6367,253498.0
2023-12-18 13:30:00,49.25,49.29,49.21,49.26,144458.0,48.6268,48.6663,48.5873,48.6367,144458.0
2023-12-18 14:00:00,49.27,49.37,49.25,49.33,211042.0,48.6466,48.7453,48.6268,48.7058,211042.0
2023-12-18 14:30:00,49.33,49.38,49.26,49.35,178996.0,48.7058,48.7552,48.6367,48.7256,178996.0
2023-12-18 15:00:00,49.35,49.38,49.3,49.35,199640.0,48.7256,48.7552,48.6762,48.7256,199640.0
2023-12-18 15:30:00,49.35,49.35,49.24,49.28,572370.0,48.7256,48.7256,48.617,48.6565,572370.0
2023-12-19 09:30:00,49.42,49.48,49.26,49.35,267536.0,48.7947,48.8539,48.6367,48.7256,267536.0
2023-12-19 10:00:00,49.35,49.43,49.23,49.34,139522.0,48.7256,48.8046,48.6071,48.7157,139522.0
2023-12-19 10:30:00,49.34,49.46,49.31,49.42,116830.0,48.7157,48.8342,48.6861,48.7947,116830.0
2023-12-19 11:00:00,49.42,49.47,49.37,49.38,76426.0,48.7947,48.8441,48.7453,48.7552,76426.0
2023-12-19 11:30:00,49.37,49.38,49.29,49.37,164280.0,48.7453,48.7552,48.6663,48.7453,164280.0
2023-12-19 12:00:00,49.37,49.38,49.23,49.24,103746.0,48.7453,48.7552,48.6071,48.617,103746.0
2023-12-19 12:30:00,49.24,49.3,49.23,49.26,56548.0,48.617,48.6762,48.6071,48.6367,56548.0
2023-12-19 13:00:00,49.26,49.29,49.2,49.21,48410.0,48.6367,48.6663,48.5775,48.5873,48410.0
2023-12-19 13:30:00,49.22,49.26,49.19,49.21,68594.0,48.5972,48.6367,48.5676,48.5873,68594.0
2023-12-19 14:00:00,49.2,49.27,49.17,49.27,103642.0,48.5775,48.6466,48.5479,48.6466,103642.0
2023-12-19 14:30:00,49.29,49.29,49.21,49.24,107258.0,48.6663,48.6663,48.5873,48.617,107258.0
2023-12-19 15:00:00,49.26,49.3,49.15,49.21,146842.0,48.6367,48.6762,48.5281,48.5873,146842.0
2023-12-19 15:30:00,49.21,49.3,49.17,49.26,600656.0,48.5873,48.6762,48.5479,48.6367,600656.0
2023-12-20 09:30:00,49.09,49.15,48.94,49.14,260814.0,48.4689,48.5281,48.3208,48.5182,260814.0
2023-12-20 10:00:00,49.14,49.18,48.85,48.98,213960.0,48.5182,48.5577,48.2319,48.3603,213960.0
2023-12-20 10:30:00,48.98,49.14,48.92,49.09,169182.0,48.3603,48.5182,48.301,48.4689,169182.0
2023-12-20 11:00:00,49.09,49.13,49.03,49.07,135248.0,48.4689,48.5084,48.4096,48.4491,135248.0
2023-12-20 11:30:00,49.07,49.12,49.02,49.08,170690.0,48.4491,48.4985,48.3998,48.459,170690.0
2023-12-20 12:00:00,49.08,49.12,49.06,49.08,136032.0,48.459,48.4985,48.4392,48.459,136032.0
2023-12-20 12:30:00,49.09,49.13,49.01,49.11,138928.0,48.4689,48.5084,48.3899,48.4886,138928.0
2023-12-20 13:00:00,49.11,49.12,48.95,48.99,162818.0,48.4886,48.4985,48.3306,48.3701,162818.0
2023-12-20 13:30:00,48.99,49.08,48.92,49.05,239300.0,48.3701,48.459,48.301,48.4294,239300.0
2023-12-20 14:00:00,49.05,49.12,49.04,49.06,442342.0,48.4294,48.4985,48.4195,48.4392,442342.0
2023-12-20 14:30:00,49.06,49.13,48.93,48.96,1748298.0,48.4392,48.5084,48.3109,48.3405,1748298.0
2023-12-20 15:00:00,48.96,49.01,48.71,48.73,768110.0,48.3405,48.3899,48.0937,48.1134,768110.0
2023-12-20 15:30:00,48.73,48.99,48.62,48.64,840750.0,48.1134,48.3701,48.0048,48.0246,840750.0
2023-12-21 09:30:00,49.01,49.17,48.92,49.06,204396.0,48.3899,48.5479,48.301,48.4392,204396.0
2023-12-21 10:00:00,49.06,49.09,48.84,48.85,210192.0,48.4392,48.4689,48.222,48.2319,210192.0
2023-12-21 10:30:00,48.85,48.92,48.77,48.88,187738.0,48.2319,48.301,48.1529,48.2615,187738.0
2023-12-21 11:00:00,48.89,48.93,48.79,48.9,125494.0,48.2714,48.3109,48.1727,48.2813,125494.0
2023-12-21 11:30:00,48.92,49.01,48.81,48.81,86280.0,48.301,48.3899,48.1924,48.1924,86280.0
2023-12-21 12:00:00,48.81,48.83,48.72,48.76,78204.0,48.1924,48.2122,48.1035,48.143,78204.0
2023-12-21 12:30:00,48.76,48.81,48.63,48.65,99448.0,48.143,48.1924,48.0147,48.0344,99448.0
2023-12-21 13:00:00,48.66,48.79,48.65,48.76,213184.0,48.0443,48.1727,48.0344,48.143,213184.0
2023-12-21 13:30:00,48.76,48.81,48.71,48.76,138402.0,48.143,48.1924,48.0937,48.143,138402.0
2023-12-21 14:00:00,48.75,48.87,48.74,48.83,263392.0,48.1332,48.2516,48.1233,48.2122,263392.0
2023-12-21 14:30:00,48.83,48.93,48.82,48.9,171924.0,48.2122,48.3109,48.2023,48.2813,171924.0
2023-12-21 15:00:00,48.89,49.11,48.87,49.1,256694.0,48.2714,48.4886,48.2516,48.4787,256694.0
2023-12-21 15:30:00,49.11,49.22,49.07,49.13,874668.0,48.4886,48.5972,48.4491,48.5084,874668.0
2023-12-22 09:30:00,49.41,49.57,49.35,49.46,161656.0,48.7848,48.9428,48.7256,48.8342,161656.0
2023-12-22 10:00:00,49.47,49.65,49.42,49.65,218468.0,48.8441,49.0218,48.7947,49.0218,218468.0
2023-12-22 10:30:00,49.65,49.66,49.49,49.52,156834.0,49.0218,49.0317,48.8638,48.8934,156834.0
2023-12-22 11:00:00,49.51,49.52,49.43,49.51,162340.0,48.8836,48.8934,48.8046,48.8836,162340.0
2023-12-22 11:30:00,49.52,49.55,49.49,49.5,125748.0,48.8934,48.923,48.8638,48.8737,125748.0
2023-12-22 12:00:00,49.5,49.53,49.43,49.52,104296.0,48.8737,48.9033,48.8046,48.8934,104296.0
2023-12-22 12:30:00,49.52,49.58,49.49,49.56,77142.0,48.8934,48.9527,48.8638,48.9329,77142.0
2023-12-22 13:00:00,49.56,49.64,49.56,49.6,82362.0,48.9329,49.0119,48.9329,48.9724,82362.0
2023-12-22 13:30:00,49.6,49.6,49.5,49.57,56504.0,48.9724,48.9724,48.8737,48.9428,56504.0
2023-12-22 14:00:00,49.56,49.57,49.35,49.37,157332.0,48.9329,48.9428,48.7256,48.7453,157332.0
2023-12-22 14:30:00,49.36,49.58,49.31,49.58,115228.0,48.7354,48.9527,48.6861,48.9527,115228.0
2023-12-22 15:00:00,49.58,49.6,49.49,49.56,124576.0,48.9527,48.9724,48.8638,48.9329,124576.0
2023-12-22 15:30:00,49.56,49.56,49.42,49.51,498060.0,48.9329,48.9329,48.7947,48.8836,498060.0
2023-12-26 09:30:00,49.47,49.63,49.47,49.56,79488.0,48.8441,49.002,48.8441,48.9329,79488.0
2023-12-26 10:00:00,49.57,49.7,49.56,49.61,65618.0,48.9428,49.0711,48.9329,48.9823,65618.0
2023-12-26 10:30:00,49.62,49.73,49.59,49.66,83416.0,48.9922,49.1008,48.9625,49.0317,83416.0
2023-12-26 11:00:00,49.67,49.74,49.63,49.69,44766.0,49.0415,49.1106,49.002,49.0613,44766.0
2023-12-26 11:30:00,49.7,49.73,49.68,49.69,43428.0,49.0711,49.1008,49.0514,49.0613,43428.0
2023-12-26 12:00:00,49.69,49.77,49.67,49.74,56636.0,49.0613,49.1403,49.0415,49.1106,56636.0
2023-12-26 12:30:00,49.76,49.79,49.71,49.73,42280.0,49.1304,49.16,49.081,49.1008,42280.0
2023-12-26 13:00:00,49.74,49.8,49.73,49.77,49116.0,49.1106,49.1699,49.1008,49.1403,49116.0
2023-12-26 13:30:00,49.77,49.81,49.74,49.77,32898.0,49.1403,49.1798,49.1106,49.1403,32898.0
2023-12-26 14:00:00,49.78,49.83,49.78,49.81,57120.0,49.1501,49.1995,49.1501,49.1798,57120.0
2023-12-26 14:30:00,49.8,49.84,49.76,49.83,55812.0,49.1699,49.2094,49.1304,49.1995,55812.0
2023-12-26 15:00:00,49.83,49.88,49.76,49.83,86900.0,49.1995,49.2489,49.1304,49.1995,86900.0
2023-12-26 15:30:00,49.83,49.88,49.73,49.74,298340.0,49.1995,49.2489,49.1008,49.1106,298340.0
2023-12-27 09:30:00,49.83,49.83,49.56,49.8,103284.0,49.1995,49.1995,48.9329,49.1699,103284.0
2023-12-27 10:00:00,49.8,49.81,49.66,49.71,67470.0,49.1699,49.1798,49.0317,49.081,67470.0
2023-12-27 10:30:00,49.7,49.74,49.6,49.66,118312.0,49.0711,49.1106,48.9724,49.0317,118312.0
2023-12-27 11:00:00,49.66,49.72,49.63,49.71,57024.0,49.0317,49.0909,49.002,49.081,57024.0
2023-12-27 11:30:00,49.71,49.77,49.71,49.74,114550.0,49.081,49.1403,49.081,49.1106,114550.0
2023-12-27 12:00:00,49.74,49.78,49.72,49.74,46054.0,49.1106,49.1501,49.0909,49.1106,46054.0
2023-12-27 12:30:00,49.75,49.77,49.67,49.71,58844.0,49.1205,49.1403,49.0415,49.081,58844.0
2023-12-27 13:00:00,49.71,49.82,49.71,49.72,60680.0,49.081,49.1896,49.081,49.0909,60680.0
2023-12-27 13:30:00,49.72,49.76,49.71,49.72,65566.0,49.0909,49.1304,49.081,49.0909,65566.0
2023-12-27 14:00:00,49.7,49.72,49.59,49.69,56058.0,49.0711,49.0909,48.9625,49.0613,56058.0
2023-12-27 14:30:00,49.69,49.77,49.63,49.69,119272.0,49.0613,49.1403,49.002,49.0613,119272.0
2023-12-27 15:00:00,49.69,49.76,49.67,49.71,68152.0,49.0613,49.1304,49.0415,49.081,68152.0
2023-12-27 15:30:00,49.72,49.75,49.63,49.74,328180.0,49.0909,49.1205,49.002,49.1106,328180.0
2023-12-28 09:30:00,49.79,49.81,49.53,49.59,144106.0,49.16,49.1798,48.9033,48.9625,144106.0
2023-12-28 10:00:00,49.6,49.71,49.57,49.7,39762.0,48.9724,49.081,48.9428,49.0711,39762.0
2023-12-28 10:30:00,49.71,49.73,49.59,49.6,67358.0,49.081,49.1008,48.9625,48.9724,67358.0
2023-12-28 11:00:00,49.61,49.67,49.57,49.6,35906.0,48.9823,49.0415,48.9428,48.9724,35906.0
2023-12-28 11:30:00,49.6,49.69,49.59,49.66,42390.0,48.9724,49.0613,48.9625,49.0317,42390.0
2023-12-28 12:00:00,49.67,49.71,49.66,49.68,54840.0,49.0415,49.081,49.0317,49.0514,54840.0
2023-12-28 12:30:00,49.68,49.74,49.68,49.73,35164.0,49.0514,49.1106,49.0514,49.1008,35164.0
2023-12-28 13:00:00,49.72,49.73,49.61,49.66,45046.0,49.0909,49.1008,48.9823,49.0317,45046.0
2023-12-28 13:30:00,49.67,49.74,49.66,49.69,36984.0,49.0415,49.1106,49.0317,49.0613,36984.0
2023-12-28 14:00:00,49.7,49.77,49.69,49.76,67122.0,49.0711,49.1403,49.0613,49.1304,67122.0
2023-12-28 14:30:00,49.76,49.8,49.74,49.78,60780.0,49.1304,49.1699,49.1106,49.1501,60780.0
2023-12-28 15:00:00,49.77,49.81,49.72,49.77,77768.0,49.1403,49.1798,49.0909,49.1403,77768.0
2023-12-28 15:30:00,49.77,49.82,49.68,49.73,387058.0,49.1403,49.1896,49.0514,49.1008,387058.0
2023-12-29 09:30:00,49.68,49.85,49.65,49.81,71150.0,49.0514,49.2192,49.0218,49.1798,71150.0
2023-12-29 10:00:00,49.82,49.84,49.66,49.66,51988.0,49.1896,49.2094,49.0317,49.0317,51988.0
2023-12-29 10:30:00,49.67,49.72,49.56,49.62,73056.0,49.0415,49.0909,48.9329,48.9922,73056.0
2023-12-29 11:00:00,49.63,49.67,49.46,49.49,55074.0,49.002,49.0415,48.8342,48.8638,55074.0
2023-12-29 11:30:00,49.47,49.57,49.45,49.55,56722.0,48.8441,48.9428,48.8243,48.923,56722.0
2023-12-29 12:00:00,49.56,49.58,49.43,49.48,35234.0,48.9329,48.9527,48.8046,48.8539,35234.0
2023-12-29 12:30:00,49.48,49.58,49.47,49.56,31480.0,48.8539,48.9527,48.8441,48.9329,31480.0
2023-12-29 13:00:00,49.57,49.59,49.49,49.49,31856.0,48.9428,48.9625,48.8638,48.8638,31856.0
2023-12-29 13:30:00,49.51,49.59,49.5,49.53,30896.0,48.8836,48.9625,48.8737,48.9033,30896.0
2023-12-29 14:00:00,49.53,49.62,49.51,49.58,83674.0,48.9033,48.9922,48.8836,48.9527,83674.0
2023-12-29 14:30:00,49.59,49.62,49.58,49.61,60658.0,48.9625,48.9922,48.9527,48.9823,60658.0
2023-12-29 15:00:00,49.61,49.68,49.58,49.66,59540.0,48.9823,49.0514,48.9527,49.0317,59540.0
2023-12-29 15:30:00,49.66,49.68,49.47,49.59,450050.0,49.0317,49.0514,48.8441,48.9625,450050.0
2024-01-02 09:30:00,48.99,48.99,48.56,48.77,351920.0,48.3701,48.3701,47.9456,48.1529,351920.0
2024-01-02 10:00:00,48.79,48.85,48.54,48.59,154148.0,48.1727,48.2319,47.9258,47.9752,154148.0
2024-01-02 10:30:00,48.58,48.6,48.47,48.52,169114.0,47.9653,47.9851,47.8567,47.9061,169114.0
2024-01-02 11:00:00,48.52,48.69,48.51,48.6,104976.0,47.9061,48.0739,47.8962,47.9851,104976.0
2024-01-02 11:30:00,48.6,48.67,48.52,48.54,178112.0,47.9851,48.0542,47.9061,47.9258,178112.0
2024-01-02 12:00:00,48.54,48.57,48.41,48.54,145550.0,47.9258,47.9554,47.7975,47.9258,145550.0
2024-01-02 12:30:00,48.54,48.63,48.46,48.49,99134.0,47.9258,48.0147,47.8468,47.8765,99134.0
2024-01-02 13:00:00,48.48,48.54,48.44,48.5,154580.0,47.8666,47.9258,47.8271,47.8863,154580.0
2024-01-02 13:30:00,48.49,48.6,48.48,48.54,119622.0,47.8765,47.9851,47.8666,47.9258,119622.0
2024-01-02 14:00:00,48.54,48.56,48.44,48.52,146236.0,47.9258,47.9456,47.8271,47.9061,146236.0
2024-01-02 14:30:00,48.52,48.54,48.3,48.3,140406.0,47.9061,47.9258,47.6889,47.6889,140406.0
2024-01-02 15:00:00,48.3,48.32,48.19,48.22,254202.0,47.6889,47.7086,47.5803,47.6099,254202.0
2024-01-02 15:30:00,48.22,48.44,48.2,48.43,682056.0,47.6099,47.8271,47.5901,47.8172,682056.0
2024-01-03 09:30:00,48.1,48.1,47.83,47.85,228190.0,47.4914,47.4914,47.2248,47.2446,228190.0
2024-01-03 10:00:00,47.82,47.92,47.69,47.86,223602.0,47.2149,47.3137,47.0866,47.2544,223602.0
2024-01-03 10:30:00,47.85,47.86,47.69,47.84,102862.0,47.2446,47.2544,47.0866,47.2347,102862.0
2024-01-03 11:00:00,47.84,47.92,47.72,47.76,128632.0,47.2347,47.3137,47.1162,47.1557,128632.0
2024-01-03 11:30:00,47.76,47.79,47.64,47.64,153780.0,47.1557,47.1853,47.0372,47.0372,153780.0
2024-01-03 12:00:00,47.63,47.66,47.55,47.66,143268.0,47.0273,47.057,46.9484,47.057,143268.0
2024-01-03 12:30:00,47.68,47.7,47.62,47.7,144842.0,47.0767,47.0965,47.0175,47.0965,144842.0
2024-01-03 13:00:00,47.7,47.76,47.69,47.76,204764.0,47.0965,47.1557,47.0866,47.1557,204764.0
2024-01-03 13:30:00,47.76,47.77,47.6,47.61,186896.0,47.1557,47.1656,46.9977,47.0076,186896.0
2024-01-03 14:00:00,47.6,47.74,47.52,47.72,174134.0,46.9977,47.1359,46.9187,47.1162,174134.0
2024-01-03 14:30:00,47.73,47.79,47.65,47.66,143924.0,47.1261,47.1853,47.0471,47.057,143924.0
2024-01-03 15:00:00,47.66,47.66,47.52,47.56,165446.0,47.057,47.057,46.9187,46.9582,165446.0
2024-01-03 15:30:00,47.56,47.67,47.52,47.56,731368.0,46.9582,47.0668,46.9187,46.9582,731368.0
2024-01-04 09:30:00,46.96,47.19,46.95,47.15,382482.0,46.3658,46.5929,46.3559,46.5534,382482.0
2024-01-04 10:00:00,47.13,47.39,47.09,47.29,313506.0,46.5337,46.7904,46.4942,46.6916,313506.0
2024-01-04 10:30:00,47.29,47.4,47.2,47.38,226620.0,46.6916,46.8002,46.6028,46.7805,226620.0
2024-01-04 11:00:00,47.38,47.52,47.37,47.48,135592.0,46.7805,46.9187,46.7706,46.8792,135592.0
2024-01-04 11:30:00,47.47,47.52,47.38,47.48,98038.0,46.8694,46.9187,46.7805,46.8792,98038.0
2024-01-04 12:00:00,47.47,47.58,47.32,47.56,115136.0,46.8694,46.978,46.7213,46.9582,115136.0
2024-01-04 12:30:00,47.56,47.6,47.47,47.53,87358.0,46.9582,46.9977,46.8694,46.9286,87358.0
2024-01-04 13:00:00,47.52,47.58,47.49,47.51,103952.0,46.9187,46.978,46.8891,46.9089,103952.0
2024-01-04 13:30:00,47.51,47.55,47.46,47.47,98240.0,46.9089,46.9484,46.8595,46.8694,98240.0
2024-01-04 14:00:00,47.46,47.54,47.44,47.48,131742.0,46.8595,46.9385,46.8397,46.8792,131742.0
2024-01-04 14:30:00,47.47,47.53,47.37,47.49,153640.0,46.8694,46.9286,46.7706,46.8891,153640.0
2024-01-04 15:00:00,47.49,47.61,47.46,47.53,175400.0,46.8891,47.0076,46.8595,46.9286,175400.0
2024-01-04 15:30:00,47.53,47.53,47.29,47.32,612468.0,46.9286,46.9286,46.6916,46.7213,612468.0
2024-01-05 09:30:00,47.15,47.49,47.15,47.29,164752.0,46.5534,46.8891,46.5534,46.6916,164752.0
2024-01-05 10:00:00,47.34,47.54,47.27,47.37,134944.0,46.741,46.9385,46.6719,46.7706,134944.0
2024-01-05 10:30:00,47.38,47.41,47.29,47.36,103880.0,46.7805,46.8101,46.6916,46.7608,103880.0
2024-01-05 11:00:00,47.36,47.38,47.2,47.21,114072.0,46.7608,46.7805,46.6028,46.6127,114072.0
2024-01-05 11:30:00,47.21,47.24,47.12,47.13,158456.0,46.6127,46.6423,46.5238,46.5337,158456.0
2024-01-05 12:00:00,47.13,47.18,47.05,47.05,86204.0,46.5337,46.583,46.4547,46.4547,86204.0
2024-01-05 12:30:00,47.05,47.1,47.02,47.07,64402.0,46.4547,46.504,46.4251,46.4744,64402.0
2024-01-05 13:00:00,47.06,47.22,47.04,47.22,82728.0,46.4646,46.6225,46.4448,46.6225,82728.0
2024-01-05 13:30:00,47.23,47.31,47.23,47.26,57842.0,46.6324,46.7114,46.6324,46.662,57842.0
2024-01-05 14:00:00,47.26,47.37,47.19,47.23,69076.0,46.662,46.7706,46.5929,46.6324,69076.0
2024-01-05 14:30:00,47.23,47.29,47.06,47.08,91394.0,46.6324,46.6916,46.4646,46.4843,91394.0
2024-01-05 15:00:00,47.08,47.17,47.08,47.13,133644.0,46.4843,46.5732,46.4843,46.5337,133644.0
2024-01-05 15:30:00,47.12,47.3,47.04,47.24,661154.0,46.5238,46.7015,46.4448,46.6423,661154.0
2024-01-08 09:30:00,47.56,47.85,47.54,47.84,156204.0,46.9582,47.2446,46.9385,47.2347,156204.0
2024-01-08 10:00:00,47.84,47.95,47.76,47.94,175288.0,47.2347,47.3433,47.1557,47.3334,175288.0
2024-01-08 10:30:00,47.95,48.02,47.91,47.98,152284.0,47.3433,47.4124,47.3038,47.3729,152284.0
2024-01-08 11:00:00,47.98,47.99,47.81,47.85,132682.0,47.3729,47.3828,47.2051,47.2446,132682.0
2024-01-08 11:30:00,47.85,47.95,47.83,47.95,109864.0,47.2446,47.3433,47.2248,47.3433,109864.0
2024-01-08 12:00:00,47.97,48.06,47.93,48.02,151318.0,47.363,47.4519,47.3235,47.4124,151318.0
2024-01-08 12:30:00,48.02,48.12,48.02,48.1,164540.0,47.4124,47.5111,47.4124,47.4914,164540.0
2024-01-08 13:00:00,48.09,48.13,48.0,48.04,190472.0,47.4815,47.521,47.3927,47.4322,190472.0
2024-01-08 13:30:00,48.03,48.07,47.99,48.06,143456.0,47.4223,47.4618,47.3828,47.4519,143456.0
2024-01-08 14:00:00,48.06,48.17,48.04,48.17,158284.0,47.4519,47.5605,47.4322,47.5605,158284.0
2024-01-08 14:30:00,48.17,48.24,48.15,48.23,161030.0,47.5605,47.6296,47.5408,47.6197,161030.0
2024-01-08 15:00:00,48.22,48.27,48.16,48.17,237020.0,47.6099,47.6592,47.5506,47.5605,237020.0
2024-01-08 15:30:00,48.17,48.31,48.15,48.29,712746.0,47.5605,47.6987,47.5408,47.679,712746.0
2024-01-09 09:30:00,47.73,47.85,47.65,47.8,124094.0,47.1261,47.2446,47.0471,47.1952,124094.0
2024-01-09 10:00:00,47.8,48.0,47.71,47.96,97534.0,47.1952,47.3927,47.1063,47.3532,97534.0
2024-01-09 10:30:00,47.95,47.96,47.78,47.79,73390.0,47.3433,47.3532,47.1754,47.1853,73390.0
2024-01-09 11:00:00,47.79,47.94,47.79,47.93,110202.0,47.1853,47.3334,47.1853,47.3235,110202.0
2024-01-09 11:30:00,47.94,48.02,47.91,48.01,65868.0,47.3334,47.4124,47.3038,47.4025,65868.0
2024-01-09 12:00:00,48.02,48.11,47.97,48.1,74326.0,47.4124,47.5013,47.363,47.4914,74326.0
2024-01-09 12:30:00,48.11,48.12,48.05,48.06,77776.0,47.5013,47.5111,47.442,47.4519,77776.0
2024-01-09 13:00:00,48.06,48.11,47.95,47.98,66760.0,47.4519,47.5013,47.3433,47.3729,66760.0
2024-01-09 13:30:00,47.98,48.11,47.93,48.06,89188.0,47.3729,47.5013,47.3235,47.4519,89188.0
2024-01-09 14:00:00,48.06,48.08,47.9,47.91,91890.0,47.4519,47.4716,47.2939,47.3038,91890.0
2024-01-09 14:30:00,47.92,47.94,47.82,47.94,147820.0,47.3137,47.3334,47.2149,47.3334,147820.0
2024-01-09 15:00:00,47.94,47.99,47.88,47.92,135986.0,47.3334,47.3828,47.2742,47.3137,135986.0
2024-01-09 15:30:00,47.92,47.94,47.82,47.93,354872.0,47.3137,47.3334,47.2149,47.3235,354872.0
2024-01-10 09:30:00,47.91,48.09,47.77,47.78,125036.0,47.3038,47.4815,47.1656,47.1754,125036.0
2024-01-10 10:00:00,47.77,47.99,47.77,47.93,122202.0,47.1656,47.3828,47.1656,47.3235,122202.0
2024-01-10 10:30:00,47.94,47.96,47.89,47.92,153776.0,47.3334,47.3532,47.284,47.3137,153776.0
2024-01-10 11:00:00,47.94,47.94,47.81,47.83,188944.0,47.3334,47.3334,47.2051,47.2248,188944.0
2024-01-10 11:30:00,47.83,47.88,47.78,47.88,112360.0,47.2248,47.2742,47.1754,47.2742,112360.0
2024-01-10 12:00:00,47.88,47.91,47.82,47.91,190622.0,47.2742,47.3038,47.2149,47.3038,190622.0
2024-01-10 12:30:00,47.91,48.0,47.9,47.95,137078.0,47.3038,47.3927,47.2939,47.3433,137078.0
2024-01-10 13:00:00,47.95,48.04,47.9,47.98,215146.0,47.3433,47.4322,47.2939,47.3729,215146.0
2024-01-10 13:30:00,47.97,48.07,47.94,48.06,77268.0,47.363,47.4618,47.3334,47.4519,77268.0
2024-01-10 14:00:00,48.06,48.16,48.04,48.14,139144.0,47.4519,47.5506,47.4322,47.5309,139144.0
2024-01-10 14:30:00,48.15,48.21,48.12,48.19,77022.0,47.5408,47.6,47.5111,47.5803,77022.0
2024-01-10 15:00:00,48.19,48.25,48.08,48.1,132570.0,47.5803,47.6395,47.4716,47.4914,132570.0
2024-01-10 15:30:00,48.1,48.18,48.01,48.1,574402.0,47.4914,47.5704,47.4025,47.4914,574402.0
2024-01-11 09:30:00,48.1,48.27,47.99,48.04,79664.0,47.4914,47.6592,47.3828,47.4322,79664.0
2024-01-11 10:00:00,48.04,48.05,47.76,47.88,121898.0,47.4322,47.442,47.1557,47.2742,121898.0
2024-01-11 10:30:00,47.86,47.91,47.63,47.65,114622.0,47.2544,47.3038,47.0273,47.0471,114622.0
2024-01-11 11:00:00,47.67,47.74,47.6,47.66,119914.0,47.0668,47.1359,46.9977,47.057,119914.0
2024-01-11 11:30:00,47.67,47.73,47.57,47.61,83416.0,47.0668,47.1261,46.9681,47.0076,83416.0
2024-01-11 12:00:00,47.62,47.83,47.6,47.73,102196.0,47.0175,47.2248,46.9977,47.1261,102196.0
2024-01-11 12:30:00,47.73,47.82,47.69,47.78,110944.0,47.1261,47.2149,47.0866,47.1754,110944.0
2024-01-11 13:00:00,47.78,47.89,47.77,47.83,123668.0,47.1754,47.284,47.1656,47.2248,123668.0
2024-01-11 13:30:00,47.83,47.93,47.79,47.93,134704.0,47.2248,47.3235,47.1853,47.3235,134704.0
2024-01-11 14:00:00,47.94,47.99,47.84,47.99,307208.0,47.3334,47.3828,47.2347,47.3828,307208.0
2024-01-11 14:30:00,47.99,48.06,47.93,48.04,82284.0,47.3828,47.4519,47.3235,47.4322,82284.0
2024-01-11 15:00:00,48.05,48.07,47.9,48.04,223414.0,47.442,47.4618,47.2939,47.4322,223414.0
2024-01-11 15:30:00,48.04,48.24,48.01,48.21,582316.0,47.4322,47.6296,47.4025,47.6,582316.0
2024-01-12 09:30:00,48.44,48.52,48.23,48.24,95872.0,47.8271,47.9061,47.6197,47.6296,95872.0
2024-01-12 10:00:00,48.22,48.31,48.1,48.2,86458.0,47.6099,47.6987,47.4914,47.5901,86458.0
2024-01-12 10:30:00,48.2,48.27,48.11,48.14,96632.0,47.5901,47.6592,47.5013,47.5309,96632.0
2024-01-12 11:00:00,48.13,48.27,48.12,48.23,100116.0,47.521,47.6592,47.5111,47.6197,100116.0
2024-01-12 11:30:00,48.23,48.26,48.05,48.13,125728.0,47.6197,47.6494,47.442,47.521,125728.0
2024-01-12 12:00:00,48.14,48.2,48.07,48.1,112232.0,47.5309,47.5901,47.4618,47.4914,112232.0
2024-01-12 12:30:00,48.09,48.22,48.04,48.17,133224.0,47.4815,47.6099,47.4322,47.5605,133224.0
2024-01-12 13:00:00,48.17,48.2,48.13,48.2,51460.0,47.5605,47.5901,47.521,47.5901,51460.0
2024-01-12 13:30:00,48.2,48.27,48.19,48.27,92904.0,47.5901,47.6592,47.5803,47.6592,92904.0
2024-01-12 14:00:00,48.27,48.27,48.17,48.19,97516.0,47.6592,47.6592,47.5605,47.5803,97516.0
2024-01-12 14:30:00,48.19,48.25,48.17,48.22,90272.0,47.5803,47.6395,47.5605,47.6099,90272.0
2024-01-12 15:00:00,48.22,48.22,48.13,48.16,118376.0,47.6099,47.6099,47.521,47.5506,118376.0
2024-01-12 15:30:00,48.16,48.28,48.09,48.25,560478.0,47.5506,47.6691,47.4815,47.6395,560478.0
2024-01-16 09:30:00,48.08,48.34,47.7,47.9,166518.0,47.4716,47.7284,47.0965,47.2939,166518.0
2024-01-16 10:00:00,47.91,48.11,47.87,47.99,205168.0,47.3038,47.5013,47.2643,47.3828,205168.0
2024-01-16 10:30:00,48.0,48.17,48.0,48.08,151652.0,47.3927,47.5605,47.3927,47.4716,151652.0
2024-01-16 11:00:00,48.07,48.09,47.95,48.02,110574.0,47.4618,47.4815,47.3433,47.4124,110574.0
2024-01-16 11:30:00,48.03,48.06,47.96,47.99,79712.0,47.4223,47.4519,47.3532,47.3828,79712.0
2024-01-16 12:00:00,47.99,48.02,47.95,47.97,87916.0,47.3828,47.4124,47.3433,47.363,87916.0
2024-01-16 12:30:00,47.96,47.96,47.89,47.91,66940.0,47.3532,47.3532,47.284,47.3038,66940.0
2024-01-16 13:00:00,47.91,48.1,47.9,48.1,106610.0,47.3038,47.4914,47.2939,47.4914,106610.0
2024-01-16 13:30:00,48.12,48.12,47.92,47.94,63862.0,47.5111,47.5111,47.3137,47.3334,63862.0
2024-01-16 14:00:00,47.94,47.96,47.85,47.91,144752.0,47.3334,47.3532,47.2446,47.3038,144752.0
2024-01-16 14:30:00,47.88,47.97,47.86,47.94,67846.0,47.2742,47.363,47.2544,47.3334,67846.0
2024-01-16 15:00:00,47.95,47.98,47.88,47.92,99946.0,47.3433,47.3729,47.2742,47.3137,99946.0
2024-01-16 15:30:00,47.92,48.1,47.87,48.06,659558.0,47.3137,47.4914,47.2643,47.4519,659558.0
2024-01-17 09:30:00,47.74,47.88,47.59,47.85,319480.0,47.1359,47.2742,46.9878,47.2446,319480.0
2024-01-17 10:00:00,47.85,48.04,47.81,47.81,220124.0,47.2446,47.4322,47.2051,47.2051,220124.0
2024-01-17 10:30:00,47.81,47.86,47.74,47.76,123740.0,47.2051,47.2544,47.1359,47.1557,123740.0
2024-01-17 11:00:00,47.76,47.79,47.68,47.71,104348.0,47.1557,47.1853,47.0767,47.1063,104348.0
2024-01-17 11:30:00,47.7,47.87,47.67,47.77,65960.0,47.0965,47.2643,47.0668,47.1656,65960.0
2024-01-17 12:00:00,47.77,47.79,47.69,47.69,52052.0,47.1656,47.1853,47.0866,47.0866,52052.0
2024-01-17 12:30:00,47.68,47.71,47.63,47.63,52704.0,47.0767,47.1063,47.0273,47.0273,52704.0
2024-01-17 13:00:00,47.62,47.64,47.51,47.55,61058.0,47.0175,47.0372,46.9089,46.9484,61058.0
2024-01-17 13:30:00,47.55,47.57,47.48,47.56,102366.0,46.9484,46.9681,46.8792,46.9582,102366.0
2024-01-17 14:00:00,47.55,47.59,47.48,47.51,150424.0,46.9484,46.9878,46.8792,46.9089,150424.0
2024-01-17 14:30:00,47.51,47.59,47.49,47.52,143506.0,46.9089,46.9878,46.8891,46.9187,143506.0
2024-01-17 15:00:00,47.52,47.53,47.38,47.45,379806.0,46.9187,46.9286,46.7805,46.8496,379806.0
2024-01-17 15:30:00,47.45,47.67,47.45,47.66,621090.0,46.8496,47.0668,46.8496,47.057,621090.0
2024-01-18 09:30:00,47.93,48.13,47.77,47.96,324716.0,47.3235,47.521,47.1656,47.3532,324716.0
2024-01-18 10:00:00,47.96,48.11,47.88,48.1,303204.0,47.3532,47.5013,47.2742,47.4914,303204.0
2024-01-18 10:30:00,48.11,48.13,47.96,48.0,200690.0,47.5013,47.521,47.3532,47.3927,200690.0
2024-01-18 11:00:00,47.99,48.2,47.93,48.15,285444.0,47.3828,47.5901,47.3235,47.5408,285444.0
2024-01-18 11:30:00,48.15,48.24,48.13,48.19,104720.0,47.5408,47.6296,47.521,47.5803,104720.0
2024-01-18 12:00:00,48.2,48.2,48.06,48.18,233226.0,47.5901,47.5901,47.4519,47.5704,233226.0
2024-01-18 12:30:00,48.18,48.19,48.09,48.1,115024.0,47.5704,47.5803,47.4815,47.4914,115024.0
2024-01-18 13:00:00,48.1,48.12,48.05,48.05,152376.0,47.4914,47.5111,47.442,47.442,152376.0
2024-01-18 13:30:00,48.05,48.2,48.05,48.19,92160.0,47.442,47.5901,47.442,47.5803,92160.0
2024-01-18 14:00:00,48.19,48.34,48.19,48.32,142430.0,47.5803,47.7284,47.5803,47.7086,142430.0
2024-01-18 14:30:00,48.32,48.38,48.27,48.32,275582.0,47.7086,47.7678,47.6592,47.7086,275582.0
2024-01-18 15:00:00,48.32,48.35,48.26,48.3,214980.0,47.7086,47.7382,47.6494,47.6889,214980.0
2024-01-18 15:30:00,48.3,48.38,48.24,48.34,612090.0,47.6889,47.7678,47.6296,47.7284,612090.0
2024-01-19 09:30:00,48.68,48.73,48.27,48.55,574802.0,48.0641,48.1134,47.6592,47.9357,574802.0
2024-01-19 10:00:00,48.57,48.63,48.38,48.52,162472.0,47.9554,48.0147,47.7678,47.9061,162472.0
2024-01-19 10:30:00,48.52,48.56,48.42,48.49,232690.0,47.9061,47.9456,47.8073,47.8765,232690.0
2024-01-19 11:00:00,48.49,48.55,48.4,48.47,259870.0,47.8765,47.9357,47.7876,47.8567,259870.0
2024-01-19 11:30:00,48.46,48.48,48.35,48.46,120474.0,47.8468,47.8666,47.7382,47.8468,120474.0
2024-01-19 12:00:00,48.47,48.47,48.35,48.38,102132.0,47.8567,47.8567,47.7382,47.7678,102132.0
2024-01-19 12:30:00,48.38,48.48,48.36,48.42,126244.0,47.7678,47.8666,47.7481,47.8073,126244.0
2024-01-19 13:00:00,48.43,48.55,48.38,48.54,108700.0,47.8172,47.9357,47.7678,47.9258,108700.0
2024-01-19 13:30:00,48.54,48.7,48.52,48.7,267580.0,47.9258,48.0838,47.9061,48.0838,267580.0
2024-01-19 14:00:00,48.7,48.75,48.62,48.67,210400.0,48.0838,48.1332,48.0048,48.0542,210400.0
2024-01-19 14:30:00,48.69,48.72,48.62,48.72,126478.0,48.0739,48.1035,48.0048,48.1035,126478.0
2024-01-19 15:00:00,48.73,48.76,48.66,48.75,135904.0,48.1134,48.143,48.0443,48.1332,135904.0
2024-01-19 15:30:00,48.75,48.88,48.71,48.8,740446.0,48.1332,48.2615,48.0937,48.1825,740446.0
2024-01-22 09:30:00,48.82,49.24,48.82,49.03,380642.0,48.2023,48.617,48.2023,48.4096,380642.0
2024-01-22 10:00:00,49.03,49.1,48.89,48.89,211168.0,48.4096,48.4787,48.2714,48.2714,211168.0
2024-01-22 10:30:00,48.89,48.9,48.71,48.81,209198.0,48.2714,48.2813,48.0937,48.1924,209198.0
2024-01-22 11:00:00,48.81,48.87,48.77,48.85,246222.0,48.1924,48.2516,48.1529,48.2319,246222.0
2024-01-22 11:30:00,48.85,48.91,48.79,48.87,214760.0,48.2319,48.2911,48.1727,48.2516,214760.0
2024-01-22 12:00:00,48.87,48.92,48.82,48.87,166762.0,48.2516,48.301,48.2023,48.2516,166762.0
2024-01-22 12:30:00,48.87,48.93,48.85,48.91,158450.0,48.2516,48.3109,48.2319,48.2911,158450.0
2024-01-22 13:00:00,48.91,48.94,48.84,48.86,158248.0,48.2911,48.3208,48.222,48.2418,158248.0
2024-01-22 13:30:00,48.86,48.95,48.85,48.92,144416.0,48.2418,48.3306,48.2319,48.301,144416.0
2024-01-22 14:00:00,48.92,48.94,48.85,48.86,138742.0,48.301,48.3208,48.2319,48.2418,138742.0
2024-01-22 14:30:00,48.87,48.88,48.84,48.88,150614.0,48.2516,48.2615,48.222,48.2615,150614.0
2024-01-22 15:00:00,48.88,48.94,48.87,48.93,165648.0,48.2615,48.3208,48.2516,48.3109,165648.0
2024-01-22 15:30:00,48.93,49.04,48.91,48.99,847542.0,48.3109,48.4195,48.2911,48.3701,847542.0
2024-01-23 09:30:00,49.06,49.1,48.73,48.83,221494.0,48.4392,48.4787,48.1134,48.2122,221494.0
2024-01-23 10:00:00,48.83,48.88,48.59,48.62,270934.0,48.2122,48.2615,47.9752,48.0048,270934.0
2024-01-23 10:30:00,48.62,48.68,48.52,48.65,132572.0,48.0048,48.0641,47.9061,48.0344,132572.0
2024-01-23 11:00:00,48.66,48.74,48.65,48.73,217636.0,48.0443,48.1233,48.0344,48.1134,217636.0
2024-01-23 11:30:00,48.72,48.76,48.63,48.76,434180.0,48.1035,48.143,48.0147,48.143,434180.0
2024-01-23 12:00:00,48.75,48.89,48.75,48.85,835992.0,48.1332,48.2714,48.1332,48.2319,835992.0
2024-01-23 12:30:00,48.86,48.86,48.76,48.79,118342.0,48.2418,48.2418,48.143,48.1727,118342.0
2024-01-23 13:00:00,48.79,48.83,48.75,48.77,99138.0,48.1727,48.2122,48.1332,48.1529,99138.0
2024-01-23 13:30:00,48.78,48.82,48.76,48.78,250130.0,48.1628,48.2023,48.143,48.1628,250130.0
2024-01-23 14:00:00,48.78,48.85,48.77,48.82,209084.0,48.1628,48.2319,48.1529,48.2023,209084.0
2024-01-23 14:30:00,48.82,48.86,48.76,48.83,221522.0,48.2023,48.2418,48.143,48.2122,221522.0
2024-01-23 15:00:00,48.83,48.97,48.81,48.91,363906.0,48.2122,48.3504,48.1924,48.2911,363906.0
2024-01-23 15:30:00,48.9,48.98,48.84,48.97,842148.0,48.2813,48.3603,48.222,48.3504,842148.0
2024-01-24 09:30:00,50.55,51.11,49.56,50.9,1055634.0,49.9104,50.4633,48.9329,50.256,1055634.0
2024-01-24 10:00:00,50.88,50.99,50.59,50.87,677232.0,50.2362,50.3448,49.9499,50.2263,677232.0
2024-01-24 10:30:00,50.88,51.17,50.84,51.13,558916.0,50.2362,50.5225,50.1967,50.4831,558916.0
2024-01-24 11:00:00,51.13,51.54,51.13,51.49,379656.0,50.4831,50.8879,50.4831,50.8385,379656.0
2024-01-24 11:30:00,51.49,51.53,51.21,51.37,450288.0,50.8385,50.878,50.562,50.72,450288.0
2024-01-24 12:00:00,51.37,51.43,51.21,51.35,362462.0,50.72,50.7793,50.562,50.7003,362462.0
2024-01-24 12:30:00,51.35,51.48,51.23,51.4,518786.0,50.7003,50.8286,50.5818,50.7496,518786.0
2024-01-24 13:00:00,51.4,51.42,51.13,51.21,348154.0,50.7496,50.7694,50.4831,50.562,348154.0
2024-01-24 13:30:00,51.21,51.24,51.04,51.1,364398.0,50.562,50.5917,50.3942,50.4534,364398.0
2024-01-24 14:00:00,51.09,51.1,50.82,50.88,984580.0,50.4436,50.4534,50.177,50.2362,984580.0
2024-01-24 14:30:00,50.88,50.92,50.7,50.81,465636.0,50.2362,50.2757,50.0585,50.1671,465636.0
2024-01-24 15:00:00,50.81,50.86,50.6,50.61,510494.0,50.1671,50.2165,49.9598,49.9696,510494.0
2024-01-24 15:30:00,50.61,50.7,50.27,50.33,2052618.0,49.9696,50.0585,49.6339,49.6932,2052618.0
2024-01-25 09:30:00,49.71,50.89,49.38,50.75,1103636.0,49.081,50.2461,48.7552,50.1079,1103636.0
2024-01-25 10:00:00,50.75,50.77,50.49,50.52,287600.0,50.1079,50.1276,49.8512,49.8808,287600.0
2024-01-25 10:30:00,50.53,50.56,50.4,50.53,258144.0,49.8906,49.9203,49.7623,49.8906,258144.0
2024-01-25 11:00:00,50.52,50.63,50.44,50.62,282550.0,49.8808,49.9894,49.8018,49.9795,282550.0
2024-01-25 11:30:00,50.62,50.66,50.49,50.55,235158.0,49.9795,50.019,49.8512,49.9104,235158.0
2024-01-25 12:00:00,50.55,50.56,50.38,50.41,259890.0,49.9104,49.9203,49.7425,49.7722,259890.0
2024-01-25 12:30:00,50.41,50.51,50.3,50.45,307766.0,49.7722,49.8709,49.6636,49.8117,307766.0
2024-01-25 13:00:00,50.46,50.56,50.37,50.42,345006.0,49.8215,49.9203,49.7327,49.782,345006.0
2024-01-25 13:30:00,50.42,50.46,50.26,50.27,202748.0,49.782,49.8215,49.6241,49.6339,202748.0
2024-01-25 14:00:00,50.26,50.34,50.21,50.28,223952.0,49.6241,49.703,49.5747,49.6438,223952.0
2024-01-25 14:30:00,50.28,50.45,50.28,50.45,239318.0,49.6438,49.8117,49.6438,49.8117,239318.0
2024-01-25 15:00:00,50.45,50.51,50.39,50.49,202488.0,49.8117,49.8709,49.7524,49.8512,202488.0
2024-01-25 15:30:00,50.49,50.55,50.34,50.41,1254524.0,49.8512,49.9104,49.703,49.7722,1254524.0
2024-01-26 09:30:00,50.41,50.66,50.1,50.31,288080.0,49.7722,50.019,49.4661,49.6734,288080.0
2024-01-26 10:00:00,50.3,50.49,50.22,50.49,284614.0,49.6636,49.8512,49.5846,49.8512,284614.0
2024-01-26 10:30:00,50.49,50.72,50.48,50.69,222080.0,49.8512,50.0782,49.8413,50.0486,222080.0
2024-01-26 11:00:00,50.69,50.8,50.63,50.76,177968.0,50.0486,50.1572,49.9894,50.1177,177968.0
2024-01-26 11:30:00,50.76,50.77,50.65,50.7,103282.0,50.1177,50.1276,50.0091,50.0585,103282.0
2024-01-26 12:00:00,50.7,50.7,50.6,50.61,127456.0,50.0585,50.0585,49.9598,49.9696,127456.0
2024-01-26 12:30:00,50.61,50.61,50.45,50.49,112044.0,49.9696,49.9696,49.8117,49.8512,112044.0
2024-01-26 13:00:00,50.49,50.51,50.4,50.42,84550.0,49.8512,49.8709,49.7623,49.782,84550.0
2024-01-26 13:30:00,50.44,50.44,50.29,50.35,104084.0,49.8018,49.8018,49.6537,49.7129,104084.0
2024-01-26 14:00:00,50.35,50.43,50.34,50.4,135582.0,49.7129,49.7919,49.703,49.7623,135582.0
2024-01-26 14:30:00,50.4,50.53,50.35,50.52,118768.0,49.7623,49.8906,49.7129,49.8808,118768.0
2024-01-26 15:00:00,50.52,50.54,50.44,50.46,207970.0,49.8808,49.9005,49.8018,49.8215,207970.0
2024-01-26 15:30:00,50.46,50.48,50.33,50.35,472316.0,49.8215,49.8413,49.6932,49.7129,472316.0
2024-01-29 09:30:00,50.08,50.46,49.98,50.37,199356.0,49.4463,49.8215,49.3476,49.7327,199356.0
2024-01-29 10:00:00,50.36,50.43,50.1,50.19,133524.0,49.7228,49.7919,49.4661,49.5549,133524.0
2024-01-29 10:30:00,50.2,50.24,50.1,50.16,77580.0,49.5648,49.6043,49.4661,49.5253,77580.0
2024-01-29 11:00:00,50.16,50.23,50.13,50.2,93380.0,49.5253,49.5944,49.4957,49.5648,93380.0
2024-01-29 11:30:00,50.19,50.25,50.18,50.24,87250.0,49.5549,49.6142,49.5451,49.6043,87250.0
2024-01-29 12:00:00,50.23,50.36,50.19,50.36,101012.0,49.5944,49.7228,49.5549,49.7228,101012.0
2024-01-29 12:30:00,50.36,50.42,50.31,50.39,96696.0,49.7228,49.782,49.6734,49.7524,96696.0
2024-01-29 13:00:00,50.4,50.49,50.38,50.4,192914.0,49.7623,49.8512,49.7425,49.7623,192914.0
2024-01-29 13:30:00,50.41,50.43,50.38,50.4,76666.0,49.7722,49.7919,49.7425,49.7623,76666.0
2024-01-29 14:00:00,50.39,50.5,50.38,50.49,156068.0,49.7524,49.861,49.7425,49.8512,156068.0
2024-01-29 14:30:00,50.5,50.6,50.49,50.51,192428.0,49.861,49.9598,49.8512,49.8709,192428.0
2024-01-29 15:00:00,50.52,50.71,50.5,50.66,193394.0,49.8808,50.0684,49.861,50.019,193394.0
2024-01-29 15:30:00,50.67,50.73,50.5,50.72,665836.0,50.0289,50.0881,49.861,50.0782,665836.0
2024-01-30 09:30:00,51.25,51.54,51.16,51.37,524574.0,50.6015,50.8879,50.5127,50.72,524574.0
2024-01-30 10:00:00,51.37,51.38,51.17,51.34,220396.0,50.72,50.7299,50.5225,50.6904,220396.0
2024-01-30 10:30:00,51.33,51.34,51.23,51.34,151802.0,50.6805,50.6904,50.5818,50.6904,151802.0
2024-01-30 11:00:00,51.34,51.35,51.23,51.27,267136.0,50.6904,50.7003,50.5818,50.6213,267136.0
2024-01-30 11:30:00,51.26,51.29,51.1,51.12,170984.0,50.6114,50.641,50.4534,50.4732,170984.0
2024-01-30 12:00:00,51.12,51.22,51.1,51.13,189234.0,50.4732,50.5719,50.4534,50.4831,189234.0
2024-01-30 12:30:00,51.13,51.22,51.1,51.16,247838.0,50.4831,50.5719,50.4534,50.5127,247838.0
2024-01-30 13:00:00,51.16,51.31,51.16,51.31,203726.0,50.5127,50.6608,50.5127,50.6608,203726.0
2024-01-30 13:30:00,51.31,51.35,51.24,51.27,212274.0,50.6608,50.7003,50.5917,50.6213,212274.0
2024-01-30 14:00:00,51.27,51.38,51.26,51.37,213036.0,50.6213,50.7299,50.6114,50.72,213036.0
2024-01-30 14:30:00,51.37,51.39,51.26,51.39,258570.0,50.72,50.7398,50.6114,50.7398,258570.0
2024-01-30 15:00:00,51.39,51.46,51.34,51.45,333250.0,50.7398,50.8089,50.6904,50.799,333250.0
2024-01-30 15:30:00,51.46,51.47,51.38,51.38,802070.0,50.8089,50.8188,50.7299,50.7299,802070.0
2024-01-31 09:30:00,51.19,51.35,50.76,50.83,210368.0,50.5423,50.7003,50.1177,50.1868,210368.0
2024-01-31 10:00:00,50.83,51.09,50.83,51.03,247310.0,50.1868,50.4436,50.1868,50.3843,247310.0
2024-01-31 10:30:00,51.04,51.07,50.87,51.03,205402.0,50.3942,50.4238,50.2263,50.3843,205402.0
2024-01-31 11:00:00,51.03,51.11,50.92,50.94,209874.0,50.3843,50.4633,50.2757,50.2955,209874.0
2024-01-31 11:30:00,50.96,50.97,50.81,50.91,134884.0,50.3152,50.3251,50.1671,50.2658,134884.0
2024-01-31 12:00:00,50.92,51.01,50.85,51.0,130610.0,50.2757,50.3646,50.2066,50.3547,130610.0
2024-01-31 12:30:00,51.0,51.06,50.95,51.06,121276.0,50.3547,50.4139,50.3053,50.4139,121276.0
2024-01-31 13:00:00,51.06,51.07,50.98,51.02,119150.0,50.4139,50.4238,50.335,50.3744,119150.0
2024-01-31 13:30:00,51.03,51.09,50.97,51.05,107758.0,50.3843,50.4436,50.3251,50.4041,107758.0
2024-01-31 14:00:00,51.05,51.08,50.85,50.97,174924.0,50.4041,50.4337,50.2066,50.3251,174924.0
2024-01-31 14:30:00,50.96,51.21,50.91,50.92,262076.0,50.3152,50.562,50.2658,50.2757,262076.0
2024-01-31 15:00:00,50.92,50.94,50.62,50.78,207228.0,50.2757,50.2955,49.9795,50.1375,207228.0
2024-01-31 15:30:00,50.77,50.78,50.52,50.54,651160.0,50.1276,50.1375,49.8808,49.9005,651160.0
2024-02-01 09:30:00,50.62,50.83,50.49,50.66,284446.0,49.9795,50.1868,49.8512,50.019,284446.0
2024-02-01 10:00:00,50.6,50.92,50.48,50.92,192308.0,49.9598,50.2757,49.8413,50.2757,192308.0
2024-02-01 10:30:00,50.92,50.96,50.73,50.73,141156.0,50.2757,50.3152,50.0881,50.0881,141156.0
2024-02-01 11:00:00,50.73,50.82,50.65,50.66,192614.0,50.0881,50.177,50.0091,50.019,192614.0
2024-02-01 11:30:00,50.66,50.87,50.63,50.82,290568.0,50.019,50.2263,49.9894,50.177,290568.0
2024-02-01 12:00:00,50.82,50.96,50.77,50.79,164864.0,50.177,50.3152,50.1276,50.1474,164864.0
2024-02-01 12:30:00,50.79,50.99,50.75,50.92,137440.0,50.1474,50.3448,50.1079,50.2757,137440.0
2024-02-01 13:00:00,50.92,50.94,50.77,50.83,106882.0,50.2757,50.2955,50.1276,50.1868,106882.0
2024-02-01 13:30:00,50.84,50.97,50.81,50.94,90472.0,50.1967,50.3251,50.1671,50.2955,90472.0
2024-02-01 14:00:00,50.95,51.01,50.94,50.99,107008.0,50.3053,50.3646,50.2955,50.3448,107008.0
2024-02-01 14:30:00,50.98,51.13,50.95,51.1,202536.0,50.335,50.4831,50.3053,50.4534,202536.0
2024-02-01 15:00:00,51.1,51.16,51.07,51.11,233778.0,50.4534,50.5127,50.4238,50.4633,233778.0
2024-02-01 15:30:00,51.12,51.23,51.09,51.2,750888.0,50.4732,50.5818,50.4436,50.5522,750888.0
2024-02-02 09:30:00,51.04,51.61,51.04,51.49,376032.0,50.3942,50.957,50.3942,50.8385,376032.0
2024-02-02 10:00:00,51.47,51.62,51.37,51.44,263042.0,50.8188,50.9669,50.72,50.7891,263042.0
2024-02-02 10:30:00,51.44,51.6,51.32,51.56,147580.0,50.7891,50.9471,50.6706,50.9076,147580.0
2024-02-02 11:00:00,51.56,51.63,51.48,51.6,175678.0,50.9076,50.9767,50.8286,50.9471,175678.0
2024-02-02 11:30:00,51.6,51.85,51.59,51.77,168678.0,50.9471,51.1939,50.9372,51.115,168678.0
2024-02-02 12:00:00,51.77,51.83,51.7,51.83,117428.0,51.115,51.1742,51.0458,51.1742,117428.0
2024-02-02 12:30:00,51.84,51.89,51.55,51.73,333304.0,51.1841,51.2334,50.8977,51.0755,333304.0
2024-02-02 13:00:00,51.74,51.81,51.65,51.66,334764.0,51.0853,51.1544,50.9965,51.0063,334764.0
2024-02-02 13:30:00,51.66,51.88,51.64,51.87,132230.0,51.0063,51.2236,50.9866,51.2137,132230.0
2024-02-02 14:00:00,51.87,52.05,51.87,51.96,153300.0,51.2137,51.3914,51.2137,51.3026,153300.0
2024-02-02 14:30:00,51.96,52.04,51.95,52.02,177072.0,51.3026,51.3815,51.2927,51.3618,177072.0
2024-02-02 15:00:00,52.02,52.02,51.88,51.98,224110.0,51.3618,51.3618,51.2236,51.3223,224110.0
2024-02-02 15:30:00,51.98,51.99,51.73,51.73,769752.0,51.3223,51.3322,51.0755,51.0755,769752.0
2024-02-05 09:30:00,51.65,51.65,51.28,51.4,212754.0,50.9965,50.9965,50.6312,50.7496,212754.0
2024-02-05 10:00:00,51.4,51.4,51.02,51.12,146060.0,50.7496,50.7496,50.3744,50.4732,146060.0
2024-02-05 10:30:00,51.12,51.23,51.06,51.22,118508.0,50.4732,50.5818,50.4139,50.5719,118508.0
2024-02-05 11:00:00,51.22,51.34,51.18,51.33,138156.0,50.5719,50.6904,50.5324,50.6805,138156.0
2024-02-05 11:30:00,51.33,51.38,51.29,51.35,106334.0,50.6805,50.7299,50.641,50.7003,106334.0
2024-02-05 12:00:00,51.34,51.43,51.32,51.43,184848.0,50.6904,50.7793,50.6706,50.7793,184848.0
2024-02-05 12:30:00,51.43,51.49,51.41,51.43,95722.0,50.7793,50.8385,50.7595,50.7793,95722.0
2024-02-05 13:00:00,51.43,51.48,51.38,51.44,155840.0,50.7793,50.8286,50.7299,50.7891,155840.0
2024-02-05 13:30:00,51.43,51.56,51.43,51.54,104256.0,50.7793,50.9076,50.7793,50.8879,104256.0
2024-02-05 14:00:00,51.55,51.63,51.5,51.62,88570.0,50.8977,50.9767,50.8484,50.9669,88570.0
2024-02-05 14:30:00,51.63,51.7,51.61,51.68,102856.0,50.9767,51.0458,50.957,51.0261,102856.0
2024-02-05 15:00:00,51.69,51.69,51.51,51.61,122948.0,51.036,51.036,50.8582,50.957,122948.0
2024-02-05 15:30:00,51.62,51.63,51.49,51.49,496878.0,50.9669,50.9767,50.8385,50.8385,496878.0
2024-02-06 09:30:00,51.47,51.75,51.47,51.52,384026.0,50.8188,51.0952,50.8188,50.8681,384026.0
2024-02-06 10:00:00,51.51,51.51,51.25,51.41,108964.0,50.8582,50.8582,50.6015,50.7595,108964.0
2024-02-06 10:30:00,51.41,51.53,51.41,51.53,77336.0,50.7595,50.878,50.7595,50.878,77336.0
2024-02-06 11:00:00,51.52,51.54,51.33,51.35,149230.0,50.8681,50.8879,50.6805,50.7003,149230.0
2024-02-06 11:30:00,51.35,51.36,51.26,51.27,114736.0,50.7003,50.7101,50.6114,50.6213,114736.0
2024-02-06 12:00:00,51.27,51.28,51.16,51.22,120894.0,50.6213,50.6312,50.5127,50.5719,120894.0
2024-02-06 12:30:00,51.22,51.24,51.17,51.19,132284.0,50.5719,50.5917,50.5225,50.5423,132284.0
2024-02-06 13:00:00,51.2,51.38,51.18,51.38,357886.0,50.5522,50.7299,50.5324,50.7299,357886.0
2024-02-06 13:30:00,51.38,51.5,51.37,51.4,166782.0,50.7299,50.8484,50.72,50.7496,166782.0
2024-02-06 14:00:00,51.4,51.43,51.27,51.41,178900.0,50.7496,50.7793,50.6213,50.7595,178900.0
2024-02-06 14:30:00,51.42,51.45,51.35,51.44,84238.0,50.7694,50.799,50.7003,50.7891,84238.0
2024-02-06 15:00:00,51.44,51.47,51.35,51.35,131352.0,50.7891,50.8188,50.7003,50.7003,131352.0
2024-02-06 15:30:00,51.35,51.39,51.2,51.38,398842.0,50.7003,50.7398,50.5522,50.7299,398842.0
2024-02-07 09:30:00,51.52,51.76,51.33,51.76,324982.0,50.8681,51.1051,50.6805,51.1051,324982.0
2024-02-07 10:00:00,51.76,52.02,51.73,52.01,305432.0,51.1051,51.3618,51.0755,51.3519,305432.0
2024-02-07 10:30:00,52.02,52.15,51.87,52.04,193834.0,51.3618,51.4901,51.2137,51.3815,193834.0
2024-02-07 11:00:00,52.04,52.18,51.98,52.06,251938.0,51.3815,51.5198,51.3223,51.4013,251938.0
2024-02-07 11:30:00,52.07,52.13,51.99,52.1,177046.0,51.4112,51.4704,51.3322,51.4408,177046.0
2024-02-07 12:00:00,52.1,52.11,52.0,52.01,159014.0,51.4408,51.4507,51.342,51.3519,159014.0
2024-02-07 12:30:00,52.01,52.1,51.96,52.05,157262.0,51.3519,51.4408,51.3026,51.3914,157262.0
2024-02-07 13:00:00,52.05,52.11,52.01,52.05,96636.0,51.3914,51.4507,51.3519,51.3914,96636.0
2024-02-07 13:30:00,52.06,52.08,51.99,52.05,105416.0,51.4013,51.421,51.3322,51.3914,105416.0
2024-02-07 14:00:00,52.05,52.1,52.04,52.07,118710.0,51.3914,51.4408,51.3815,51.4112,118710.0
2024-02-07 14:30:00,52.07,52.17,52.03,52.15,109138.0,51.4112,51.5099,51.3717,51.4901,109138.0
2024-02-07 15:00:00,52.15,52.17,52.08,52.13,174960.0,51.4901,51.5099,51.421,51.4704,174960.0
2024-02-07 15:30:00,52.14,52.16,52.04,52.13,669340.0,51.4803,51.5,51.3815,51.4704,669340.0
2024-02-08 09:30:00,52.16,52.45,52.15,52.24,313158.0,51.5,51.7864,51.4901,51.579,313158.0
2024-02-08 10:00:00,52.25,52.35,52.22,52.34,146210.0,51.5889,51.6876,51.5593,51.6777,146210.0
2024-02-08 10:30:00,52.34,52.36,52.25,52.27,82084.0,51.6777,51.6975,51.5889,51.6086,82084.0
2024-02-08 11:00:00,52.27,52.36,52.24,52.29,100658.0,51.6086,51.6975,51.579,51.6284,100658.0
2024-02-08 11:30:00,52.29,52.33,52.23,52.33,145112.0,51.6284,51.6679,51.5691,51.6679,145112.0
2024-02-08 12:00:00,52.32,52.39,52.29,52.38,55096.0,51.658,51.7271,51.6284,51.7172,55096.0
2024-02-08 12:30:00,52.37,52.38,52.3,52.31,89124.0,51.7074,51.7172,51.6382,51.6481,89124.0
2024-02-08 13:00:00,52.31,52.48,52.31,52.46,116236.0,51.6481,51.816,51.6481,51.7962,116236.0
2024-02-08 13:30:00,52.45,52.49,52.43,52.46,83506.0,51.7864,51.8258,51.7666,51.7962,83506.0
2024-02-08 14:00:00,52.47,52.49,52.43,52.46,99618.0,51.8061,51.8258,51.7666,51.7962,99618.0
2024-02-08 14:30:00,52.45,52.46,52.31,52.38,392358.0,51.7864,51.7962,51.6481,51.7172,392358.0
2024-02-08 15:00:00,52.38,52.43,52.29,52.37,175906.0,51.7172,51.7666,51.6284,51.7074,175906.0
2024-02-08 15:30:00,52.37,52.47,52.34,52.43,431278.0,51.7074,51.8061,51.6777,51.7666,431278.0
2024-02-09 09:30:00,52.5,52.6,52.38,52.51,241370.0,51.8357,51.9345,51.7172,51.8456,241370.0
2024-02-09 10:00:00,52.51,52.52,52.39,52.45,81902.0,51.8456,51.8555,51.7271,51.7864,81902.0
2024-02-09 10:30:00,52.45,52.46,52.39,52.45,61526.0,51.7864,51.7962,51.7271,51.7864,61526.0
2024-02-09 11:00:00,52.44,52.48,52.35,52.38,78012.0,51.7765,51.816,51.6876,51.7172,78012.0
2024-02-09 11:30:00,52.38,52.38,52.27,52.38,130480.0,51.7172,51.7172,51.6086,51.7172,130480.0
2024-02-09 12:00:00,52.38,52.44,52.35,52.44,39514.0,51.7172,51.7765,51.6876,51.7765,39514.0
2024-02-09 12:30:00,52.43,52.5,52.4,52.5,67942.0,51.7666,51.8357,51.737,51.8357,67942.0
2024-02-09 13:00:00,52.5,52.59,52.48,52.55,96978.0,51.8357,51.9246,51.816,51.8851,96978.0
2024-02-09 13:30:00,52.55,52.56,52.48,52.52,106330.0,51.8851,51.895,51.816,51.8555,106330.0
2024-02-09 14:00:00,52.54,52.7,52.52,52.69,119208.0,51.8752,52.0332,51.8555,52.0233,119208.0
2024-02-09 14:30:00,52.69,52.71,52.63,52.65,71584.0,52.0233,52.0431,51.9641,51.9838,71584.0
2024-02-09 15:00:00,52.65,52.68,52.56,52.65,219706.0,51.9838,52.0134,51.895,51.9838,219706.0
2024-02-09 15:30:00,52.64,52.67,52.54,52.64,375224.0,51.9739,52.0036,51.8752,51.9739,375224.0
2024-02-12 09:30:00,52.64,52.75,52.46,52.5,205846.0,51.9739,52.0826,51.7962,51.8357,205846.0
2024-02-12 10:00:00,52.51,52.63,52.45,52.56,108200.0,51.8456,51.9641,51.7864,51.895,108200.0
2024-02-12 10:30:00,52.56,52.63,52.52,52.59,133308.0,51.895,51.9641,51.8555,51.9246,133308.0
2024-02-12 11:00:00,52.59,52.63,52.52,52.6,95728.0,51.9246,51.9641,51.8555,51.9345,95728.0
2024-02-12 11:30:00,52.6,52.69,52.58,52.6,106970.0,51.9345,52.0233,51.9147,51.9345,106970.0
2024-02-12 12:00:00,52.6,52.74,52.57,52.68,139810.0,51.9345,52.0727,51.9048,52.0134,139810.0
2024-02-12 12:30:00,52.67,52.79,52.65,52.79,210360.0,52.0036,52.1221,51.9838,52.1221,210360.0
2024-02-12 13:00:00,52.8,52.83,52.69,52.69,99200.0,52.1319,52.1615,52.0233,52.0233,99200.0
2024-02-12 13:30:00,52.68,52.72,52.6,52.71,103298.0,52.0134,52.0529,51.9345,52.0431,103298.0
2024-02-12 14:00:00,52.7,52.73,52.49,52.51,204032.0,52.0332,52.0628,51.8258,51.8456,204032.0
2024-02-12 14:30:00,52.51,52.54,52.44,52.49,123850.0,51.8456,51.8752,51.7765,51.8258,123850.0
2024-02-12 15:00:00,52.49,52.53,52.47,52.5,120018.0,51.8258,51.8653,51.8061,51.8357,120018.0
2024-02-12 15:30:00,52.51,52.54,52.46,52.52,512000.0,51.8456,51.8752,51.7962,51.8555,512000.0
2024-02-13 09:30:00,51.59,51.88,51.46,51.51,262102.0,50.9372,51.2236,50.8089,50.8582,262102.0
2024-02-13 10:00:00,51.51,51.65,51.4,51.61,139902.0,50.8582,50.9965,50.7496,50.957,139902.0
2024-02-13 10:30:00,51.63,51.8,51.62,51.67,302626.0,50.9767,51.1446,50.9669,51.0162,302626.0
2024-02-13 11:00:00,51.67,51.89,51.66,51.81,133852.0,51.0162,51.2334,51.0063,51.1544,133852.0
2024-02-13 11:30:00,51.82,51.82,51.71,51.74,90430.0,51.1643,51.1643,51.0557,51.0853,90430.0
2024-02-13 12:00:00,51.73,51.8,51.67,51.68,122998.0,51.0755,51.1446,51.0162,51.0261,122998.0
2024-02-13 12:30:00,51.69,51.74,51.59,51.63,69458.0,51.036,51.0853,50.9372,50.9767,69458.0
2024-02-13 13:00:00,51.63,51.63,51.54,51.59,82460.0,50.9767,50.9767,50.8879,50.9372,82460.0
2024-02-13 13:30:00,51.59,51.65,51.56,51.6,86508.0,50.9372,50.9965,50.9076,50.9471,86508.0
2024-02-13 14:00:00,51.6,51.6,51.37,51.38,86786.0,50.9471,50.9471,50.72,50.7299,86786.0
2024-02-13 14:30:00,51.38,51.48,51.21,51.26,257020.0,50.7299,50.8286,50.562,50.6114,257020.0
2024-02-13 15:00:00,51.27,51.29,51.13,51.29,199096.0,50.6213,50.641,50.4831,50.641,199096.0
2024-02-13 15:30:00,51.29,51.57,51.27,51.54,584318.0,50.641,50.9175,50.6213,50.8879,584318.0
2024-02-14 09:30:00,51.87,52.07,51.74,52.02,226620.0,51.2137,51.4112,51.0853,51.3618,226620.0
2024-02-14 10:00:00,52.02,52.12,51.98,52.04,236794.0,51.3618,51.4605,51.3223,51.3815,236794.0
2024-02-14 10:30:00,52.05,52.05,51.74,51.77,131948.0,51.3914,51.3914,51.0853,51.115,131948.0
2024-02-14 11:00:00,51.74,51.87,51.69,51.87,111300.0,51.0853,51.2137,51.036,51.2137,111300.0
2024-02-14 11:30:00,51.88,51.91,51.73,51.74,87696.0,51.2236,51.2532,51.0755,51.0853,87696.0
2024-02-14 12:00:00,51.74,51.85,51.7,51.85,138832.0,51.0853,51.1939,51.0458,51.1939,138832.0
2024-02-14 12:30:00,51.85,51.86,51.78,51.84,174736.0,51.1939,51.2038,51.1248,51.1841,174736.0
2024-02-14 13:00:00,51.85,51.92,51.76,51.82,195380.0,51.1939,51.2631,51.1051,51.1643,195380.0
2024-02-14 13:30:00,51.82,51.96,51.8,51.91,221910.0,51.1643,51.3026,51.1446,51.2532,221910.0
2024-02-14 14:00:00,51.91,51.91,51.74,51.91,201996.0,51.2532,51.2532,51.0853,51.2532,201996.0
2024-02-14 14:30:00,51.91,51.97,51.86,51.92,152464.0,51.2532,51.3124,51.2038,51.2631,152464.0
2024-02-14 15:00:00,51.92,52.1,51.92,52.08,162988.0,51.2631,51.4408,51.2631,51.421,162988.0
2024-02-14 15:30:00,52.09,52.1,51.97,52.06,489262.0,51.4309,51.4408,51.3124,51.4013,489262.0
2024-02-15 09:30:00,52.27,52.67,52.27,52.35,169442.0,51.6086,52.0036,51.6086,51.6876,169442.0
2024-02-15 10:00:00,52.36,52.52,52.32,52.32,141972.0,51.6975,51.8555,51.658,51.658,141972.0
2024-02-15 10:30:00,52.33,52.61,52.33,52.58,126348.0,51.6679,51.9443,51.6679,51.9147,126348.0
2024-02-15 11:00:00,52.58,52.63,52.49,52.55,138688.0,51.9147,51.9641,51.8258,51.8851,138688.0
2024-02-15 11:30:00,52.55,52.63,52.5,52.54,90960.0,51.8851,51.9641,51.8357,51.8752,90960.0
2024-02-15 12:00:00,52.54,52.66,52.51,52.6,80790.0,51.8752,51.9937,51.8456,51.9345,80790.0
2024-02-15 12:30:00,52.6,52.61,52.53,52.55,96858.0,51.9345,51.9443,51.8653,51.8851,96858.0
2024-02-15 13:00:00,52.54,52.66,52.52,52.66,129480.0,51.8752,51.9937,51.8555,51.9937,129480.0
2024-02-15 13:30:00,52.68,52.74,52.65,52.74,109222.0,52.0134,52.0727,51.9838,52.0727,109222.0
2024-02-15 14:00:00,52.73,52.81,52.72,52.81,163280.0,52.0628,52.1418,52.0529,52.1418,163280.0
2024-02-15 14:30:00,52.81,52.88,52.79,52.82,158780.0,52.1418,52.2109,52.1221,52.1517,158780.0
2024-02-15 15:00:00,52.82,52.83,52.74,52.82,202890.0,52.1517,52.1615,52.0727,52.1517,202890.0
2024-02-15 15:30:00,52.82,52.88,52.71,52.83,525280.0,52.1517,52.2109,52.0431,52.1615,525280.0
2024-02-16 09:30:00,52.97,53.13,52.74,52.77,346576.0,52.2998,52.4577,52.0727,52.1023,346576.0
2024-02-16 10:00:00,52.76,52.93,52.67,52.85,341254.0,52.0924,52.2603,52.0036,52.1813,341254.0
2024-02-16 10:30:00,52.85,53.02,52.84,52.94,191890.0,52.1813,52.3491,52.1714,52.2702,191890.0
2024-02-16 11:00:00,52.94,53.05,52.93,53.02,174068.0,52.2702,52.3788,52.2603,52.3491,174068.0
2024-02-16 11:30:00,53.04,53.16,53.01,53.15,72782.0,52.3689,52.4874,52.3393,52.4775,72782.0
2024-02-16 12:00:00,53.15,53.17,53.03,53.16,120750.0,52.4775,52.4972,52.359,52.4874,120750.0
2024-02-16 12:30:00,53.16,53.25,53.12,53.15,147388.0,52.4874,52.5762,52.4479,52.4775,147388.0
2024-02-16 13:00:00,53.15,53.15,53.02,53.11,73590.0,52.4775,52.4775,52.3491,52.438,73590.0
2024-02-16 13:30:00,53.12,53.21,53.12,53.2,56062.0,52.4479,52.5367,52.4479,52.5269,56062.0
2024-02-16 14:00:00,53.22,53.26,53.2,53.23,72892.0,52.5466,52.5861,52.5269,52.5565,72892.0
2024-02-16 14:30:00,53.22,53.24,52.95,53.01,79846.0,52.5466,52.5664,52.28,52.3393,79846.0
2024-02-16 15:00:00,53.01,53.02,52.94,52.96,91832.0,52.3393,52.3491,52.2702,52.2899,91832.0
2024-02-16 15:30:00,52.96,52.97,52.69,52.77,291900.0,52.2899,52.2998,52.0233,52.1023,291900.0
2024-02-20 09:30:00,52.35,52.62,52.23,52.26,304578.0,51.6876,51.9542,51.5691,51.5988,304578.0
2024-02-20 10:00:00,52.24,52.3,52.07,52.27,99560.0,51.579,51.6382,51.4112,51.6086,99560.0
2024-02-20 10:30:00,52.3,52.41,52.23,52.35,117992.0,51.6382,51.7469,51.5691,51.6876,117992.0
2024-02-20 11:00:00,52.35,52.39,52.28,52.34,117692.0,51.6876,51.7271,51.6185,51.6777,117692.0
2024-02-20 11:30:00,52.34,52.34,52.18,52.19,137928.0,51.6777,51.6777,51.5198,51.5296,137928.0
2024-02-20 12:00:00,52.2,52.24,52.13,52.15,95586.0,51.5395,51.579,51.4704,51.4901,95586.0
2024-02-20 12:30:00,52.15,52.23,52.07,52.22,109774.0,51.4901,51.5691,51.4112,51.5593,109774.0
2024-02-20 13:00:00,52.23,52.28,52.18,52.18,63594.0,51.5691,51.6185,51.5198,51.5198,63594.0
2024-02-20 13:30:00,52.18,52.24,52.13,52.23,98254.0,51.5198,51.579,51.4704,51.5691,98254.0
2024-02-20 14:00:00,52.23,52.29,52.16,52.28,153340.0,51.5691,51.6284,51.5,51.6185,153340.0
2024-02-20 14:30:00,52.27,52.38,52.25,52.35,118404.0,51.6086,51.7172,51.5889,51.6876,118404.0
2024-02-20 15:00:00,52.35,52.37,52.27,52.36,123926.0,51.6876,51.7074,51.6086,51.6975,123926.0
2024-02-20 15:30:00,52.37,52.38,52.17,52.32,453236.0,51.7074,51.7172,51.5099,51.658,453236.0
2024-02-21 09:30:00,52.22,52.4,52.1,52.26,150356.0,51.5593,51.737,51.4408,51.5988,150356.0
2024-02-21 10:00:00,52.24,52.46,52.23,52.4,124584.0,51.579,51.7962,51.5691,51.737,124584.0
2024-02-21 10:30:00,52.4,52.48,52.35,52.45,146554.0,51.737,51.816,51.6876,51.7864,146554.0
2024-02-21 11:00:00,52.46,52.59,52.38,52.38,123970.0,51.7962,51.9246,51.7172,51.7172,123970.0
2024-02-21 11:30:00,52.39,52.41,52.3,52.34,99272.0,51.7271,51.7469,51.6382,51.6777,99272.0
2024-02-21 12:00:00,52.35,52.42,52.29,52.4,112634.0,51.6876,51.7567,51.6284,51.737,112634.0
2024-02-21 12:30:00,52.4,52.41,52.32,52.36,178958.0,51.737,51.7469,51.658,51.6975,178958.0
2024-02-21 13:00:00,52.38,52.41,52.26,52.29,217362.0,51.7172,51.7469,51.5988,51.6284,217362.0
2024-02-21 13:30:00,52.29,52.43,52.29,52.4,772672.0,51.6284,51.7666,51.6284,51.737,772672.0
2024-02-21 14:00:00,52.39,52.48,52.3,52.35,120590.0,51.7271,51.816,51.6382,51.6876,120590.0
2024-02-21 14:30:00,52.35,52.38,52.32,52.34,151574.0,51.6876,51.7172,51.658,51.6777,151574.0
2024-02-21 15:00:00,52.34,52.36,52.21,52.23,189666.0,51.6777,51.6975,51.5494,51.5691,189666.0
2024-02-21 15:30:00,52.23,52.51,52.22,52.5,648238.0,51.5691,51.8456,51.5593,51.8357,648238.0
2024-02-22 09:30:00,53.01,53.3,52.89,53.24,289670.0,52.3393,52.6256,52.2208,52.5664,289670.0
2024-02-22 10:00:00,53.24,53.43,53.24,53.29,156634.0,52.5664,52.754,52.5664,52.6157,156634.0
2024-02-22 10:30:00,53.3,53.34,53.12,53.23,256606.0,52.6256,52.6651,52.4479,52.5565,256606.0
2024-02-22 11:00:00,53.23,53.34,53.22,53.25,93474.0,52.5565,52.6651,52.5466,52.5762,93474.0
2024-02-22 11:30:00,53.26,53.28,53.06,53.06,110348.0,52.5861,52.6059,52.3886,52.3886,110348.0
2024-02-22 12:00:00,53.06,53.21,53.04,53.06,141860.0,52.3886,52.5367,52.3689,52.3886,141860.0
2024-02-22 12:30:00,53.07,53.21,52.99,53.16,174788.0,52.3985,52.5367,52.3195,52.4874,174788.0
2024-02-22 13:00:00,53.16,53.19,53.09,53.17,125332.0,52.4874,52.517,52.4183,52.4972,125332.0
2024-02-22 13:30:00,53.17,53.31,53.15,53.3,99008.0,52.4972,52.6355,52.4775,52.6256,99008.0
2024-02-22 14:00:00,53.31,53.46,53.3,53.46,144260.0,52.6355,52.7836,52.6256,52.7836,144260.0
2024-02-22 14:30:00,53.46,53.46,53.22,53.26,160074.0,52.7836,52.7836,52.5466,52.5861,160074.0
2024-02-22 15:00:00,53.24,53.4,53.23,53.26,300496.0,52.5664,52.7243,52.5565,52.5861,300496.0
2024-02-22 15:30:00,53.26,53.37,53.19,53.22,938278.0,52.5861,52.6947,52.517,52.5466,938278.0
2024-02-23 09:30:00,53.47,53.72,53.38,53.54,385274.0,52.7934,53.0403,52.7046,52.8626,385274.0
2024-02-23 10:00:00,53.54,53.58,53.42,53.43,197028.0,52.8626,52.9021,52.7441,52.754,197028.0
2024-02-23 10:30:00,53.43,53.43,53.32,53.34,162818.0,52.754,52.754,52.6453,52.6651,162818.0
2024-02-23 11:00:00,53.35,53.42,53.24,53.38,130954.0,52.675,52.7441,52.5664,52.7046,130954.0
2024-02-23 11:30:00,53.38,53.48,53.34,53.46,108404.0,52.7046,52.8033,52.6651,52.7836,108404.0
2024-02-23 12:00:00,53.45,53.55,53.45,53.49,121678.0,52.7737,52.8724,52.7737,52.8132,121678.0
2024-02-23 12:30:00,53.49,53.66,53.45,53.65,77446.0,52.8132,52.981,52.7737,52.9712,77446.0
2024-02-23 13:00:00,53.64,53.73,53.62,53.71,64058.0,52.9613,53.0502,52.9415,53.0304,64058.0
2024-02-23 13:30:00,53.71,53.76,53.66,53.67,150348.0,53.0304,53.0798,52.981,52.9909,150348.0
2024-02-23 14:00:00,53.68,53.7,53.59,53.63,100742.0,53.0008,53.0205,52.9119,52.9514,100742.0
2024-02-23 14:30:00,53.63,53.73,53.62,53.71,87418.0,52.9514,53.0502,52.9415,53.0304,87418.0
2024-02-23 15:00:00,53.72,53.77,53.66,53.72,131836.0,53.0403,53.0897,52.981,53.0403,131836.0
2024-02-23 15:30:00,53.72,53.85,53.72,53.76,451070.0,53.0403,53.1686,53.0403,53.0798,451070.0
2024-02-26 09:30:00,53.75,54.08,53.67,54.05,320084.0,53.0699,53.3957,52.9909,53.3661,320084.0
2024-02-26 10:00:00,54.05,54.06,53.92,53.94,89434.0,53.3661,53.376,53.2378,53.2575,89434.0
2024-02-26 10:30:00,53.95,53.96,53.87,53.89,96658.0,53.2674,53.2772,53.1884,53.2081,96658.0
2024-02-26 11:00:00,53.88,53.97,53.81,53.87,80000.0,53.1983,53.2871,53.1291,53.1884,80000.0
2024-02-26 11:30:00,53.86,53.98,53.84,53.96,145364.0,53.1785,53.297,53.1588,53.2772,145364.0
2024-02-26 12:00:00,53.95,54.01,53.91,53.98,127582.0,53.2674,53.3266,53.2279,53.297,127582.0
2024-02-26 12:30:00,53.99,53.99,53.91,53.95,93678.0,53.3069,53.3069,53.2279,53.2674,93678.0
2024-02-26 13:00:00,53.94,53.98,53.89,53.91,98502.0,53.2575,53.297,53.2081,53.2279,98502.0
2024-02-26 13:30:00,53.91,53.98,53.88,53.92,91130.0,53.2279,53.297,53.1983,53.2378,91130.0
2024-02-26 14:00:00,53.92,54.01,53.84,54.01,185988.0,53.2378,53.3266,53.1588,53.3266,185988.0
2024-02-26 14:30:00,54.02,54.04,53.96,53.99,128184.0,53.3365,53.3562,53.2772,53.3069,128184.0
2024-02-26 15:00:00,54.0,54.09,53.99,54.05,156172.0,53.3167,53.4056,53.3069,53.3661,156172.0
2024-02-26 15:30:00,54.05,54.1,53.89,54.06,816626.0,53.3661,53.4155,53.2081,53.376,816626.0
2024-02-27 09:30:00,54.06,54.08,53.81,53.99,267494.0,53.376,53.3957,53.1291,53.3069,267494.0
2024-02-27 10:00:00,54.0,54.04,53.86,53.98,125302.0,53.3167,53.3562,53.1785,53.297,125302.0
2024-02-27 10:30:00,53.98,53.99,53.84,53.88,121402.0,53.297,53.3069,53.1588,53.1983,121402.0
2024-02-27 11:00:00,53.88,53.92,53.81,53.84,113440.0,53.1983,53.2378,53.1291,53.1588,113440.0
2024-02-27 11:30:00,53.84,53.95,53.8,53.91,107820.0,53.1588,53.2674,53.1193,53.2279,107820.0
2024-02-27 12:00:00,53.91,53.93,53.79,53.82,81432.0,53.2279,53.2476,53.1094,53.139,81432.0
2024-02-27 12:30:00,53.82,53.85,53.8,53.82,83020.0,53.139,53.1686,53.1193,53.139,83020.0
2024-02-27 13:00:00,53.82,53.88,53.8,53.85,114142.0,53.139,53.1983,53.1193,53.1686,114142.0
2024-02-27 13:30:00,53.84,53.85,53.76,53.82,103186.0,53.1588,53.1686,53.0798,53.139,103186.0
2024-02-27 14:00:00,53.82,53.92,53.81,53.85,118232.0,53.139,53.2378,53.1291,53.1686,118232.0
2024-02-27 14:30:00,53.85,53.92,53.83,53.9,122074.0,53.1686,53.2378,53.1489,53.218,122074.0
2024-02-27 15:00:00,53.91,53.92,53.82,53.85,156960.0,53.2279,53.2378,53.139,53.1686,156960.0
2024-02-27 15:30:00,53.84,53.99,53.81,53.97,503400.0,53.1588,53.3069,53.1291,53.2871,503400.0
2024-02-28 09:30:00,53.87,54.3,53.85,54.1,328868.0,53.1884,53.6129,53.1686,53.4155,328868.0
2024-02-28 10:00:00,54.1,54.26,54.06,54.23,158924.0,53.4155,53.5735,53.376,53.5438,158924.0
2024-02-28 10:30:00,54.23,54.39,54.22,54.36,126418.0,53.5438,53.7018,53.534,53.6722,126418.0
2024-02-28 11:00:00,54.36,54.42,54.34,54.39,103676.0,53.6722,53.7314,53.6524,53.7018,103676.0
2024-02-28 11:30:00,54.4,54.43,54.35,54.37,121366.0,53.7117,53.7413,53.6623,53.6821,121366.0
2024-02-28 12:00:00,54.38,54.4,54.27,54.3,136170.0,53.6919,53.7117,53.5833,53.6129,136170.0
2024-02-28 12:30:00,54.31,54.38,54.28,54.37,101148.0,53.6228,53.6919,53.5932,53.6821,101148.0
2024-02-28 13:00:00,54.37,54.49,54.35,54.47,91030.0,53.6821,53.8005,53.6623,53.7808,91030.0
2024-02-28 13:30:00,54.47,54.5,54.43,54.48,106078.0,53.7808,53.8104,53.7413,53.7907,106078.0
2024-02-28 14:00:00,54.48,54.49,54.35,54.35,152788.0,53.7907,53.8005,53.6623,53.6623,152788.0
2024-02-28 14:30:00,54.34,54.36,54.16,54.2,201436.0,53.6524,53.6722,53.4747,53.5142,201436.0
2024-02-28 15:00:00,54.2,54.25,54.15,54.24,155672.0,53.5142,53.5636,53.4648,53.5537,155672.0
2024-02-28 15:30:00,54.24,54.24,54.05,54.18,481030.0,53.5537,53.5537,53.3661,53.4945,481030.0
2024-02-29 09:30:00,54.44,54.49,54.24,54.4,278994.0,53.7512,53.8005,53.5537,53.7117,278994.0
2024-02-29 10:00:00,54.41,54.45,54.24,54.42,85044.0,53.7216,53.761,53.5537,53.7314,85044.0
2024-02-29 10:30:00,54.42,54.54,54.39,54.46,131290.0,53.7314,53.8499,53.7018,53.7709,131290.0
2024-02-29 11:00:00,54.47,54.59,54.39,54.51,92960.0,53.7808,53.8993,53.7018,53.8203,92960.0
2024-02-29 11:30:00,54.51,54.54,54.29,54.34,107976.0,53.8203,53.8499,53.6031,53.6524,107976.0
2024-02-29 12:00:00,54.33,54.46,54.29,54.41,163892.0,53.6426,53.7709,53.6031,53.7216,163892.0
2024-02-29 12:30:00,54.42,54.65,54.42,54.58,312312.0,53.7314,53.9585,53.7314,53.8894,312312.0
2024-02-29 13:00:00,54.58,54.71,54.49,54.68,322064.0,53.8894,54.0178,53.8005,53.9881,322064.0
2024-02-29 13:30:00,54.69,54.81,54.63,54.71,332304.0,53.998,54.1165,53.9388,54.0178,332304.0
2024-02-29 14:00:00,54.7,54.84,54.65,54.71,406598.0,54.0079,54.1461,53.9585,54.0178,406598.0
2024-02-29 14:30:00,54.7,54.81,54.63,54.81,373764.0,54.0079,54.1165,53.9388,54.1165,373764.0
2024-02-29 15:00:00,54.81,54.83,54.7,54.77,401888.0,54.1165,54.1362,54.0079,54.077,401888.0
2024-02-29 15:30:00,54.77,54.86,54.58,54.58,1102292.0,54.077,54.1659,53.8894,53.8894,1102292.0
2024-03-01 09:30:00,54.57,54.73,54.48,54.73,280334.0,53.8795,54.0375,53.7907,54.0375,280334.0
2024-03-01 10:00:00,54.77,54.96,54.67,54.93,282856.0,54.077,54.2646,53.9783,54.235,282856.0
2024-03-01 10:30:00,54.93,54.98,54.84,54.98,193632.0,54.235,54.2843,54.1461,54.2843,193632.0
2024-03-01 11:00:00,54.98,55.05,54.93,54.95,312322.0,54.2843,54.3535,54.235,54.2547,312322.0
2024-03-01 11:30:00,54.96,55.02,54.88,54.98,176374.0,54.2646,54.3238,54.1856,54.2843,176374.0
2024-03-01 12:00:00,54.98,55.12,54.92,55.09,138878.0,54.2843,54.4226,54.2251,54.3929,138878.0
2024-03-01 12:30:00,55.09,55.12,55.04,55.07,80162.0,54.3929,54.4226,54.3436,54.3732,80162.0
2024-03-01 13:00:00,55.08,55.13,55.07,55.12,69936.0,54.3831,54.4324,54.3732,54.4226,69936.0
2024-03-01 13:30:00,55.12,55.29,55.03,55.29,154486.0,54.4226,54.5904,54.3337,54.5904,154486.0
2024-03-01 14:00:00,55.29,55.38,55.29,55.31,183850.0,54.5904,54.6793,54.5904,54.6102,183850.0
2024-03-01 14:30:00,55.32,55.38,55.26,55.36,89218.0,54.62,54.6793,54.5608,54.6595,89218.0
2024-03-01 15:00:00,55.35,55.35,55.2,55.33,218528.0,54.6497,54.6497,54.5016,54.6299,218528.0
2024-03-01 15:30:00,55.33,55.44,55.3,55.41,430902.0,54.6299,54.7385,54.6003,54.7089,430902.0
2024-03-04 09:30:00,55.5,55.75,55.44,55.65,229522.0,54.7978,55.0446,54.7385,54.9459,229522.0
2024-03-04 10:00:00,55.66,55.69,55.52,55.69,191390.0,54.9557,54.9854,54.8175,54.9854,191390.0
2024-03-04 10:30:00,55.68,55.73,55.55,55.64,169536.0,54.9755,55.0249,54.8471,54.936,169536.0
2024-03-04 11:00:00,55.66,55.78,55.65,55.75,156330.0,54.9557,55.0742,54.9459,55.0446,156330.0
2024-03-04 11:30:00,55.76,55.8,55.71,55.78,119052.0,55.0545,55.094,55.0051,55.0742,119052.0
2024-03-04 12:00:00,55.79,55.85,55.77,55.83,228832.0,55.0841,55.1433,55.0643,55.1236,228832.0
2024-03-04 12:30:00,55.84,55.91,55.84,55.88,144526.0,55.1335,55.2026,55.1335,55.173,144526.0
2024-03-04 13:00:00,55.88,55.93,55.85,55.91,67690.0,55.173,55.2223,55.1433,55.2026,67690.0
2024-03-04 13:30:00,55.9,55.99,55.9,55.97,144470.0,55.1927,55.2816,55.1927,55.2618,144470.0
2024-03-04 14:00:00,55.97,56.04,55.95,56.02,181258.0,55.2618,55.3309,55.2421,55.3112,181258.0
2024-03-04 14:30:00,56.02,56.2,56.02,56.12,201240.0,55.3112,55.4889,55.3112,55.4099,201240.0
2024-03-04 15:00:00,56.11,56.13,56.04,56.07,166302.0,55.4,55.4198,55.3309,55.3605,166302.0
2024-03-04 15:30:00,56.07,56.08,55.94,55.96,524430.0,55.3605,55.3704,55.2322,55.2519,524430.0
2024-03-05 09:30:00,55.67,55.77,55.47,55.5,212244.0,54.9656,55.0643,54.7681,54.7978,212244.0
2024-03-05 10:00:00,55.54,55.63,55.45,55.52,202684.0,54.8373,54.9261,54.7484,54.8175,202684.0
2024-03-05 10:30:00,55.5,55.52,55.33,55.43,156616.0,54.7978,54.8175,54.6299,54.7286,156616.0
2024-03-05 11:00:00,55.43,55.44,55.31,55.37,88540.0,54.7286,54.7385,54.6102,54.6694,88540.0
2024-03-05 11:30:00,55.37,55.41,55.18,55.38,96120.0,54.6694,54.7089,54.4818,54.6793,96120.0
2024-03-05 12:00:00,55.38,55.39,55.27,55.27,85584.0,54.6793,54.6892,54.5707,54.5707,85584.0
2024-03-05 12:30:00,55.26,55.27,55.1,55.16,121508.0,54.5608,54.5707,54.4028,54.4621,121508.0
2024-03-05 13:00:00,55.16,55.16,55.0,55.02,84352.0,54.4621,54.4621,54.3041,54.3238,84352.0
2024-03-05 13:30:00,55.02,55.06,54.77,54.78,88476.0,54.3238,54.3633,54.077,54.0869,88476.0
2024-03-05 14:00:00,54.78,54.85,54.74,54.76,99580.0,54.0869,54.156,54.0474,54.0671,99580.0
2024-03-05 14:30:00,54.77,54.77,54.58,54.62,171572.0,54.077,54.077,53.8894,53.9289,171572.0
2024-03-05 15:00:00,54.62,54.66,54.44,54.48,170624.0,53.9289,53.9684,53.7512,53.7907,170624.0
2024-03-05 15:30:00,54.48,54.87,54.47,54.82,460450.0,53.7907,54.1757,53.7808,54.1264,460450.0
2024-03-06 09:30:00,55.18,55.51,55.13,55.46,209072.0,54.4818,54.8076,54.4324,54.7583,209072.0
2024-03-06 10:00:00,55.44,55.59,55.27,55.48,106278.0,54.7385,54.8866,54.5707,54.778,106278.0
2024-03-06 10:30:00,55.48,55.6,55.45,55.58,132970.0,54.778,54.8965,54.7484,54.8767,132970.0
2024-03-06 11:00:00,55.59,55.64,55.52,55.64,76250.0,54.8866,54.936,54.8175,54.936,76250.0
2024-03-06 11:30:00,55.63,55.71,55.59,55.67,84146.0,54.9261,55.0051,54.8866,54.9656,84146.0
2024-03-06 12:00:00,55.67,55.74,55.67,55.71,106940.0,54.9656,55.0347,54.9656,55.0051,106940.0
2024-03-06 12:30:00,55.72,55.76,55.65,55.69,90068.0,55.015,55.0545,54.9459,54.9854,90068.0
2024-03-06 13:00:00,55.69,55.73,55.61,55.72,100922.0,54.9854,55.0249,54.9064,55.015,100922.0
2024-03-06 13:30:00,55.73,55.73,55.42,55.55,105556.0,55.0249,55.0249,54.7188,54.8471,105556.0
2024-03-06 14:00:00,55.54,55.55,55.34,55.43,90552.0,54.8373,54.8471,54.6398,54.7286,90552.0
2024-03-06 14:30:00,55.44,55.44,55.2,55.24,121388.0,54.7385,54.7385,54.5016,54.5411,121388.0
2024-03-06 15:00:00,55.24,55.33,55.2,55.27,126292.0,54.5411,54.6299,54.5016,54.5707,126292.0
2024-03-06 15:30:00,55.27,55.43,55.21,55.26,681530.0,54.5707,54.7286,54.5114,54.5608,681530.0
2024-03-07 09:30:00,55.46,55.65,55.45,55.63,291722.0,54.7583,54.9459,54.7484,54.9261,291722.0
2024-03-07 10:00:00,55.63,55.72,55.62,55.7,67724.0,54.9261,55.015,54.9162,54.9952,67724.0
2024-03-07 10:30:00,55.69,55.76,55.6,55.69,86552.0,54.9854,55.0545,54.8965,54.9854,86552.0
2024-03-07 11:00:00,55.69,55.73,55.61,55.72,154992.0,54.9854,55.0249,54.9064,55.015,154992.0
2024-03-07 11:30:00,55.69,55.89,55.68,55.86,56786.0,54.9854,55.1828,54.9755,55.1532,56786.0
2024-03-07 12:00:00,55.88,55.88,55.77,55.82,44516.0,55.173,55.173,55.0643,55.1137,44516.0
2024-03-07 12:30:00,55.81,55.85,55.45,55.51,506226.0,55.1038,55.1433,54.7484,54.8076,506226.0
2024-03-07 13:00:00,55.51,55.75,55.5,55.71,102630.0,54.8076,55.0446,54.7978,55.0051,102630.0
2024-03-07 13:30:00,55.71,55.87,55.7,55.81,58488.0,55.0051,55.1631,54.9952,55.1038,58488.0
2024-03-07 14:00:00,55.82,55.87,55.76,55.79,166662.0,55.1137,55.1631,55.0545,55.0841,166662.0
2024-03-07 14:30:00,55.79,55.82,55.72,55.74,366860.0,55.0841,55.1137,55.015,55.0347,366860.0
2024-03-07 15:00:00,55.74,55.74,55.66,55.72,271748.0,55.0347,55.0347,54.9557,55.015,271748.0
2024-03-07 15:30:00,55.71,55.78,55.66,55.67,349832.0,55.0051,55.0742,54.9557,54.9656,349832.0
2024-03-08 09:30:00,55.74,56.03,55.68,55.99,146238.0,55.0347,55.3211,54.9755,55.2816,146238.0
2024-03-08 10:00:00,56.0,56.06,55.83,55.84,61196.0,55.2914,55.3507,55.1236,55.1335,61196.0
2024-03-08 10:30:00,55.85,55.93,55.78,55.91,103342.0,55.1433,55.2223,55.0742,55.2026,103342.0
2024-03-08 11:00:00,55.9,55.9,55.52,55.55,140084.0,55.1927,55.1927,54.8175,54.8471,140084.0
2024-03-08 11:30:00,55.56,55.62,55.48,55.52,270498.0,54.857,54.9162,54.778,54.8175,270498.0
2024-03-08 12:00:00,55.51,55.61,55.46,55.47,225694.0,54.8076,54.9064,54.7583,54.7681,225694.0
2024-03-08 12:30:00,55.48,55.51,55.22,55.26,177264.0,54.778,54.8076,54.5213,54.5608,177264.0
2024-03-08 13:00:00,55.24,55.36,55.15,55.24,169616.0,54.5411,54.6595,54.4522,54.5411,169616.0
2024-03-08 13:30:00,55.24,55.24,55.07,55.13,99660.0,54.5411,54.5411,54.3732,54.4324,99660.0
2024-03-08 14:00:00,55.13,55.35,55.13,55.32,192696.0,54.4324,54.6497,54.4324,54.62,192696.0
2024-03-08 14:30:00,55.33,55.42,55.31,55.38,119138.0,54.6299,54.7188,54.6102,54.6793,119138.0
2024-03-08 15:00:00,55.38,55.44,55.17,55.19,163830.0,54.6793,54.7385,54.4719,54.4917,163830.0
2024-03-08 15:30:00,55.19,55.27,55.13,55.21,581228.0,54.4917,54.5707,54.4324,54.5114,581228.0
2024-03-11 09:30:00,55.29,55.29,54.66,54.67,124888.0,54.5904,54.5904,53.9684,53.9783,124888.0
2024-03-11 10:00:00,54.67,54.72,54.42,54.46,110542.0,53.9783,54.0276,53.7314,53.7709,110542.0
2024-03-11 10:30:00,54.47,54.61,54.41,54.61,148388.0,53.7808,53.919,53.7216,53.919,148388.0
2024-03-11 11:00:00,54.62,54.7,54.41,54.42,96274.0,53.9289,54.0079,53.7216,53.7314,96274.0
2024-03-11 11:30:00,54.42,54.65,54.42,54.64,90144.0,53.7314,53.9585,53.7314,53.9486,90144.0
2024-03-11 12:00:00,54.65,54.78,54.62,54.76,58406.0,53.9585,54.0869,53.9289,54.0671,58406.0
2024-03-11 12:30:00,54.79,54.82,54.69,54.72,91738.0,54.0967,54.1264,53.998,54.0276,91738.0
2024-03-11 13:00:00,54.73,54.76,54.59,54.74,62268.0,54.0375,54.0671,53.8993,54.0474,62268.0
2024-03-11 13:30:00,54.74,54.83,54.72,54.82,61976.0,54.0474,54.1362,54.0276,54.1264,61976.0
2024-03-11 14:00:00,54.82,54.87,54.8,54.87,88948.0,54.1264,54.1757,54.1066,54.1757,88948.0
2024-03-11 14:30:00,54.86,54.9,54.79,54.88,82420.0,54.1659,54.2054,54.0967,54.1856,82420.0
2024-03-11 15:00:00,54.88,54.91,54.82,54.86,80182.0,54.1856,54.2152,54.1264,54.1659,80182.0
2024-03-11 15:30:00,54.85,55.05,54.85,54.96,668634.0,54.156,54.3535,54.156,54.2646,668634.0
2024-03-12 09:30:00,54.93,55.1,54.66,55.1,204510.0,54.235,54.4028,53.9684,54.4028,204510.0
2024-03-12 10:00:00,55.1,55.28,55.05,55.28,83578.0,54.4028,54.5805,54.3535,54.5805,83578.0
2024-03-12 10:30:00,55.29,55.45,55.27,55.36,128268.0,54.5904,54.7484,54.5707,54.6595,128268.0
2024-03-12 11:00:00,55.37,55.41,55.29,55.41,86156.0,54.6694,54.7089,54.5904,54.7089,86156.0
2024-03-12 11:30:00,55.41,55.43,55.28,55.32,91176.0,54.7089,54.7286,54.5805,54.62,91176.0
2024-03-12 12:00:00,55.34,55.34,55.17,55.2,76746.0,54.6398,54.6398,54.4719,54.5016,76746.0
2024-03-12 12:30:00,55.2,55.26,55.1,55.17,77848.0,54.5016,54.5608,54.4028,54.4719,77848.0
2024-03-12 13:00:00,55.18,55.26,55.09,55.19,93446.0,54.4818,54.5608,54.3929,54.4917,93446.0
2024-03-12 13:30:00,55.19,55.29,55.19,55.27,67700.0,54.4917,54.5904,54.4917,54.5707,67700.0
2024-03-12 14:00:00,55.27,55.35,55.26,55.3,136018.0,54.5707,54.6497,54.5608,54.6003,136018.0
2024-03-12 14:30:00,55.3,55.35,55.17,55.27,127552.0,54.6003,54.6497,54.4719,54.5707,127552.0
2024-03-12 15:00:00,55.26,55.27,55.13,55.19,224962.0,54.5608,54.5707,54.4324,54.4917,224962.0
2024-03-12 15:30:00,55.19,55.35,55.1,55.3,493110.0,54.4917,54.6497,54.4028,54.6003,493110.0
2024-03-13 09:30:00,55.26,55.29,54.88,54.99,146056.0,54.5608,54.5904,54.1856,54.2942,146056.0
2024-03-13 10:00:00,54.99,55.15,54.98,55.13,116296.0,54.2942,54.4522,54.2843,54.4324,116296.0
2024-03-13 10:30:00,55.11,55.12,54.96,54.99,89880.0,54.4127,54.4226,54.2646,54.2942,89880.0
2024-03-13 11:00:00,54.99,55.01,54.9,54.91,106238.0,54.2942,54.314,54.2054,54.2152,106238.0
2024-03-13 11:30:00,54.91,55.08,54.87,55.08,108512.0,54.2152,54.3831,54.1757,54.3831,108512.0
2024-03-13 12:00:00,55.08,55.18,55.05,55.09,138306.0,54.3831,54.4818,54.3535,54.3929,138306.0
2024-03-13 12:30:00,55.09,55.18,55.09,55.14,96796.0,54.3929,54.4818,54.3929,54.4423,96796.0
2024-03-13 13:00:00,55.13,55.27,55.13,55.25,111842.0,54.4324,54.5707,54.4324,54.5509,111842.0
2024-03-13 13:30:00,55.25,55.35,55.23,55.31,117310.0,54.5509,54.6497,54.5312,54.6102,117310.0
2024-03-13 14:00:00,55.3,55.35,55.28,55.34,148946.0,54.6003,54.6497,54.5805,54.6398,148946.0
2024-03-13 14:30:00,55.35,55.45,55.34,55.38,182318.0,54.6497,54.7484,54.6398,54.6793,182318.0
2024-03-13 15:00:00,55.37,55.42,55.15,55.21,268450.0,54.6694,54.7188,54.4522,54.5114,268450.0
2024-03-13 15:30:00,55.21,55.32,55.16,55.27,646732.0,54.5114,54.62,54.4621,54.5707,646732.0
2024-03-14 09:30:00,55.52,55.65,55.01,55.03,144576.0,54.8175,54.9459,54.314,54.3337,144576.0
2024-03-14 10:00:00,55.02,55.09,54.95,54.99,97136.0,54.3238,54.3929,54.2547,54.2942,97136.0
2024-03-14 10:30:00,54.99,55.05,54.86,54.88,75054.0,54.2942,54.3535,54.1659,54.1856,75054.0
2024-03-14 11:00:00,54.89,54.96,54.65,54.71,94916.0,54.1955,54.2646,53.9585,54.0178,94916.0
2024-03-14 11:30:00,54.71,54.84,54.68,54.84,68616.0,54.0178,54.1461,53.9881,54.1461,68616.0
2024-03-14 12:00:00,54.84,54.89,54.69,54.86,60136.0,54.1461,54.1955,53.998,54.1659,60136.0
2024-03-14 12:30:00,54.85,54.88,54.8,54.8,82650.0,54.156,54.1856,54.1066,54.1066,82650.0
2024-03-14 13:00:00,54.79,54.79,54.63,54.65,92980.0,54.0967,54.0967,53.9388,53.9585,92980.0
2024-03-14 13:30:00,54.62,54.77,54.57,54.75,141572.0,53.9289,54.077,53.8795,54.0573,141572.0
2024-03-14 14:00:00,54.77,54.82,54.7,54.72,127470.0,54.077,54.1264,54.0079,54.0276,127470.0
2024-03-14 14:30:00,54.72,54.76,54.6,54.6,120762.0,54.0276,54.0671,53.9091,53.9091,120762.0
2024-03-14 15:00:00,54.6,54.6,54.42,54.49,114660.0,53.9091,53.9091,53.7314,53.8005,114660.0
2024-03-14 15:30:00,54.5,54.71,54.37,54.69,515632.0,53.8104,54.0178,53.6821,53.998,515632.0
2024-03-15 09:30:00,54.29,54.81,54.27,54.49,795176.0,53.6031,54.1165,53.5833,53.8005,795176.0
2024-03-15 10:00:00,54.47,54.72,54.41,54.7,214836.0,53.7808,54.0276,53.7216,54.0079,214836.0
2024-03-15 10:30:00,54.68,54.78,54.57,54.7,97152.0,53.9881,54.0869,53.8795,54.0079,97152.0
2024-03-15 11:00:00,54.7,54.7,54.53,54.62,110812.0,54.0079,54.0079,53.84,53.9289,110812.0
2024-03-15 11:30:00,54.62,54.68,54.58,54.59,96312.0,53.9289,53.9881,53.8894,53.8993,96312.0
2024-03-15 12:00:00,54.58,54.69,54.56,54.59,106160.0,53.8894,53.998,53.8697,53.8993,106160.0
2024-03-15 12:30:00,54.6,54.66,54.52,54.54,123914.0,53.9091,53.9684,53.8302,53.8499,123914.0
2024-03-15 13:00:00,54.54,54.7,54.53,54.66,114798.0,53.8499,54.0079,53.84,53.9684,114798.0
2024-03-15 13:30:00,54.66,54.7,54.62,54.64,130830.0,53.9684,54.0079,53.9289,53.9486,130830.0
2024-03-15 14:00:00,54.65,54.68,54.49,54.6,317406.0,53.9585,53.9881,53.8005,53.9091,317406.0
2024-03-15 14:30:00,54.6,54.7,54.59,54.64,151282.0,53.9091,54.0079,53.8993,53.9486,151282.0
2024-03-15 15:00:00,54.65,54.77,54.63,54.68,241814.0,53.9585,54.077,53.9388,53.9881,241814.0
2024-03-15 15:30:00,54.68,54.69,54.54,54.66,726368.0,53.9881,53.998,53.8499,53.9684,726368.0
2024-03-18 09:30:00,54.91,55.16,54.77,54.99,306370.0,54.3241,54.5714,54.1856,54.4032,306370.0
2024-03-18 10:00:00,54.99,55.12,54.93,55.04,164672.0,54.4032,54.5318,54.3438,54.4527,164672.0
2024-03-18 10:30:00,55.04,55.09,54.99,55.06,160894.0,54.4527,54.5021,54.4032,54.4725,160894.0
2024-03-18 11:00:00,55.06,55.08,54.8,54.85,162250.0,54.4725,54.4922,54.2152,54.2647,162250.0
2024-03-18 11:30:00,54.85,54.86,54.74,54.83,154176.0,54.2647,54.2746,54.1559,54.2449,154176.0
2024-03-18 12:00:00,54.81,55.02,54.77,54.98,88842.0,54.2251,54.4329,54.1856,54.3933,88842.0
2024-03-18 12:30:00,54.99,54.99,54.81,54.85,121972.0,54.4032,54.4032,54.2251,54.2647,121972.0
2024-03-18 13:00:00,54.85,55.04,54.84,55.02,96516.0,54.2647,54.4527,54.2548,54.4329,96516.0
2024-03-18 13:30:00,55.02,55.03,54.94,54.99,101140.0,54.4329,54.4428,54.3537,54.4032,101140.0
2024-03-18 14:00:00,54.98,55.12,54.92,55.09,106326.0,54.3933,54.5318,54.334,54.5021,106326.0
2024-03-18 14:30:00,55.08,55.1,54.93,55.01,96570.0,54.4922,54.512,54.3438,54.423,96570.0
2024-03-18 15:00:00,55.0,55.06,54.94,54.95,129554.0,54.4131,54.4725,54.3537,54.3636,129554.0
2024-03-18 15:30:00,54.94,55.0,54.76,54.78,510310.0,54.3537,54.4131,54.1757,54.1954,510310.0
2024-03-19 09:30:00,54.85,54.96,54.73,54.86,186426.0,54.2647,54.3735,54.146,54.2746,186426.0
2024-03-19 10:00:00,54.85,54.99,54.74,54.77,102648.0,54.2647,54.4032,54.1559,54.1856,102648.0
2024-03-19 10:30:00,54.77,55.02,54.77,54.99,114344.0,54.1856,54.4329,54.1856,54.4032,114344.0
2024-03-19 11:00:00,54.99,55.04,54.94,55.03,95584.0,54.4032,54.4527,54.3537,54.4428,95584.0
2024-03-19 11:30:00,55.03,55.12,55.02,55.11,108336.0,54.4428,54.5318,54.4329,54.5219,108336.0
2024-03-19 12:00:00,55.11,55.31,55.09,55.27,194720.0,54.5219,54.7198,54.5021,54.6802,194720.0
2024-03-19 12:30:00,55.28,55.48,55.26,55.38,254174.0,54.6901,54.888,54.6703,54.789,254174.0
2024-03-19 13:00:00,55.39,55.45,55.27,55.38,160950.0,54.7989,54.8583,54.6802,54.789,160950.0
2024-03-19 13:30:00,55.38,55.45,55.34,55.38,95824.0,54.789,54.8583,54.7495,54.789,95824.0
2024-03-19 14:00:00,55.37,55.47,55.33,55.43,103126.0,54.7792,54.8781,54.7396,54.8385,103126.0
2024-03-19 14:30:00,55.43,55.49,55.37,55.4,117836.0,54.8385,54.8979,54.7792,54.8088,117836.0
2024-03-19 15:00:00,55.39,55.44,55.32,55.41,159682.0,54.7989,54.8484,54.7297,54.8187,159682.0
2024-03-19 15:30:00,55.41,55.52,55.4,55.49,553348.0,54.8187,54.9276,54.8088,54.8979,553348.0
2024-03-20 09:30:00,55.52,55.68,55.43,55.59,135862.0,54.9276,55.0858,54.8385,54.9968,135862.0
2024-03-20 10:00:00,55.59,55.66,55.45,55.66,101524.0,54.9968,55.0661,54.8583,55.0661,101524.0
2024-03-20 10:30:00,55.68,55.69,55.5,55.54,84370.0,55.0858,55.0957,54.9078,54.9473,84370.0
2024-03-20 11:00:00,55.51,55.55,55.43,55.46,233938.0,54.9177,54.9572,54.8385,54.8682,233938.0
2024-03-20 11:30:00,55.47,55.51,55.41,55.47,46882.0,54.8781,54.9177,54.8187,54.8781,46882.0
2024-03-20 12:00:00,55.46,55.51,55.44,55.51,52196.0,54.8682,54.9177,54.8484,54.9177,52196.0
2024-03-20 12:30:00,55.49,55.55,55.43,55.55,190042.0,54.8979,54.9572,54.8385,54.9572,190042.0
2024-03-20 13:00:00,55.55,55.57,55.44,55.56,47558.0,54.9572,54.977,54.8484,54.9671,47558.0
2024-03-20 13:30:00,55.54,55.57,55.47,55.52,60062.0,54.9473,54.977,54.8781,54.9276,60062.0
2024-03-20 14:00:00,55.54,55.92,55.54,55.81,107958.0,54.9473,55.3233,54.9473,55.2145,107958.0
2024-03-20 14:30:00,55.84,55.94,55.63,55.86,108650.0,55.2441,55.3431,55.0364,55.2639,108650.0
2024-03-20 15:00:00,55.87,56.03,55.85,56.03,125748.0,55.2738,55.4321,55.254,55.4321,125748.0
2024-03-20 15:30:00,56.04,56.1,55.87,56.06,450848.0,55.442,55.5014,55.2738,55.4618,450848.0
2024-03-21 09:30:00,56.5,56.95,56.49,56.91,330176.0,55.8971,56.3423,55.8872,56.3027,330176.0
2024-03-21 10:00:00,56.91,57.12,56.88,57.1,328148.0,56.3027,56.5105,56.273,56.4907,328148.0
2024-03-21 10:30:00,57.1,57.29,57.02,57.21,293464.0,56.4907,56.6787,56.4115,56.5995,293464.0
2024-03-21 11:00:00,57.21,57.26,57.13,57.13,224990.0,56.5995,56.649,56.5204,56.5204,224990.0
2024-03-21 11:30:00,57.14,57.21,57.11,57.14,140330.0,56.5303,56.5995,56.5006,56.5303,140330.0
2024-03-21 12:00:00,57.14,57.14,57.01,57.09,330840.0,56.5303,56.5303,56.4017,56.4808,330840.0
2024-03-21 12:30:00,57.1,57.17,57.07,57.17,94440.0,56.4907,56.5599,56.461,56.5599,94440.0
2024-03-21 13:00:00,57.16,57.19,57.08,57.17,94558.0,56.5501,56.5797,56.4709,56.5599,94558.0
2024-03-21 13:30:00,57.15,57.24,57.15,57.2,146168.0,56.5402,56.6292,56.5402,56.5896,146168.0
2024-03-21 14:00:00,57.19,57.4,57.18,57.4,242680.0,56.5797,56.7875,56.5698,56.7875,242680.0
2024-03-21 14:30:00,57.4,57.4,57.22,57.24,141282.0,56.7875,56.7875,56.6094,56.6292,141282.0
2024-03-21 15:00:00,57.24,57.32,57.19,57.25,178824.0,56.6292,56.7083,56.5797,56.6391,178824.0
2024-03-21 15:30:00,57.25,57.31,57.17,57.2,778388.0,56.6391,56.6985,56.5599,56.5896,778388.0
2024-03-22 09:30:00,57.25,57.59,57.15,57.19,496326.0,56.6391,56.9755,56.5402,56.5797,496326.0
2024-03-22 10:00:00,57.16,57.22,57.1,57.16,165566.0,56.5501,56.6094,56.4907,56.5501,165566.0
2024-03-22 10:30:00,57.17,57.18,56.93,56.96,277108.0,56.5599,56.5698,56.3225,56.3522,277108.0
2024-03-22 11:00:00,56.97,57.17,56.96,57.14,158580.0,56.3621,56.5599,56.3522,56.5303,158580.0
2024-03-22 11:30:00,57.16,57.22,57.1,57.17,140074.0,56.5501,56.6094,56.4907,56.5599,140074.0
2024-03-22 12:00:00,57.17,57.19,57.1,57.15,62142.0,56.5599,56.5797,56.4907,56.5402,62142.0
2024-03-22 12:30:00,57.16,57.24,57.16,57.17,119984.0,56.5501,56.6292,56.5501,56.5599,119984.0
2024-03-22 13:00:00,57.17,57.29,57.16,57.29,77598.0,56.5599,56.6787,56.5501,56.6787,77598.0
2024-03-22 13:30:00,57.29,57.42,57.29,57.38,132970.0,56.6787,56.8073,56.6787,56.7677,132970.0
2024-03-22 14:00:00,57.37,57.44,57.31,57.39,194702.0,56.7578,56.8271,56.6985,56.7776,194702.0
2024-03-22 14:30:00,57.39,57.42,57.33,57.41,115954.0,56.7776,56.8073,56.7182,56.7974,115954.0
2024-03-22 15:00:00,57.41,57.42,57.25,57.33,181840.0,56.7974,56.8073,56.6391,56.7182,181840.0
2024-03-22 15:30:00,57.33,57.33,57.2,57.21,656488.0,56.7182,56.7182,56.5896,56.5995,656488.0
2024-03-25 09:30:00,59.0,59.8,57.98,58.04,2064366.0,58.3704,59.1619,57.3613,57.4207,2064366.0
2024-03-25 10:00:00,58.01,58.08,57.73,57.99,567364.0,57.391,57.4602,57.114,57.3712,567364.0
2024-03-25 10:30:00,57.96,57.98,57.44,57.48,267266.0,57.3415,57.3613,56.8271,56.8666,267266.0
2024-03-25 11:00:00,57.45,57.52,57.34,57.44,192270.0,56.837,56.9062,56.7281,56.8271,192270.0
2024-03-25 11:30:00,57.45,57.56,57.29,57.38,217402.0,56.837,56.9458,56.6787,56.7677,217402.0
2024-03-25 12:00:00,57.38,57.42,57.25,57.26,118582.0,56.7677,56.8073,56.6391,56.649,118582.0
2024-03-25 12:30:00,57.26,57.3,57.2,57.24,94810.0,56.649,56.6886,56.5896,56.6292,94810.0
2024-03-25 13:00:00,57.24,57.42,57.23,57.24,97018.0,56.6292,56.8073,56.6193,56.6292,97018.0
2024-03-25 13:30:00,57.27,57.36,57.23,57.36,89442.0,56.6589,56.7479,56.6193,56.7479,89442.0
2024-03-25 14:00:00,57.36,57.42,57.27,57.3,156902.0,56.7479,56.8073,56.6589,56.6886,156902.0
2024-03-25 14:30:00,57.3,57.32,57.24,57.27,146818.0,56.6886,56.7083,56.6292,56.6589,146818.0
2024-03-25 15:00:00,57.27,57.29,57.17,57.23,297484.0,56.6589,56.6787,56.5599,56.6193,297484.0
2024-03-25 15:30:00,57.22,57.27,57.04,57.1,891796.0,56.6094,56.6589,56.4313,56.4907,891796.0
2024-03-26 09:30:00,57.33,57.63,57.16,57.25,247704.0,56.7182,57.015,56.5501,56.6391,247704.0
2024-03-26 10:00:00,57.26,57.57,57.2,57.57,149962.0,56.649,56.9557,56.5896,56.9557,149962.0
2024-03-26 10:30:00,57.56,57.56,57.24,57.34,151290.0,56.9458,56.9458,56.6292,56.7281,151290.0
2024-03-26 11:00:00,57.33,57.38,57.17,57.29,260570.0,56.7182,56.7677,56.5599,56.6787,260570.0
2024-03-26 11:30:00,57.29,57.29,57.15,57.25,97570.0,56.6787,56.6787,56.5402,56.6391,97570.0
2024-03-26 12:00:00,57.25,57.26,57.09,57.1,140076.0,56.6391,56.649,56.4808,56.4907,140076.0
2024-03-26 12:30:00,57.1,57.12,56.92,56.99,231306.0,56.4907,56.5105,56.3126,56.3819,231306.0
2024-03-26 13:00:00,57.01,57.02,56.91,56.93,116048.0,56.4017,56.4115,56.3027,56.3225,116048.0
2024-03-26 13:30:00,56.93,57.02,56.88,56.89,130640.0,56.3225,56.4115,56.273,56.2829,130640.0
2024-03-26 14:00:00,56.9,57.01,56.9,56.99,189388.0,56.2928,56.4017,56.2928,56.3819,189388.0
2024-03-26 14:30:00,56.99,57.02,56.92,56.97,296534.0,56.3819,56.4115,56.3126,56.3621,296534.0
2024-03-26 15:00:00,56.97,57.01,56.82,56.85,324882.0,56.3621,56.4017,56.2137,56.2434,324882.0
2024-03-26 15:30:00,56.85,56.88,56.63,56.67,943832.0,56.2434,56.273,56.0257,56.0653,943832.0
2024-03-27 09:30:00,56.99,57.3,56.97,57.26,386374.0,56.3819,56.6886,56.3621,56.649,386374.0
2024-03-27 10:00:00,57.26,57.28,56.97,57.03,293800.0,56.649,56.6688,56.3621,56.4214,293800.0
2024-03-27 10:30:00,57.02,57.23,56.99,57.19,371842.0,56.4115,56.6193,56.3819,56.5797,371842.0
2024-03-27 11:00:00,57.19,57.29,57.15,57.2,171622.0,56.5797,56.6787,56.5402,56.5896,171622.0
2024-03-27 11:30:00,57.18,57.4,57.17,57.3,166476.0,56.5698,56.7875,56.5599,56.6886,166476.0
2024-03-27 12:00:00,57.3,57.35,57.19,57.21,178742.0,56.6886,56.738,56.5797,56.5995,178742.0
2024-03-27 12:30:00,57.21,57.27,57.21,57.24,200956.0,56.5995,56.6589,56.5995,56.6292,200956.0
2024-03-27 13:00:00,57.24,57.29,57.13,57.17,234276.0,56.6292,56.6787,56.5204,56.5599,234276.0
2024-03-27 13:30:00,57.17,57.24,57.13,57.19,243780.0,56.5599,56.6292,56.5204,56.5797,243780.0
2024-03-27 14:00:00,57.19,57.32,57.18,57.3,527154.0,56.5797,56.7083,56.5698,56.6886,527154.0
2024-03-27 14:30:00,57.31,57.34,57.22,57.34,277542.0,56.6985,56.7281,56.6094,56.7281,277542.0
2024-03-27 15:00:00,57.34,57.49,57.3,57.49,303802.0,56.7281,56.8765,56.6886,56.8765,303802.0
2024-03-27 15:30:00,57.49,57.71,57.48,57.66,1020886.0,56.8765,57.0942,56.8666,57.0447,1020886.0
2024-03-28 09:30:00,58.0,58.5,57.56,57.66,981600.0,57.3811,57.8758,56.9458,57.0447,981600.0
2024-03-28 10:00:00,57.67,57.78,57.51,57.51,342568.0,57.0546,57.1634,56.8963,56.8963,342568.0
2024-03-28 10:30:00,57.51,57.8,57.49,57.71,318368.0,56.8963,57.1832,56.8765,57.0942,318368.0
2024-03-28 11:00:00,57.71,57.83,57.62,57.81,273096.0,57.0942,57.2129,57.0051,57.1931,273096.0
2024-03-28 11:30:00,57.81,58.06,57.81,57.94,166588.0,57.1931,57.4404,57.1931,57.3217,166588.0
2024-03-28 12:00:00,57.94,57.98,57.85,57.91,160644.0,57.3217,57.3613,57.2327,57.292,160644.0
2024-03-28 12:30:00,57.92,57.92,57.7,57.77,176536.0,57.3019,57.3019,57.0843,57.1535,176536.0
2024-03-28 13:00:00,57.77,57.86,57.65,57.72,200646.0,57.1535,57.2426,57.0348,57.1041,200646.0
2024-03-28 13:30:00,57.73,57.76,57.66,57.69,156734.0,57.114,57.1436,57.0447,57.0744,156734.0
2024-03-28 14:00:00,57.69,57.73,57.63,57.67,264480.0,57.0744,57.114,57.015,57.0546,264480.0
2024-03-28 14:30:00,57.67,57.78,57.57,57.77,184016.0,57.0546,57.1634,56.9557,57.1535,184016.0
2024-03-28 15:00:00,57.77,57.82,57.66,57.82,334848.0,57.1535,57.203,57.0447,57.203,334848.0
2024-03-28 15:30:00,57.82,57.85,57.61,57.66,719656.0,57.203,57.2327,56.9953,57.0447,719656.0
2024-04-01 09:30:00,57.42,58.0,57.29,57.44,323106.0,56.8073,57.3811,56.6787,56.8271,323106.0
2024-04-01 10:00:00,57.44,57.51,57.25,57.31,184834.0,56.8271,56.8963,56.6391,56.6985,184834.0
2024-04-01 10:30:00,57.31,57.56,57.24,57.55,220688.0,56.6985,56.9458,56.6292,56.9359,220688.0
2024-04-01 11:00:00,57.56,57.57,57.43,57.51,190614.0,56.9458,56.9557,56.8172,56.8963,190614.0
2024-04-01 11:30:00,57.51,57.52,57.3,57.3,108884.0,56.8963,56.9062,56.6886,56.6886,108884.0
2024-04-01 12:00:00,57.29,57.44,57.27,57.44,120508.0,56.6787,56.8271,56.6589,56.8271,120508.0
2024-04-01 12:30:00,57.44,57.52,57.38,57.38,117082.0,56.8271,56.9062,56.7677,56.7677,117082.0
2024-04-01 13:00:00,57.38,57.39,57.18,57.24,164170.0,56.7677,56.7776,56.5698,56.6292,164170.0
2024-04-01 13:30:00,57.24,57.34,57.21,57.34,105776.0,56.6292,56.7281,56.5995,56.7281,105776.0
2024-04-01 14:00:00,57.34,57.34,57.29,57.29,106898.0,56.7281,56.7281,56.6787,56.6787,106898.0
2024-04-01 14:30:00,57.29,57.33,57.21,57.24,133108.0,56.6787,56.7182,56.5995,56.6292,133108.0
2024-04-01 15:00:00,57.24,57.29,57.18,57.2,166546.0,56.6292,56.6787,56.5698,56.5896,166546.0
2024-04-01 15:30:00,57.2,57.25,57.02,57.02,864878.0,56.5896,56.6391,56.4115,56.4115,864878.0
2024-04-02 09:30:00,56.47,56.63,56.07,56.28,356234.0,55.8674,56.0257,55.4717,55.6794,356234.0
2024-04-02 10:00:00,56.3,56.35,56.13,56.23,167030.0,55.6992,55.7487,55.531,55.63,167030.0
2024-04-02 10:30:00,56.23,56.39,56.14,56.17,160498.0,55.63,55.7883,55.5409,55.5706,160498.0
2024-04-02 11:00:00,56.18,56.37,56.15,56.28,120758.0,55.5805,55.7685,55.5508,55.6794,120758.0
2024-04-02 11:30:00,56.28,56.34,56.15,56.22,113012.0,55.6794,55.7388,55.5508,55.6201,113012.0
2024-04-02 12:00:00,56.22,56.26,56.13,56.18,235338.0,55.6201,55.6597,55.531,55.5805,235338.0
2024-04-02 12:30:00,56.19,56.39,56.18,56.34,148990.0,55.5904,55.7883,55.5805,55.7388,148990.0
2024-04-02 13:00:00,56.35,56.35,56.12,56.22,197460.0,55.7487,55.7487,55.5212,55.6201,197460.0
2024-04-02 13:30:00,56.23,56.29,56.2,56.27,85380.0,55.63,55.6893,55.6003,55.6695,85380.0
2024-04-02 14:00:00,56.27,56.36,56.22,56.34,164948.0,55.6695,55.7586,55.6201,55.7388,164948.0
2024-04-02 14:30:00,56.34,56.47,56.34,56.41,416662.0,55.7388,55.8674,55.7388,55.8081,416662.0
2024-04-02 15:00:00,56.4,56.51,56.39,56.49,129226.0,55.7982,55.907,55.7883,55.8872,129226.0
2024-04-02 15:30:00,56.5,56.58,56.46,56.54,559276.0,55.8971,55.9762,55.8575,55.9367,559276.0
2024-04-03 09:30:00,57.26,58.05,56.66,56.84,1022888.0,56.649,57.4306,56.0554,56.2335,1022888.0
2024-04-03 10:00:00,56.86,57.21,56.86,57.14,278466.0,56.2533,56.5995,56.2533,56.5303,278466.0
2024-04-03 10:30:00,57.15,57.35,57.07,57.24,210310.0,56.5402,56.738,56.461,56.6292,210310.0
2024-04-03 11:00:00,57.26,57.43,57.24,57.33,151404.0,56.649,56.8172,56.6292,56.7182,151404.0
2024-04-03 11:30:00,57.33,57.49,57.31,57.43,131402.0,56.7182,56.8765,56.6985,56.8172,131402.0
2024-04-03 12:00:00,57.43,57.69,57.42,57.67,268464.0,56.8172,57.0744,56.8073,57.0546,268464.0
2024-04-03 12:30:00,57.66,57.76,57.59,57.73,250386.0,57.0447,57.1436,56.9755,57.114,250386.0
2024-04-03 13:00:00,57.73,57.76,57.6,57.6,215528.0,57.114,57.1436,56.9854,56.9854,215528.0
2024-04-03 13:30:00,57.6,57.7,57.55,57.67,161336.0,56.9854,57.0843,56.9359,57.0546,161336.0
2024-04-03 14:00:00,57.67,57.69,57.62,57.67,102080.0,57.0546,57.0744,57.0051,57.0546,102080.0
2024-04-03 14:30:00,57.68,57.77,57.63,57.72,312856.0,57.0645,57.1535,57.015,57.1041,312856.0
2024-04-03 15:00:00,57.73,57.73,57.49,57.64,469902.0,57.114,57.114,56.8765,57.0249,469902.0
2024-04-03 15:30:00,57.63,57.86,57.63,57.7,858692.0,57.015,57.2426,57.015,57.0843,858692.0
2024-04-04 09:30:00,59.02,59.31,58.74,58.81,656124.0,58.3902,58.6771,58.1132,58.1824,656124.0
2024-04-04 10:00:00,58.83,58.85,58.51,58.69,250156.0,58.2022,58.222,57.8856,58.0637,250156.0
2024-04-04 10:30:00,58.7,58.72,58.51,58.58,232052.0,58.0736,58.0934,57.8856,57.9549,232052.0
2024-04-04 11:00:00,58.59,58.63,58.44,58.58,150448.0,57.9648,58.0044,57.8164,57.9549,150448.0
2024-04-04 11:30:00,58.58,58.59,58.44,58.55,107818.0,57.9549,57.9648,57.8164,57.9252,107818.0
2024-04-04 12:00:00,58.54,58.73,58.52,58.58,106990.0,57.9153,58.1033,57.8955,57.9549,106990.0
2024-04-04 12:30:00,58.58,58.67,58.51,58.66,143298.0,57.9549,58.0439,57.8856,58.034,143298.0
2024-04-04 13:00:00,58.66,58.76,58.63,58.73,177464.0,58.034,58.133,58.0044,58.1033,177464.0
2024-04-04 13:30:00,58.74,58.76,58.6,58.62,374448.0,58.1132,58.133,57.9747,57.9945,374448.0
2024-04-04 14:00:00,58.6,58.6,58.15,58.15,193652.0,57.9747,57.9747,57.5295,57.5295,193652.0
2024-04-04 14:30:00,58.13,58.19,57.9,57.92,262260.0,57.5097,57.5691,57.2822,57.3019,262260.0
2024-04-04 15:00:00,57.92,57.92,57.52,57.52,274302.0,57.3019,57.3019,56.9062,56.9062,274302.0
2024-04-04 15:30:00,57.53,57.74,57.37,57.56,781648.0,56.9161,57.1239,56.7578,56.9458,781648.0
2024-04-05 09:30:00,57.82,58.44,57.78,58.32,315728.0,57.203,57.8164,57.1634,57.6977,315728.0
2024-04-05 10:00:00,58.33,58.35,57.91,57.96,282002.0,57.7076,57.7274,57.292,57.3415,282002.0
2024-04-05 10:30:00,57.96,58.38,57.95,58.38,278100.0,57.3415,57.757,57.3316,57.757,278100.0
2024-04-05 11:00:00,58.37,58.38,58.12,58.25,289510.0,57.7471,57.757,57.4998,57.6284,289510.0
2024-04-05 11:30:00,58.24,58.46,58.21,58.37,166866.0,57.6185,57.8362,57.5888,57.7471,166866.0
2024-04-05 12:00:00,58.37,58.47,58.34,58.42,177876.0,57.7471,57.8461,57.7175,57.7966,177876.0
2024-04-05 12:30:00,58.42,58.59,58.38,58.57,127076.0,57.7966,57.9648,57.757,57.945,127076.0
2024-04-05 13:00:00,58.56,58.58,58.4,58.52,192982.0,57.9351,57.9549,57.7768,57.8955,192982.0
2024-04-05 13:30:00,58.52,58.63,58.52,58.56,292728.0,57.8955,58.0044,57.8955,57.9351,292728.0
2024-04-05 14:00:00,58.57,58.71,58.4,58.47,222852.0,57.945,58.0835,57.7768,57.8461,222852.0
2024-04-05 14:30:00,58.48,58.7,58.48,58.67,243722.0,57.856,58.0736,57.856,58.0439,243722.0
2024-04-05 15:00:00,58.66,58.72,58.61,58.69,211512.0,58.034,58.0934,57.9846,58.0637,211512.0
2024-04-05 15:30:00,58.69,58.8,58.59,58.69,1020708.0,58.0637,58.1726,57.9648,58.0637,1020708.0
2024-04-08 09:30:00,59.08,59.29,58.67,58.79,870292.0,58.4496,58.6573,58.0439,58.1627,870292.0
2024-04-08 10:00:00,58.8,58.8,58.61,58.73,374604.0,58.1726,58.1726,57.9846,58.1033,374604.0
2024-04-08 10:30:00,58.74,58.96,58.51,58.51,428554.0,58.1132,58.3308,57.8856,57.8856,428554.0
2024-04-08 11:00:00,58.52,58.6,58.37,58.46,346994.0,57.8955,57.9747,57.7471,57.8362,346994.0
2024-04-08 11:30:00,58.45,58.45,58.12,58.18,290288.0,57.8263,57.8263,57.4998,57.5592,290288.0
2024-04-08 12:00:00,58.18,58.29,58.07,58.29,379004.0,57.5592,57.668,57.4503,57.668,379004.0
2024-04-08 12:30:00,58.29,58.46,58.27,58.46,247636.0,57.668,57.8362,57.6482,57.8362,247636.0
2024-04-08 13:00:00,58.45,58.45,58.33,58.41,346376.0,57.8263,57.8263,57.7076,57.7867,346376.0
2024-04-08 13:30:00,58.4,58.51,58.36,58.48,207748.0,57.7768,57.8856,57.7372,57.856,207748.0
2024-04-08 14:00:00,58.49,58.52,58.44,58.46,187496.0,57.8659,57.8955,57.8164,57.8362,187496.0
2024-04-08 14:30:00,58.45,58.49,58.4,58.43,287446.0,57.8263,57.8659,57.7768,57.8065,287446.0
2024-04-08 15:00:00,58.43,58.46,58.26,58.27,380370.0,57.8065,57.8362,57.6383,57.6482,380370.0
2024-04-08 15:30:00,58.27,58.43,58.19,58.33,1352534.0,57.6482,57.8065,57.5691,57.7076,1352534.0
2024-04-09 09:30:00,58.5,58.7,58.0,58.13,370178.0,57.8758,58.0736,57.3811,57.5097,370178.0
2024-04-09 10:00:00,58.13,58.13,57.67,57.7,362914.0,57.5097,57.5097,57.0546,57.0843,362914.0
2024-04-09 10:30:00,57.69,57.69,57.1,57.39,785056.0,57.0744,57.0744,56.4907,56.7776,785056.0
2024-04-09 11:00:00,57.38,57.56,57.32,57.49,375316.0,56.7677,56.9458,56.7083,56.8765,375316.0
2024-04-09 11:30:00,57.51,57.56,57.4,57.55,224994.0,56.8963,56.9458,56.7875,56.9359,224994.0
2024-04-09 12:00:00,57.55,57.7,57.52,57.63,229736.0,56.9359,57.0843,56.9062,57.015,229736.0
2024-04-09 12:30:00,57.64,57.68,57.52,57.53,305476.0,57.0249,57.0645,56.9062,56.9161,305476.0
2024-04-09 13:00:00,57.53,57.67,57.3,57.38,220450.0,56.9161,57.0546,56.6886,56.7677,220450.0
2024-04-09 13:30:00,57.38,57.42,57.25,57.27,199536.0,56.7677,56.8073,56.6391,56.6589,199536.0
2024-04-09 14:00:00,57.27,57.43,57.26,57.32,211890.0,56.6589,56.8172,56.649,56.7083,211890.0
2024-04-09 14:30:00,57.32,57.33,57.18,57.24,234420.0,56.7083,56.7182,56.5698,56.6292,234420.0
2024-04-09 15:00:00,57.24,57.51,57.13,57.51,425790.0,56.6292,56.8963,56.5204,56.8963,425790.0
2024-04-09 15:30:00,57.51,57.56,57.31,57.49,1357908.0,56.8963,56.9458,56.6985,56.8765,1357908.0
2024-04-10 09:30:00,56.55,56.96,56.26,56.77,440164.0,55.9466,56.3522,55.6597,56.1642,440164.0
2024-04-10 10:00:00,56.77,57.19,56.76,57.17,378398.0,56.1642,56.5797,56.1543,56.5599,378398.0
2024-04-10 10:30:00,57.17,57.29,57.04,57.22,301314.0,56.5599,56.6787,56.4313,56.6094,301314.0
2024-04-10 11:00:00,57.22,57.45,57.17,57.4,317520.0,56.6094,56.837,56.5599,56.7875,317520.0
2024-04-10 11:30:00,57.4,57.41,57.22,57.33,210130.0,56.7875,56.7974,56.6094,56.7182,210130.0
2024-04-10 12:00:00,57.33,57.35,57.2,57.33,192068.0,56.7182,56.738,56.5896,56.7182,192068.0
2024-04-10 12:30:00,57.33,57.63,57.33,57.59,309052.0,56.7182,57.015,56.7182,56.9755,309052.0
2024-04-10 13:00:00,57.59,57.82,57.38,57.52,446284.0,56.9755,57.203,56.7677,56.9062,446284.0
2024-04-10 13:30:00,57.52,57.63,57.33,57.55,374148.0,56.9062,57.015,56.7182,56.9359,374148.0
2024-04-10 14:00:00,57.56,57.63,57.43,57.48,327494.0,56.9458,57.015,56.8172,56.8666,327494.0
2024-04-10 14:30:00,57.49,57.6,57.36,57.38,138598.0,56.8765,56.9854,56.7479,56.7677,138598.0
2024-04-10 15:00:00,57.37,57.67,57.37,57.52,427260.0,56.7578,57.0546,56.7578,56.9062,427260.0
2024-04-10 15:30:00,57.52,57.62,57.27,57.37,1045672.0,56.9062,57.0051,56.6589,56.7578,1045672.0
2024-04-11 09:30:00,57.34,57.6,57.02,57.32,329792.0,56.7281,56.9854,56.4115,56.7083,329792.0
2024-04-11 10:00:00,57.32,57.34,56.99,57.13,132684.0,56.7083,56.7281,56.3819,56.5204,132684.0
2024-04-11 10:30:00,57.13,57.25,57.03,57.12,131546.0,56.5204,56.6391,56.4214,56.5105,131546.0
2024-04-11 11:00:00,57.12,57.17,56.95,56.99,109570.0,56.5105,56.5599,56.3423,56.3819,109570.0
2024-04-11 11:30:00,56.99,57.29,56.96,57.25,138294.0,56.3819,56.6787,56.3522,56.6391,138294.0
2024-04-11 12:00:00,57.27,57.38,57.27,57.3,656592.0,56.6589,56.7677,56.6589,56.6886,656592.0
2024-04-11 12:30:00,57.3,57.46,57.29,57.41,152734.0,56.6886,56.8469,56.6787,56.7974,152734.0
2024-04-11 13:00:00,57.42,57.8,57.37,57.71,253744.0,56.8073,57.1832,56.7578,57.0942,253744.0
2024-04-11 13:30:00,57.72,57.8,57.64,57.77,109676.0,57.1041,57.1832,57.0249,57.1535,109676.0
2024-04-11 14:00:00,57.76,57.93,57.76,57.89,135738.0,57.1436,57.3118,57.1436,57.2723,135738.0
2024-04-11 14:30:00,57.91,58.02,57.84,57.86,158408.0,57.292,57.4009,57.2228,57.2426,158408.0
2024-04-11 15:00:00,57.87,57.96,57.83,57.91,156638.0,57.2525,57.3415,57.2129,57.292,156638.0
2024-04-11 15:30:00,57.9,58.09,57.86,57.95,757828.0,57.2822,57.4701,57.2426,57.3316,757828.0
2024-04-12 09:30:00,56.98,57.45,56.95,57.13,214522.0,56.372,56.837,56.3423,56.5204,214522.0
2024-04-12 10:00:00,57.11,57.16,56.86,56.93,251092.0,56.5006,56.5501,56.2533,56.3225,251092.0
2024-04-12 10:30:00,56.93,57.02,56.78,56.85,193186.0,56.3225,56.4115,56.1741,56.2434,193186.0
2024-04-12 11:00:00,56.85,57.17,56.84,57.15,189446.0,56.2434,56.5599,56.2335,56.5402,189446.0
2024-04-12 11:30:00,57.16,57.16,57.01,57.01,159534.0,56.5501,56.5501,56.4017,56.4017,159534.0
2024-04-12 12:00:00,57.0,57.0,56.82,56.83,145432.0,56.3918,56.3918,56.2137,56.2236,145432.0
2024-04-12 12:30:00,56.83,56.85,56.65,56.69,179880.0,56.2236,56.2434,56.0455,56.0851,179880.0
2024-04-12 13:00:00,56.69,56.76,56.57,56.61,210064.0,56.0851,56.1543,55.9663,56.0059,210064.0
2024-04-12 13:30:00,56.6,56.84,56.55,56.74,155920.0,55.996,56.2335,55.9466,56.1345,155920.0
2024-04-12 14:00:00,56.72,56.83,56.58,56.63,211194.0,56.1147,56.2236,55.9762,56.0257,211194.0
2024-04-12 14:30:00,56.63,56.63,56.51,56.55,213668.0,56.0257,56.0257,55.907,55.9466,213668.0
2024-04-12 15:00:00,56.55,56.59,56.46,56.48,246928.0,55.9466,55.9861,55.8575,55.8773,246928.0
2024-04-12 15:30:00,56.48,56.68,56.44,56.67,829982.0,55.8773,56.0752,55.8377,56.0653,829982.0
2024-04-15 09:30:00,57.27,57.65,57.25,57.48,351998.0,56.6589,57.0348,56.6391,56.8666,351998.0
2024-04-15 10:00:00,57.5,57.5,57.05,57.27,125402.0,56.8864,56.8864,56.4412,56.6589,125402.0
2024-04-15 10:30:00,57.27,57.33,57.13,57.13,197670.0,56.6589,56.7182,56.5204,56.5204,197670.0
2024-04-15 11:00:00,57.15,57.15,56.96,57.06,265108.0,56.5402,56.5402,56.3522,56.4511,265108.0
2024-04-15 11:30:00,57.07,57.23,57.05,57.19,153524.0,56.461,56.6193,56.4412,56.5797,153524.0
2024-04-15 12:00:00,57.19,57.27,57.0,57.01,122562.0,56.5797,56.6589,56.3918,56.4017,122562.0
2024-04-15 12:30:00,57.01,57.02,56.88,56.96,81772.0,56.4017,56.4115,56.273,56.3522,81772.0
2024-04-15 13:00:00,56.96,57.01,56.58,56.58,74018.0,56.3522,56.4017,55.9762,55.9762,74018.0
2024-04-15 13:30:00,56.58,56.58,56.33,56.57,121058.0,55.9762,55.9762,55.7289,55.9663,121058.0
2024-04-15 14:00:00,56.55,56.55,56.24,56.3,142452.0,55.9466,55.9466,55.6399,55.6992,142452.0
2024-04-15 14:30:00,56.3,56.45,56.23,56.29,107278.0,55.6992,55.8476,55.63,55.6893,107278.0
2024-04-15 15:00:00,56.29,56.31,56.01,56.21,227758.0,55.6893,55.7091,55.4123,55.6102,227758.0
2024-04-15 15:30:00,56.21,56.4,56.18,56.2,596382.0,55.6102,55.7982,55.5805,55.6003,596382.0
2024-04-16 09:30:00,56.27,56.41,55.92,56.17,430176.0,55.6695,55.8081,55.3233,55.5706,430176.0
2024-04-16 10:00:00,56.17,56.26,55.97,56.0,372388.0,55.5706,55.6597,55.3728,55.4024,372388.0
2024-04-16 10:30:00,56.01,56.27,55.96,56.1,330560.0,55.4123,55.6695,55.3629,55.5014,330560.0
2024-04-16 11:00:00,56.1,56.33,56.08,56.25,274690.0,55.5014,55.7289,55.4816,55.6498,274690.0
2024-04-16 11:30:00,56.26,56.45,56.17,56.28,219374.0,55.6597,55.8476,55.5706,55.6794,219374.0
2024-04-16 12:00:00,56.29,56.38,56.18,56.34,209390.0,55.6893,55.7784,55.5805,55.7388,209390.0
2024-04-16 12:30:00,56.34,56.43,56.27,56.33,193908.0,55.7388,55.8278,55.6695,55.7289,193908.0
2024-04-16 13:00:00,56.33,56.38,56.18,56.26,334336.0,55.7289,55.7784,55.5805,55.6597,334336.0
2024-04-16 13:30:00,56.27,56.36,56.02,56.15,290650.0,55.6695,55.7586,55.4222,55.5508,290650.0
2024-04-16 14:00:00,56.15,56.41,55.87,56.1,483050.0,55.5508,55.8081,55.2738,55.5014,483050.0
2024-04-16 14:30:00,56.09,56.46,56.08,56.45,262382.0,55.4915,55.8575,55.4816,55.8476,262382.0
2024-04-16 15:00:00,56.45,56.46,56.27,56.41,377666.0,55.8476,55.8575,55.6695,55.8081,377666.0
2024-04-16 15:30:00,56.41,56.47,56.18,56.28,1074724.0,55.8081,55.8674,55.5805,55.6794,1074724.0
2024-04-17 09:30:00,56.29,56.52,56.09,56.44,292330.0,55.6893,55.9169,55.4915,55.8377,292330.0
2024-04-17 10:00:00,56.46,56.5,56.27,56.42,135886.0,55.8575,55.8971,55.6695,55.8179,135886.0
2024-04-17 10:30:00,56.42,56.45,55.97,56.03,199134.0,55.8179,55.8476,55.3728,55.4321,199134.0
2024-04-17 11:00:00,56.03,56.17,55.91,55.91,149800.0,55.4321,55.5706,55.3134,55.3134,149800.0
2024-04-17 11:30:00,55.92,55.92,55.73,55.74,139216.0,55.3233,55.3233,55.1353,55.1452,139216.0
2024-04-17 12:00:00,55.74,55.88,55.65,55.66,578420.0,55.1452,55.2837,55.0562,55.0661,578420.0
2024-04-17 12:30:00,55.67,55.68,55.52,55.56,102354.0,55.076,55.0858,54.9276,54.9671,102354.0
2024-04-17 13:00:00,55.55,55.85,55.55,55.84,125332.0,54.9572,55.254,54.9572,55.2441,125332.0
2024-04-17 13:30:00,55.85,55.99,55.83,55.91,403114.0,55.254,55.3925,55.2342,55.3134,403114.0
2024-04-17 14:00:00,55.92,55.95,55.78,55.88,272630.0,55.3233,55.353,55.1848,55.2837,272630.0
2024-04-17 14:30:00,55.88,56.09,55.78,55.82,134102.0,55.2837,55.4915,55.1848,55.2244,134102.0
2024-04-17 15:00:00,55.82,55.85,55.69,55.71,197670.0,55.2244,55.254,55.0957,55.1155,197670.0
2024-04-17 15:30:00,55.72,55.95,55.71,55.73,624412.0,55.1254,55.353,55.1155,55.1353,624412.0
2024-04-18 09:30:00,55.77,55.99,55.62,55.78,194856.0,55.1749,55.3925,55.0265,55.1848,194856.0
2024-04-18 10:00:00,55.79,55.93,55.56,55.89,147804.0,55.1947,55.3332,54.9671,55.2936,147804.0
2024-04-18 10:30:00,55.9,56.24,55.9,56.22,290298.0,55.3035,55.6399,55.3035,55.6201,290298.0
2024-04-18 11:00:00,56.23,56.35,56.21,56.22,152684.0,55.63,55.7487,55.6102,55.6201,152684.0
2024-04-18 11:30:00,56.22,56.29,56.15,56.26,245290.0,55.6201,55.6893,55.5508,55.6597,245290.0
2024-04-18 12:00:00,56.25,56.3,56.19,56.24,196048.0,55.6498,55.6992,55.5904,55.6399,196048.0
2024-04-18 12:30:00,56.24,56.24,56.02,56.07,176094.0,55.6399,55.6399,55.4222,55.4717,176094.0
2024-04-18 13:00:00,56.07,56.09,55.7,55.88,242866.0,55.4717,55.4915,55.1056,55.2837,242866.0
2024-04-18 13:30:00,55.87,55.87,55.58,55.63,239956.0,55.2738,55.2738,54.9869,55.0364,239956.0
2024-04-18 14:00:00,55.62,55.67,55.44,55.61,666776.0,55.0265,55.076,54.8484,55.0166,666776.0
2024-04-18 14:30:00,55.61,55.62,55.45,55.46,153316.0,55.0166,55.0265,54.8583,54.8682,153316.0
2024-04-18 15:00:00,55.46,55.68,55.44,55.46,201522.0,54.8682,55.0858,54.8484,54.8682,201522.0
2024-04-18 15:30:00,55.48,55.72,55.43,55.44,546056.0,54.888,55.1254,54.8385,54.8484,546056.0
2024-04-19 09:30:00,55.49,55.93,55.2,55.9,630552.0,54.8979,55.3332,54.611,55.3035,630552.0
2024-04-19 10:00:00,55.88,55.94,55.4,55.49,317012.0,55.2837,55.3431,54.8088,54.8979,317012.0
2024-04-19 10:30:00,55.48,55.63,55.34,55.54,250292.0,54.888,55.0364,54.7495,54.9473,250292.0
2024-04-19 11:00:00,55.54,55.59,55.4,55.49,149702.0,54.9473,54.9968,54.8088,54.8979,149702.0
2024-04-19 11:30:00,55.48,55.5,55.17,55.17,291278.0,54.888,54.9078,54.5813,54.5813,291278.0
2024-04-19 12:00:00,55.18,55.27,54.92,54.92,176972.0,54.5912,54.6802,54.334,54.334,176972.0
2024-04-19 12:30:00,54.92,55.15,54.86,55.1,180176.0,54.334,54.5615,54.2746,54.512,180176.0
2024-04-19 13:00:00,55.12,55.35,55.12,55.17,245796.0,54.5318,54.7594,54.5318,54.5813,245796.0
2024-04-19 13:30:00,55.18,55.36,55.13,55.23,111500.0,54.5912,54.7693,54.5417,54.6406,111500.0
2024-04-19 14:00:00,55.22,55.22,55.0,55.0,213250.0,54.6308,54.6308,54.4131,54.4131,213250.0
2024-04-19 14:30:00,55.01,55.07,54.83,54.97,264458.0,54.423,54.4824,54.2449,54.3834,264458.0
2024-04-19 15:00:00,54.96,55.0,54.85,54.94,269406.0,54.3735,54.4131,54.2647,54.3537,269406.0
2024-04-19 15:30:00,54.93,55.12,54.72,55.09,1220214.0,54.3438,54.5318,54.1361,54.5021,1220214.0
2024-04-22 09:30:00,55.58,55.75,55.1,55.48,305314.0,54.9869,55.1551,54.512,54.888,305314.0
2024-04-22 10:00:00,55.46,55.63,55.35,55.44,838766.0,54.8682,55.0364,54.7594,54.8484,838766.0
2024-04-22 10:30:00,55.45,55.56,55.16,55.25,340106.0,54.8583,54.9671,54.5714,54.6604,340106.0
2024-04-22 11:00:00,55.25,55.32,55.15,55.24,169832.0,54.6604,54.7297,54.5615,54.6505,169832.0
2024-04-22 11:30:00,55.24,55.46,55.23,55.46,150998.0,54.6505,54.8682,54.6406,54.8682,150998.0
2024-04-22 12:00:00,55.47,55.69,55.46,55.61,127726.0,54.8781,55.0957,54.8682,55.0166,127726.0
2024-04-22 12:30:00,55.62,55.72,55.52,55.7,102920.0,55.0265,55.1254,54.9276,55.1056,102920.0
2024-04-22 13:00:00,55.73,55.95,55.69,55.94,143004.0,55.1353,55.353,55.0957,55.3431,143004.0
2024-04-22 13:30:00,55.94,56.15,55.9,56.11,152936.0,55.3431,55.5508,55.3035,55.5113,152936.0
2024-04-22 14:00:00,56.12,56.32,56.09,56.24,200508.0,55.5212,55.719,55.4915,55.6399,200508.0
2024-04-22 14:30:00,56.24,56.33,56.12,56.22,182630.0,55.6399,55.7289,55.5212,55.6201,182630.0
2024-04-22 15:00:00,56.2,56.22,56.09,56.21,209390.0,55.6003,55.6201,55.4915,55.6102,209390.0
2024-04-22 15:30:00,56.19,56.21,55.89,55.95,857800.0,55.5904,55.6102,55.2936,55.353,857800.0
2024-04-23 09:30:00,56.36,56.68,56.07,56.55,398392.0,55.7586,56.0752,55.4717,55.9466,398392.0
2024-04-23 10:00:00,56.57,56.97,56.46,56.93,431544.0,55.9663,56.3621,55.8575,56.3225,431544.0
2024-04-23 10:30:00,56.93,57.1,56.87,57.04,498674.0,56.3225,56.4907,56.2631,56.4313,498674.0
2024-04-23 11:00:00,57.02,57.02,56.76,56.81,231308.0,56.4115,56.4115,56.1543,56.2038,231308.0
2024-04-23 11:30:00,56.8,56.97,56.79,56.85,491306.0,56.1939,56.3621,56.184,56.2434,491306.0
2024-04-23 12:00:00,56.85,57.0,56.81,56.99,395954.0,56.2434,56.3918,56.2038,56.3819,395954.0
2024-04-23 12:30:00,56.99,57.02,56.88,56.91,231702.0,56.3819,56.4115,56.273,56.3027,231702.0
2024-04-23 13:00:00,56.91,56.95,56.74,56.92,299448.0,56.3027,56.3423,56.1345,56.3126,299448.0
2024-04-23 13:30:00,56.92,57.09,56.9,57.01,357790.0,56.3126,56.4808,56.2928,56.4017,357790.0
2024-04-23 14:00:00,57.01,57.13,56.85,57.08,618246.0,56.4017,56.5204,56.2434,56.4709,618246.0
2024-04-23 14:30:00,57.08,57.15,56.99,57.05,443022.0,56.4709,56.5402,56.3819,56.4412,443022.0
2024-04-23 15:00:00,57.04,57.13,56.99,57.05,569672.0,56.4313,56.5204,56.3819,56.4412,569672.0
2024-04-23 15:30:00,57.05,57.23,57.0,57.13,1473210.0,56.4412,56.6193,56.3918,56.5204,1473210.0
2024-04-24 09:30:00,59.65,59.7,58.5,59.09,2210590.0,59.0135,59.0629,57.8758,58.4595,2210590.0
2024-04-24 10:00:00,59.1,59.16,58.51,58.69,820962.0,58.4694,58.5287,57.8856,58.0637,820962.0
2024-04-24 10:30:00,58.68,58.85,57.84,57.94,741870.0,58.0538,58.222,57.2228,57.3217,741870.0
2024-04-24 11:00:00,57.94,58.2,57.68,57.82,417662.0,57.3217,57.579,57.0645,57.203,417662.0
2024-04-24 11:30:00,57.82,58.0,57.46,57.49,1367316.0,57.203,57.3811,56.8469,56.8765,1367316.0
2024-04-24 12:00:00,57.49,57.52,57.24,57.51,897158.0,56.8765,56.9062,56.6292,56.8963,897158.0
2024-04-24 12:30:00,57.52,57.75,57.4,57.73,371214.0,56.9062,57.1338,56.7875,57.114,371214.0
2024-04-24 13:00:00,57.73,58.41,57.73,58.31,408478.0,57.114,57.7867,57.114,57.6878,408478.0
2024-04-24 13:30:00,58.31,58.39,58.1,58.12,239722.0,57.6878,57.7669,57.48,57.4998,239722.0
2024-04-24 14:00:00,58.13,58.14,57.8,57.85,356166.0,57.5097,57.5196,57.1832,57.2327,356166.0
2024-04-24 14:30:00,57.85,57.92,57.8,57.85,232600.0,57.2327,57.3019,57.1832,57.2327,232600.0
2024-04-24 15:00:00,57.85,58.19,57.83,58.18,342432.0,57.2327,57.5691,57.2129,57.5592,342432.0
2024-04-24 15:30:00,58.19,58.19,57.94,58.17,1280570.0,57.5691,57.5691,57.3217,57.5493,1280570.0
2024-04-25 09:30:00,57.61,58.1,56.76,57.9,641630.0,56.9953,57.48,56.1543,57.2822,641630.0
2024-04-25 10:00:00,57.9,58.54,57.64,58.49,521492.0,57.2822,57.9153,57.0249,57.8659,521492.0
2024-04-25 10:30:00,58.48,58.58,58.15,58.18,453906.0,57.856,57.9549,57.5295,57.5592,453906.0
2024-04-25 11:00:00,58.16,58.42,58.03,58.27,296054.0,57.5394,57.7966,57.4108,57.6482,296054.0
2024-04-25 11:30:00,58.27,58.39,58.12,58.38,262886.0,57.6482,57.7669,57.4998,57.757,262886.0
2024-04-25 12:00:00,58.38,58.65,58.24,58.65,178086.0,57.757,58.0242,57.6185,58.0242,178086.0
2024-04-25 12:30:00,58.65,58.76,58.56,58.73,243234.0,58.0242,58.133,57.9351,58.1033,243234.0
2024-04-25 13:00:00,58.74,59.07,58.69,59.05,425226.0,58.1132,58.4397,58.0637,58.4199,425226.0
2024-04-25 13:30:00,59.04,59.34,59.0,59.33,254778.0,58.41,58.7068,58.3704,58.6969,254778.0
2024-04-25 14:00:00,59.33,59.48,59.24,59.24,245492.0,58.6969,58.8453,58.6079,58.6079,245492.0
2024-04-25 14:30:00,59.24,59.38,59.18,59.3,293650.0,58.6079,58.7464,58.5485,58.6672,293650.0
2024-04-25 15:00:00,59.31,59.74,59.29,59.72,397938.0,58.6771,59.1025,58.6573,59.0827,397938.0
2024-04-25 15:30:00,59.72,59.72,59.45,59.54,1059908.0,59.0827,59.0827,58.8156,58.9047,1059908.0
2024-04-26 09:30:00,59.5,60.07,59.5,59.96,439874.0,58.8651,59.429,58.8651,59.3202,439874.0
2024-04-26 10:00:00,59.96,60.35,59.93,60.26,374450.0,59.3202,59.706,59.2905,59.617,374450.0
2024-04-26 10:30:00,60.26,60.42,60.14,60.32,234584.0,59.617,59.7753,59.4983,59.6763,234584.0
2024-04-26 11:00:00,60.32,60.32,60.06,60.1,504564.0,59.6763,59.6763,59.4191,59.4587,504564.0
2024-04-26 11:30:00,60.12,60.26,60.02,60.17,507774.0,59.4785,59.617,59.3795,59.5279,507774.0
2024-04-26 12:00:00,60.17,60.27,60.12,60.24,215652.0,59.5279,59.6269,59.4785,59.5972,215652.0
2024-04-26 12:30:00,60.24,60.49,60.2,60.49,444882.0,59.5972,59.8445,59.5576,59.8445,444882.0
2024-04-26 13:00:00,60.49,60.56,60.38,60.5,242884.0,59.8445,59.9138,59.7357,59.8544,242884.0
2024-04-26 13:30:00,60.49,60.63,60.46,60.52,331044.0,59.8445,59.983,59.8148,59.8742,331044.0
2024-04-26 14:00:00,60.52,60.52,60.36,60.39,216386.0,59.8742,59.8742,59.7159,59.7456,216386.0
2024-04-26 14:30:00,60.39,60.48,60.28,60.38,258846.0,59.7456,59.8346,59.6368,59.7357,258846.0
2024-04-26 15:00:00,60.38,60.45,60.35,60.44,291400.0,59.7357,59.8049,59.706,59.7951,291400.0
2024-04-26 15:30:00,60.44,60.44,60.24,60.24,1076408.0,59.7951,59.7951,59.5972,59.5972,1076408.0
2024-04-29 09:30:00,60.75,60.92,60.19,60.31,449640.0,60.1017,60.2699,59.5477,59.6664,449640.0
2024-04-29 10:00:00,60.3,60.79,60.21,60.67,263006.0,59.6565,60.1413,59.5675,60.0226,263006.0
2024-04-29 10:30:00,60.67,60.85,60.62,60.72,240282.0,60.0226,60.2007,59.9731,60.0721,240282.0
2024-04-29 11:00:00,60.71,60.96,60.7,60.87,194498.0,60.0622,60.3095,60.0523,60.2205,194498.0
2024-04-29 11:30:00,60.89,60.93,60.77,60.88,259540.0,60.2402,60.2798,60.1215,60.2304,259540.0
2024-04-29 12:00:00,60.87,60.96,60.85,60.88,105238.0,60.2205,60.3095,60.2007,60.2304,105238.0
2024-04-29 12:30:00,60.88,60.96,60.83,60.87,128242.0,60.2304,60.3095,60.1809,60.2205,128242.0
2024-04-29 13:00:00,60.86,60.96,60.83,60.94,97006.0,60.2106,60.3095,60.1809,60.2897,97006.0
2024-04-29 13:30:00,60.94,60.95,60.88,60.92,94320.0,60.2897,60.2996,60.2304,60.2699,94320.0
2024-04-29 14:00:00,60.91,61.04,60.86,61.0,178202.0,60.26,60.3886,60.2106,60.3491,178202.0
2024-04-29 14:30:00,60.99,61.05,60.87,60.99,219674.0,60.3392,60.3985,60.2205,60.3392,219674.0
2024-04-29 15:00:00,60.99,60.99,60.77,60.88,362904.0,60.3392,60.3392,60.1215,60.2304,362904.0
2024-04-29 15:30:00,60.88,61.1,60.77,61.07,695632.0,60.2304,60.448,60.1215,60.4183,695632.0
2024-04-30 09:30:00,61.0,61.52,61.0,61.5,293622.0,60.3491,60.8635,60.3491,60.8437,293622.0
2024-04-30 10:00:00,61.52,61.8,61.38,61.38,340532.0,60.8635,61.1405,60.725,60.725,340532.0
2024-04-30 10:30:00,61.38,61.54,61.19,61.24,306304.0,60.725,60.8833,60.537,60.5865,306304.0
2024-04-30 11:00:00,61.22,61.23,60.93,61.05,228672.0,60.5667,60.5766,60.2798,60.3985,228672.0
2024-04-30 11:30:00,61.06,61.07,60.72,60.81,331628.0,60.4084,60.4183,60.0721,60.1611,331628.0
2024-04-30 12:00:00,60.81,61.09,60.8,61.04,181644.0,60.1611,60.4381,60.1512,60.3886,181644.0
2024-04-30 12:30:00,61.04,61.04,60.72,60.85,192166.0,60.3886,60.3886,60.0721,60.2007,192166.0
2024-04-30 13:00:00,60.84,60.88,60.63,60.72,242338.0,60.1908,60.2304,59.983,60.0721,242338.0
2024-04-30 13:30:00,60.72,60.83,60.69,60.72,190158.0,60.0721,60.1809,60.0424,60.0721,190158.0
2024-04-30 14:00:00,60.71,60.82,60.61,60.63,256264.0,60.0622,60.171,59.9632,59.983,256264.0
2024-04-30 14:30:00,60.62,60.75,60.47,60.57,202666.0,59.9731,60.1017,59.8247,59.9237,202666.0
2024-04-30 15:00:00,60.57,60.66,60.55,60.59,246236.0,59.9237,60.0127,59.9039,59.9435,246236.0
2024-04-30 15:30:00,60.6,60.67,60.35,60.38,894714.0,59.9533,60.0226,59.706,59.7357,894714.0
2024-05-01 09:30:00,59.94,60.43,59.85,60.4,529620.0,59.3004,59.7852,59.2113,59.7555,529620.0
2024-05-01 10:00:00,60.42,60.57,60.22,60.25,509380.0,59.7753,59.9237,59.5774,59.6071,509380.0
2024-05-01 10:30:00,60.26,60.65,60.26,60.63,201878.0,59.617,60.0028,59.617,59.983,201878.0
2024-05-01 11:00:00,60.64,60.64,60.02,60.04,310140.0,59.9929,59.9929,59.3795,59.3993,310140.0
2024-05-01 11:30:00,60.05,60.19,59.82,59.86,344642.0,59.4092,59.5477,59.1817,59.2212,344642.0
2024-05-01 12:00:00,59.85,59.92,59.73,59.75,242754.0,59.2113,59.2806,59.0926,59.1124,242754.0
2024-05-01 12:30:00,59.74,59.8,59.5,59.51,372100.0,59.1025,59.1619,58.8651,58.875,372100.0
2024-05-01 13:00:00,59.52,59.81,59.44,59.81,442902.0,58.8849,59.1718,58.8057,59.1718,442902.0
2024-05-01 13:30:00,59.83,59.9,59.69,59.75,167480.0,59.1916,59.2608,59.0531,59.1124,167480.0
2024-05-01 14:00:00,59.77,59.88,59.55,59.7,480814.0,59.1322,59.241,58.9145,59.0629,480814.0
2024-05-01 14:30:00,59.69,60.42,59.41,60.35,526248.0,59.0531,59.7753,58.776,59.706,526248.0
2024-05-01 15:00:00,60.38,60.52,60.24,60.3,278286.0,59.7357,59.8742,59.5972,59.6565,278286.0
2024-05-01 15:30:00,60.3,60.3,59.57,59.62,1051642.0,59.6565,59.6565,58.9343,58.9838,1051642.0
2024-05-02 09:30:00,60.1,60.33,59.77,59.8,168758.0,59.4587,59.6862,59.1322,59.1619,168758.0
2024-05-02 10:00:00,59.74,59.75,59.2,59.7,179006.0,59.1025,59.1124,58.5683,59.0629,179006.0
2024-05-02 10:30:00,59.73,59.82,59.44,59.66,120214.0,59.0926,59.1817,58.8057,59.0234,120214.0
2024-05-02 11:00:00,59.65,59.93,59.61,59.76,160318.0,59.0135,59.2905,58.9739,59.1223,160318.0
2024-05-02 11:30:00,59.79,60.02,59.7,59.97,108062.0,59.152,59.3795,59.0629,59.3301,108062.0
2024-05-02 12:00:00,59.97,60.02,59.81,59.89,146292.0,59.3301,59.3795,59.1718,59.2509,146292.0
2024-05-02 12:30:00,59.89,59.91,59.78,59.91,129016.0,59.2509,59.2707,59.1421,59.2707,129016.0
2024-05-02 13:00:00,59.92,60.07,59.9,60.07,117748.0,59.2806,59.429,59.2608,59.429,117748.0
2024-05-02 13:30:00,60.09,60.24,60.05,60.14,206208.0,59.4488,59.5972,59.4092,59.4983,206208.0
2024-05-02 14:00:00,60.13,60.34,60.1,60.34,160310.0,59.4884,59.6961,59.4587,59.6961,160310.0
2024-05-02 14:30:00,60.35,60.43,60.17,60.39,252692.0,59.706,59.7852,59.5279,59.7456,252692.0
2024-05-02 15:00:00,60.39,60.48,60.32,60.41,164296.0,59.7456,59.8346,59.6763,59.7654,164296.0
2024-05-02 15:30:00,60.4,60.52,60.23,60.51,626022.0,59.7555,59.8742,59.5873,59.8643,626022.0
2024-05-03 09:30:00,61.21,61.24,60.52,60.97,348820.0,60.5568,60.5865,59.8742,60.3194,348820.0
2024-05-03 10:00:00,60.98,61.13,60.51,60.63,215400.0,60.3293,60.4777,59.8643,59.983,215400.0
2024-05-03 10:30:00,60.63,60.81,60.51,60.67,204988.0,59.983,60.1611,59.8643,60.0226,204988.0
2024-05-03 11:00:00,60.68,60.82,60.62,60.74,190010.0,60.0325,60.171,59.9731,60.0919,190010.0
2024-05-03 11:30:00,60.74,60.99,60.74,60.93,331412.0,60.0919,60.3392,60.0919,60.2798,331412.0
2024-05-03 12:00:00,60.94,61.1,60.92,61.02,139894.0,60.2897,60.448,60.2699,60.3689,139894.0
2024-05-03 12:30:00,61.02,61.12,60.97,61.02,127294.0,60.3689,60.4678,60.3194,60.3689,127294.0
2024-05-03 13:00:00,61.01,61.13,60.96,61.07,155784.0,60.359,60.4777,60.3095,60.4183,155784.0
2024-05-03 13:30:00,61.07,61.3,61.02,61.27,175648.0,60.4183,60.6459,60.3689,60.6162,175648.0
2024-05-03 14:00:00,61.27,61.46,61.26,61.41,265104.0,60.6162,60.8042,60.6063,60.7547,265104.0
2024-05-03 14:30:00,61.41,61.52,61.4,61.44,521830.0,60.7547,60.8635,60.7448,60.7844,521830.0
2024-05-03 15:00:00,61.45,61.46,61.32,61.39,419130.0,60.7943,60.8042,60.6657,60.7349,419130.0
2024-05-03 15:30:00,61.38,61.49,61.27,61.33,952090.0,60.725,60.8338,60.6162,60.6756,952090.0
2024-05-06 09:30:00,61.51,62.13,61.4,62.07,295330.0,60.8536,61.467,60.7448,61.4077,295330.0
2024-05-06 10:00:00,62.08,62.28,62.06,62.08,200156.0,61.4176,61.6154,61.3978,61.4176,200156.0
2024-05-06 10:30:00,62.06,62.12,61.84,61.98,226372.0,61.3978,61.4571,61.1801,61.3186,226372.0
2024-05-06 11:00:00,61.98,62.07,61.87,61.92,132462.0,61.3186,61.4077,61.2098,61.2593,132462.0
2024-05-06 11:30:00,61.92,62.1,61.9,61.9,129750.0,61.2593,61.4373,61.2395,61.2395,129750.0
2024-05-06 12:00:00,61.9,61.97,61.78,61.83,104196.0,61.2395,61.3087,61.1208,61.1702,104196.0
2024-05-06 12:30:00,61.84,61.93,61.75,61.92,102536.0,61.1801,61.2692,61.0911,61.2593,102536.0
2024-05-06 13:00:00,61.94,62.02,61.89,62.02,96096.0,61.279,61.3582,61.2296,61.3582,96096.0
2024-05-06 13:30:00,62.02,62.07,61.94,61.97,85630.0,61.3582,61.4077,61.279,61.3087,85630.0
2024-05-06 14:00:00,61.97,62.1,61.95,62.08,116102.0,61.3087,61.4373,61.2889,61.4176,116102.0
2024-05-06 14:30:00,62.08,62.17,62.07,62.11,85944.0,61.4176,61.5066,61.4077,61.4472,85944.0
2024-05-06 15:00:00,62.1,62.17,62.08,62.12,114956.0,61.4373,61.5066,61.4176,61.4571,114956.0
2024-05-06 15:30:00,62.12,62.42,62.07,62.4,487224.0,61.4571,61.7539,61.4077,61.7341,487224.0
2024-05-07 09:30:00,62.5,62.57,62.31,62.35,309506.0,61.8331,61.9023,61.6451,61.6847,309506.0
2024-05-07 10:00:00,62.35,62.4,62.16,62.37,198672.0,61.6847,61.7341,61.4967,61.7045,198672.0
2024-05-07 10:30:00,62.36,62.49,62.31,62.49,198592.0,61.6946,61.8232,61.6451,61.8232,198592.0
2024-05-07 11:00:00,62.51,62.67,62.44,62.54,369452.0,61.843,62.0013,61.7737,61.8726,369452.0
2024-05-07 11:30:00,62.52,62.62,62.47,62.61,171750.0,61.8529,61.9518,61.8034,61.9419,171750.0
2024-05-07 12:00:00,62.62,62.77,62.6,62.67,212460.0,61.9518,62.1002,61.932,62.0013,212460.0
2024-05-07 12:30:00,62.67,62.74,62.6,62.7,192482.0,62.0013,62.0705,61.932,62.0309,192482.0
2024-05-07 13:00:00,62.7,62.83,62.69,62.78,257070.0,62.0309,62.1595,62.021,62.1101,257070.0
2024-05-07 13:30:00,62.78,62.82,62.53,62.59,321298.0,62.1101,62.1497,61.8627,61.9221,321298.0
2024-05-07 14:00:00,62.59,62.75,62.59,62.66,158556.0,61.9221,62.0804,61.9221,61.9914,158556.0
2024-05-07 14:30:00,62.65,62.66,62.53,62.55,322952.0,61.9815,61.9914,61.8627,61.8825,322952.0
2024-05-07 15:00:00,62.55,62.58,62.43,62.47,397124.0,61.8825,61.9122,61.7638,61.8034,397124.0
2024-05-07 15:30:00,62.47,62.51,62.3,62.35,882128.0,61.8034,61.843,61.6352,61.6847,882128.0
2024-05-08 09:30:00,61.92,62.77,61.82,62.62,551536.0,61.2593,62.1002,61.1603,61.9518,551536.0
2024-05-08 10:00:00,62.62,62.93,62.62,62.85,189650.0,61.9518,62.2585,61.9518,62.1793,189650.0
2024-05-08 10:30:00,62.85,63.06,62.82,63.0,379594.0,62.1793,62.3871,62.1497,62.3277,379594.0
2024-05-08 11:00:00,62.99,63.21,62.95,63.19,274172.0,62.3178,62.5355,62.2783,62.5157,274172.0
2024-05-08 11:30:00,63.21,63.27,63.08,63.11,158512.0,62.5355,62.5949,62.4069,62.4366,158512.0
2024-05-08 12:00:00,63.1,63.3,63.09,63.2,319750.0,62.4267,62.6245,62.4168,62.5256,319750.0
2024-05-08 12:30:00,63.2,63.35,63.07,63.32,194916.0,62.5256,62.674,62.397,62.6443,194916.0
2024-05-08 13:00:00,63.33,63.38,63.24,63.31,210242.0,62.6542,62.7037,62.5652,62.6344,210242.0
2024-05-08 13:30:00,63.29,63.51,63.28,63.46,218376.0,62.6146,62.8323,62.6047,62.7828,218376.0
2024-05-08 14:00:00,63.47,63.52,63.22,63.25,241636.0,62.7927,62.8422,62.5454,62.5751,241636.0
2024-05-08 14:30:00,63.26,63.42,63.24,63.36,135058.0,62.585,62.7433,62.5652,62.6839,135058.0
2024-05-08 15:00:00,63.35,63.46,63.3,63.37,237068.0,62.674,62.7828,62.6245,62.6938,237068.0
2024-05-08 15:30:00,63.37,63.53,63.3,63.31,786876.0,62.6938,62.8521,62.6245,62.6344,786876.0
2024-05-09 09:30:00,63.38,63.55,63.07,63.21,262440.0,62.7037,62.8719,62.397,62.5355,262440.0
2024-05-09 10:00:00,63.2,63.43,63.16,63.3,190590.0,62.5256,62.7531,62.486,62.6245,190590.0
2024-05-09 10:30:00,63.3,63.63,63.3,63.63,137590.0,62.6245,62.951,62.6245,62.951,137590.0
2024-05-09 11:00:00,63.63,63.74,63.59,63.69,181972.0,62.951,63.0598,62.9114,63.0104,181972.0
2024-05-09 11:30:00,63.7,63.72,63.52,63.58,103016.0,63.0203,63.0401,62.8422,62.9015,103016.0
2024-05-09 12:00:00,63.57,63.62,63.52,63.55,216368.0,62.8917,62.9411,62.8422,62.8719,216368.0
2024-05-09 12:30:00,63.55,63.64,63.47,63.64,85368.0,62.8719,62.9609,62.7927,62.9609,85368.0
2024-05-09 13:00:00,63.64,63.66,63.53,63.61,70378.0,62.9609,62.9807,62.8521,62.9312,70378.0
2024-05-09 13:30:00,63.61,63.61,63.49,63.54,158916.0,62.9312,62.9312,62.8125,62.862,158916.0
2024-05-09 14:00:00,63.54,63.7,63.52,63.68,187704.0,62.862,63.0203,62.8422,63.0005,187704.0
2024-05-09 14:30:00,63.68,63.68,63.54,63.58,255294.0,63.0005,63.0005,62.862,62.9015,255294.0
2024-05-09 15:00:00,63.58,63.79,63.54,63.73,300394.0,62.9015,63.1093,62.862,63.0499,300394.0
2024-05-09 15:30:00,63.73,63.89,63.7,63.82,987198.0,63.0499,63.2082,63.0203,63.139,987198.0
2024-05-10 09:30:00,64.1,64.32,64.0,64.08,535152.0,63.416,63.6336,63.3171,63.3962,535152.0
2024-05-10 10:00:00,64.06,64.06,63.59,63.66,281528.0,63.3764,63.3764,62.9114,62.9807,281528.0
2024-05-10 10:30:00,63.65,63.78,63.49,63.63,227584.0,62.9708,63.0994,62.8125,62.951,227584.0
2024-05-10 11:00:00,63.63,63.84,63.6,63.82,136994.0,62.951,63.1588,62.9213,63.139,136994.0
2024-05-10 11:30:00,63.83,63.84,63.63,63.76,97326.0,63.1489,63.1588,62.951,63.0796,97326.0
2024-05-10 12:00:00,63.75,63.77,63.67,63.72,71992.0,63.0697,63.0895,62.9906,63.0401,71992.0
2024-05-10 12:30:00,63.73,63.79,63.63,63.69,137350.0,63.0499,63.1093,62.951,63.0104,137350.0
2024-05-10 13:00:00,63.69,63.8,63.68,63.71,157096.0,63.0104,63.1192,63.0005,63.0302,157096.0
2024-05-10 13:30:00,63.72,63.84,63.71,63.76,134212.0,63.0401,63.1588,63.0302,63.0796,134212.0
2024-05-10 14:00:00,63.77,63.96,63.73,63.8,181280.0,63.0895,63.2775,63.0499,63.1192,181280.0
2024-05-10 14:30:00,63.8,63.88,63.73,63.88,76818.0,63.1192,63.1983,63.0499,63.1983,76818.0
2024-05-10 15:00:00,63.88,63.88,63.77,63.79,138344.0,63.1983,63.1983,63.0895,63.1093,138344.0
2024-05-10 15:30:00,63.8,63.91,63.73,63.77,463910.0,63.1192,63.228,63.0499,63.0895,463910.0
2024-05-13 09:30:00,63.84,63.89,63.46,63.47,377868.0,63.1588,63.2082,62.7828,62.7927,377868.0
2024-05-13 10:00:00,63.47,63.72,63.47,63.6,132824.0,62.7927,63.0401,62.7927,62.9213,132824.0
2024-05-13 10:30:00,63.6,63.63,63.35,63.43,168060.0,62.9213,62.951,62.674,62.7531,168060.0
2024-05-13 11:00:00,63.44,63.7,63.44,63.65,187660.0,62.763,63.0203,62.763,62.9708,187660.0
2024-05-13 11:30:00,63.65,63.72,63.57,63.68,68014.0,62.9708,63.0401,62.8917,63.0005,68014.0
2024-05-13 12:00:00,63.67,63.72,63.57,63.71,93728.0,62.9906,63.0401,62.8917,63.0302,93728.0
2024-05-13 12:30:00,63.71,63.72,63.63,63.67,50764.0,63.0302,63.0401,62.951,62.9906,50764.0
2024-05-13 13:00:00,63.66,63.67,63.48,63.62,108032.0,62.9807,62.9906,62.8026,62.9411,108032.0
2024-05-13 13:30:00,63.63,63.63,63.54,63.61,67010.0,62.951,62.951,62.862,62.9312,67010.0
2024-05-13 14:00:00,63.61,63.62,63.49,63.54,129198.0,62.9312,62.9411,62.8125,62.862,129198.0
2024-05-13 14:30:00,63.54,63.57,63.45,63.5,102092.0,62.862,62.8917,62.7729,62.8224,102092.0
2024-05-13 15:00:00,63.49,63.59,63.44,63.48,256174.0,62.8125,62.9114,62.763,62.8026,256174.0
2024-05-13 15:30:00,63.49,63.63,63.46,63.58,493910.0,62.8125,62.951,62.7828,62.9015,493910.0
2024-05-14 09:30:00,63.61,63.85,63.38,63.67,188440.0,62.9312,63.1687,62.7037,62.9906,188440.0
2024-05-14 10:00:00,63.64,63.97,63.64,63.92,185114.0,62.9609,63.2874,62.9609,63.2379,185114.0
2024-05-14 10:30:00,63.93,63.93,63.68,63.83,182934.0,63.2478,63.2478,63.0005,63.1489,182934.0
2024-05-14 11:00:00,63.83,63.85,63.69,63.78,114078.0,63.1489,63.1687,63.0104,63.0994,114078.0
2024-05-14 11:30:00,63.79,63.82,63.69,63.76,100700.0,63.1093,63.139,63.0104,63.0796,100700.0
2024-05-14 12:00:00,63.77,63.87,63.75,63.85,104534.0,63.0895,63.1885,63.0697,63.1687,104534.0
2024-05-14 12:30:00,63.85,63.88,63.77,63.8,112394.0,63.1687,63.1983,63.0895,63.1192,112394.0
2024-05-14 13:00:00,63.8,63.84,63.74,63.83,119122.0,63.1192,63.1588,63.0598,63.1489,119122.0
2024-05-14 13:30:00,63.83,63.93,63.8,63.89,170426.0,63.1489,63.2478,63.1192,63.2082,170426.0
2024-05-14 14:00:00,63.9,64.05,63.85,63.99,226420.0,63.2181,63.3665,63.1687,63.3072,226420.0
2024-05-14 14:30:00,63.98,64.15,63.95,64.14,121196.0,63.2973,63.4655,63.2676,63.4556,121196.0
2024-05-14 15:00:00,64.14,64.22,64.08,64.22,275400.0,63.4556,63.5347,63.3962,63.5347,275400.0
2024-05-14 15:30:00,64.21,64.34,64.2,64.25,739196.0,63.5248,63.6534,63.5149,63.5644,739196.0
2024-05-15 09:30:00,64.85,65.55,64.79,65.39,957490.0,64.158,64.8505,64.0986,64.6922,957490.0
2024-05-15 10:00:00,65.41,65.62,65.33,65.55,805870.0,64.712,64.9198,64.6329,64.8505,805870.0
2024-05-15 10:30:00,65.58,65.78,65.52,65.6,271784.0,64.8802,65.0781,64.8208,64.9,271784.0
2024-05-15 11:00:00,65.6,65.83,65.59,65.73,184418.0,64.9,65.1275,64.8901,65.0286,184418.0
2024-05-15 11:30:00,65.73,65.74,65.55,65.66,327964.0,65.0286,65.0385,64.8505,64.9593,327964.0
2024-05-15 12:00:00,65.66,65.75,65.58,65.71,124476.0,64.9593,65.0484,64.8802,65.0088,124476.0
2024-05-15 12:30:00,65.73,65.87,65.69,65.82,188006.0,65.0286,65.1671,64.989,65.1176,188006.0
2024-05-15 13:00:00,65.82,65.84,65.73,65.81,134818.0,65.1176,65.1374,65.0286,65.1077,134818.0
2024-05-15 13:30:00,65.82,65.89,65.73,65.89,130694.0,65.1176,65.1869,65.0286,65.1869,130694.0
2024-05-15 14:00:00,65.88,65.88,65.64,65.71,288490.0,65.177,65.177,64.9396,65.0088,288490.0
2024-05-15 14:30:00,65.71,65.79,65.66,65.79,131754.0,65.0088,65.088,64.9593,65.088,131754.0
2024-05-15 15:00:00,65.8,65.82,65.71,65.73,130148.0,65.0979,65.1176,65.0088,65.0286,130148.0
2024-05-15 15:30:00,65.73,66.04,65.71,65.99,648534.0,65.0286,65.3353,65.0088,65.2858,648534.0
2024-05-16 09:30:00,66.64,66.96,66.3,66.81,840016.0,65.9289,66.2455,65.5925,66.0971,840016.0
2024-05-16 10:00:00,66.81,66.83,66.34,66.42,566618.0,66.0971,66.1169,65.6321,65.7112,566618.0
2024-05-16 10:30:00,66.43,66.61,66.41,66.6,475976.0,65.7211,65.8992,65.7013,65.8893,475976.0
2024-05-16 11:00:00,66.61,66.61,66.21,66.39,753556.0,65.8992,65.8992,65.5035,65.6816,753556.0
2024-05-16 11:30:00,66.41,66.49,66.2,66.21,445832.0,65.7013,65.7805,65.4936,65.5035,445832.0
2024-05-16 12:00:00,66.21,66.21,66.04,66.13,158784.0,65.5035,65.5035,65.3353,65.4243,158784.0
2024-05-16 12:30:00,66.13,66.13,66.01,66.07,211842.0,65.4243,65.4243,65.3056,65.365,211842.0
2024-05-16 13:00:00,66.07,66.11,65.75,65.83,181428.0,65.365,65.4045,65.0484,65.1275,181428.0
2024-05-16 13:30:00,65.83,65.88,65.72,65.82,196032.0,65.1275,65.177,65.0187,65.1176,196032.0
2024-05-16 14:00:00,65.83,65.97,65.77,65.9,230866.0,65.1275,65.266,65.0682,65.1968,230866.0
2024-05-16 14:30:00,65.9,66.18,65.89,66.13,201882.0,65.1968,65.4738,65.1869,65.4243,201882.0
2024-05-16 15:00:00,66.13,66.22,66.06,66.08,238982.0,65.4243,65.5134,65.3551,65.3749,238982.0
2024-05-16 15:30:00,66.08,66.09,65.82,65.88,657830.0,65.3749,65.3848,65.1176,65.177,657830.0
2024-05-17 09:30:00,66.5,66.64,66.06,66.13,585222.0,65.7904,65.9289,65.3551,65.4243,585222.0
2024-05-17 10:00:00,66.1,66.21,65.97,66.16,293212.0,65.3947,65.5035,65.266,65.454,293212.0
2024-05-17 10:30:00,66.16,66.17,66.01,66.06,403820.0,65.454,65.4639,65.3056,65.3551,403820.0
2024-05-17 11:00:00,66.06,66.08,65.93,66.02,442184.0,65.3551,65.3749,65.2265,65.3155,442184.0
2024-05-17 11:30:00,66.03,66.08,65.85,66.05,326382.0,65.3254,65.3749,65.1473,65.3452,326382.0
2024-05-17 12:00:00,66.04,66.09,65.96,66.09,293918.0,65.3353,65.3848,65.2561,65.3848,293918.0
2024-05-17 12:30:00,66.08,66.09,65.99,66.01,170558.0,65.3749,65.3848,65.2858,65.3056,170558.0
2024-05-17 13:00:00,66.01,66.02,65.8,65.97,164224.0,65.3056,65.3155,65.0979,65.266,164224.0
2024-05-17 13:30:00,65.99,66.0,65.92,65.96,123644.0,65.2858,65.2957,65.2166,65.2561,123644.0
2024-05-17 14:00:00,65.96,66.0,65.8,65.8,207202.0,65.2561,65.2957,65.0979,65.0979,207202.0
2024-05-17 14:30:00,65.8,65.82,65.69,65.8,258862.0,65.0979,65.1176,64.989,65.0979,258862.0
2024-05-17 15:00:00,65.8,66.01,65.76,66.0,178288.0,65.0979,65.3056,65.0583,65.2957,178288.0
2024-05-17 15:30:00,66.0,66.07,65.88,65.96,900064.0,65.2957,65.365,65.177,65.2561,900064.0
2024-05-20 09:30:00,66.07,66.85,65.85,66.83,552754.0,65.365,66.1367,65.1473,66.1169,552754.0
2024-05-20 10:00:00,66.81,67.03,66.68,66.88,208726.0,66.0971,66.3147,65.9685,66.1663,208726.0
2024-05-20 10:30:00,66.9,67.01,66.78,66.87,312866.0,66.1861,66.2949,66.0674,66.1564,312866.0
2024-05-20 11:00:00,66.88,66.95,66.75,66.95,264248.0,66.1663,66.2356,66.0377,66.2356,264248.0
2024-05-20 11:30:00,66.94,66.99,66.74,66.83,179610.0,66.2257,66.2752,66.0278,66.1169,179610.0
2024-05-20 12:00:00,66.82,67.02,66.8,67.02,248590.0,66.107,66.3048,66.0872,66.3048,248590.0
2024-05-20 12:30:00,67.03,67.21,66.99,67.08,213342.0,66.3147,66.4928,66.2752,66.3642,213342.0
2024-05-20 13:00:00,67.1,67.11,66.95,66.96,264716.0,66.384,66.3939,66.2356,66.2455,264716.0
2024-05-20 13:30:00,66.94,67.03,66.89,66.97,192004.0,66.2257,66.3147,66.1762,66.2554,192004.0
2024-05-20 14:00:00,66.97,66.98,66.78,66.88,328658.0,66.2554,66.2653,66.0674,66.1663,328658.0
2024-05-20 14:30:00,66.88,66.98,66.83,66.87,180974.0,66.1663,66.2653,66.1169,66.1564,180974.0
2024-05-20 15:00:00,66.85,66.94,66.7,66.72,305432.0,66.1367,66.2257,65.9883,66.008,305432.0
2024-05-20 15:30:00,66.72,66.73,66.6,66.67,556358.0,66.008,66.0179,65.8893,65.9586,556358.0
2024-05-21 09:30:00,66.75,67.29,66.64,67.11,527970.0,66.0377,66.572,65.9289,66.3939,527970.0
2024-05-21 10:00:00,67.11,67.48,67.11,67.47,225444.0,66.3939,66.7599,66.3939,66.75,225444.0
2024-05-21 10:30:00,67.47,67.53,67.39,67.44,298734.0,66.75,66.8094,66.6709,66.7204,298734.0
2024-05-21 11:00:00,67.43,67.48,67.31,67.42,127004.0,66.7105,66.7599,66.5917,66.7006,127004.0
2024-05-21 11:30:00,67.39,67.45,67.3,67.32,179298.0,66.6709,66.7302,66.5818,66.6016,179298.0
2024-05-21 12:00:00,67.32,67.51,67.27,67.5,240350.0,66.6016,66.7896,66.5522,66.7797,240350.0
2024-05-21 12:30:00,67.49,67.53,67.35,67.38,360606.0,66.7698,66.8094,66.6313,66.661,360606.0
2024-05-21 13:00:00,67.39,67.5,67.33,67.45,142338.0,66.6709,66.7797,66.6115,66.7302,142338.0
2024-05-21 13:30:00,67.46,67.58,67.45,67.58,125508.0,66.7401,66.8589,66.7302,66.8589,125508.0
2024-05-21 14:00:00,67.58,67.59,67.45,67.51,151230.0,66.8589,66.8688,66.7302,66.7896,151230.0
2024-05-21 14:30:00,67.51,67.57,67.41,67.43,182266.0,66.7896,66.849,66.6907,66.7105,182266.0
2024-05-21 15:00:00,67.43,67.49,67.33,67.49,215840.0,66.7105,66.7698,66.6115,66.7698,215840.0
2024-05-21 15:30:00,67.5,67.84,67.5,67.73,796688.0,66.7797,67.1161,66.7797,67.0073,796688.0
2024-05-22 09:30:00,67.61,67.74,67.31,67.38,511844.0,66.8885,67.0172,66.5917,66.661,511844.0
2024-05-22 10:00:00,67.38,67.39,67.17,67.21,384186.0,66.661,66.6709,66.4532,66.4928,384186.0
2024-05-22 10:30:00,67.21,67.51,67.19,67.5,337884.0,66.4928,66.7896,66.473,66.7797,337884.0
2024-05-22 11:00:00,67.5,67.89,67.5,67.83,331004.0,66.7797,67.1656,66.7797,67.1062,331004.0
2024-05-22 11:30:00,67.83,68.06,67.83,68.05,188620.0,67.1062,67.3337,67.1062,67.3238,188620.0
2024-05-22 12:00:00,68.04,68.14,67.98,68.06,182328.0,67.314,67.4129,67.2546,67.3337,182328.0
2024-05-22 12:30:00,68.06,68.1,67.88,67.95,123424.0,67.3337,67.3733,67.1557,67.2249,123424.0
2024-05-22 13:00:00,67.96,68.0,67.86,67.88,133484.0,67.2348,67.2744,67.1359,67.1557,133484.0
2024-05-22 13:30:00,67.88,67.88,67.63,67.7,328798.0,67.1557,67.1557,66.9083,66.9776,328798.0
2024-05-22 14:00:00,67.69,67.73,67.23,67.23,261872.0,66.9677,67.0073,66.5126,66.5126,261872.0
2024-05-22 14:30:00,67.23,67.35,67.14,67.33,219730.0,66.5126,66.6313,66.4236,66.6115,219730.0
2024-05-22 15:00:00,67.33,67.43,67.24,67.33,276634.0,66.6115,66.7105,66.5225,66.6115,276634.0
2024-05-22 15:30:00,67.33,67.5,67.08,67.31,994370.0,66.6115,66.7797,66.3642,66.5917,994370.0
2024-05-23 09:30:00,68.18,68.38,67.39,67.8,809726.0,67.4525,67.6503,66.6709,67.0765,809726.0
2024-05-23 10:00:00,67.81,68.39,67.76,68.07,498068.0,67.0864,67.6602,67.0369,67.3436,498068.0
2024-05-23 10:30:00,68.12,68.12,67.78,67.82,454304.0,67.3931,67.3931,67.0567,67.0963,454304.0
2024-05-23 11:00:00,67.81,68.34,67.8,68.34,212748.0,67.0864,67.6108,67.0765,67.6108,212748.0
2024-05-23 11:30:00,68.35,68.45,68.24,68.36,233340.0,67.6206,67.7196,67.5118,67.6305,233340.0
2024-05-23 12:00:00,68.36,68.58,68.32,68.58,282870.0,67.6305,67.8482,67.591,67.8482,282870.0
2024-05-23 12:30:00,68.58,68.69,68.45,68.51,377100.0,67.8482,67.957,67.7196,67.7789,377100.0
2024-05-23 13:00:00,68.52,68.61,68.38,68.39,261354.0,67.7888,67.8779,67.6503,67.6602,261354.0
2024-05-23 13:30:00,68.4,68.41,68.13,68.18,420356.0,67.6701,67.68,67.403,67.4525,420356.0
2024-05-23 14:00:00,68.17,68.2,68.01,68.15,385502.0,67.4426,67.4722,67.2843,67.4228,385502.0
2024-05-23 14:30:00,68.14,68.22,68.01,68.11,209586.0,67.4129,67.492,67.2843,67.3832,209586.0
2024-05-23 15:00:00,68.11,68.27,68.08,68.12,320258.0,67.3832,67.5415,67.3535,67.3931,320258.0
2024-05-23 15:30:00,68.13,68.33,68.12,68.2,652484.0,67.403,67.6009,67.3931,67.4722,652484.0
2024-05-24 09:30:00,68.7,69.3,68.64,68.67,714854.0,67.9669,68.5605,67.9076,67.9372,714854.0
2024-05-24 10:00:00,68.67,69.0,68.67,68.95,340674.0,67.9372,68.2637,67.9372,68.2142,340674.0
2024-05-24 10:30:00,68.94,69.1,68.7,69.1,248940.0,68.2043,68.3626,67.9669,68.3626,248940.0
2024-05-24 11:00:00,69.09,69.17,69.0,69.0,161212.0,68.3527,68.4319,68.2637,68.2637,161212.0
2024-05-24 11:30:00,69.01,69.07,68.73,68.83,283956.0,68.2736,68.333,67.9966,68.0955,283956.0
2024-05-24 12:00:00,68.85,69.05,68.79,68.92,339844.0,68.1153,68.3132,68.056,68.1846,339844.0
2024-05-24 12:30:00,68.92,68.97,68.81,68.87,361180.0,68.1846,68.234,68.0757,68.1351,361180.0
2024-05-24 13:00:00,68.88,68.92,68.7,68.72,287408.0,68.145,68.1846,67.9669,67.9867,287408.0
2024-05-24 13:30:00,68.71,68.73,68.61,68.67,180864.0,67.9768,67.9966,67.8779,67.9372,180864.0
2024-05-24 14:00:00,68.66,68.72,68.58,68.64,132426.0,67.9273,67.9867,67.8482,67.9076,132426.0
2024-05-24 14:30:00,68.63,68.64,68.43,68.45,186146.0,67.8977,67.9076,67.6998,67.7196,186146.0
2024-05-24 15:00:00,68.44,68.49,68.35,68.39,272786.0,67.7097,67.7592,67.6206,67.6602,272786.0
2024-05-24 15:30:00,68.38,68.51,68.1,68.13,1204130.0,67.6503,67.7789,67.3733,67.403,1204130.0
2024-05-28 09:30:00,69.1,69.29,68.05,68.12,721140.0,68.3626,68.5506,67.3238,67.3931,721140.0
2024-05-28 10:00:00,68.14,68.2,67.96,68.14,383514.0,67.4129,67.4722,67.2348,67.4129,383514.0
2024-05-28 10:30:00,68.13,68.2,67.99,68.07,577556.0,67.403,67.4722,67.2645,67.3436,577556.0
2024-05-28 11:00:00,68.06,68.06,67.83,67.88,473054.0,67.3337,67.3337,67.1062,67.1557,473054.0
2024-05-28 11:30:00,67.88,67.99,67.77,67.8,342160.0,67.1557,67.2645,67.0468,67.0765,342160.0
2024-05-28 12:00:00,67.8,67.82,67.58,67.6,223412.0,67.0765,67.0963,66.8589,66.8786,223412.0
2024-05-28 12:30:00,67.6,67.68,67.42,67.46,283634.0,66.8786,66.9578,66.7006,66.7401,283634.0
2024-05-28 13:00:00,67.46,67.58,67.39,67.56,274886.0,66.7401,66.8589,66.6709,66.8391,274886.0
2024-05-28 13:30:00,67.57,67.57,67.22,67.31,404238.0,66.849,66.849,66.5027,66.5917,404238.0
2024-05-28 14:00:00,67.32,67.33,66.99,67.01,383256.0,66.6016,66.6115,66.2752,66.2949,383256.0
2024-05-28 14:30:00,67.01,67.1,66.78,67.05,306914.0,66.2949,66.384,66.0674,66.3345,306914.0
2024-05-28 15:00:00,67.05,67.1,66.94,67.01,306702.0,66.3345,66.384,66.2257,66.2949,306702.0
2024-05-28 15:30:00,67.01,67.07,66.87,67.02,1273190.0,66.2949,66.3543,66.1564,66.3048,1273190.0
2024-05-29 09:30:00,66.16,66.75,65.38,66.73,646906.0,65.454,66.0377,64.6823,66.0179,646906.0
2024-05-29 10:00:00,66.74,66.8,66.3,66.41,318818.0,66.0278,66.0872,65.5925,65.7013,318818.0
2024-05-29 10:30:00,66.42,66.53,66.39,66.52,422568.0,65.7112,65.8201,65.6816,65.8102,422568.0
2024-05-29 11:00:00,66.52,66.55,66.36,66.44,249502.0,65.8102,65.8399,65.6519,65.731,249502.0
2024-05-29 11:30:00,66.44,66.56,66.35,66.51,588464.0,65.731,65.8497,65.642,65.8003,588464.0
2024-05-29 12:00:00,66.52,66.67,66.41,66.59,450174.0,65.8102,65.9586,65.7013,65.8794,450174.0
2024-05-29 12:30:00,66.6,66.66,66.52,66.63,214718.0,65.8893,65.9487,65.8102,65.919,214718.0
2024-05-29 13:00:00,66.63,66.64,66.4,66.54,446186.0,65.919,65.9289,65.6915,65.83,446186.0
2024-05-29 13:30:00,66.55,66.8,66.46,66.67,360438.0,65.8399,66.0872,65.7508,65.9586,360438.0
2024-05-29 14:00:00,66.68,66.83,66.65,66.77,317436.0,65.9685,66.1169,65.9388,66.0575,317436.0
2024-05-29 14:30:00,66.75,66.77,66.67,66.69,257548.0,66.0377,66.0575,65.9586,65.9784,257548.0
2024-05-29 15:00:00,66.69,66.85,66.64,66.78,294614.0,65.9784,66.1367,65.9289,66.0674,294614.0
2024-05-29 15:30:00,66.78,66.85,66.5,66.6,1117496.0,66.0674,66.1367,65.7904,65.8893,1117496.0
2024-05-30 09:30:00,66.56,66.79,66.36,66.51,403982.0,65.8497,66.0773,65.6519,65.8003,403982.0
2024-05-30 10:00:00,66.52,66.59,66.34,66.55,217130.0,65.8102,65.8794,65.6321,65.8399,217130.0
2024-05-30 10:30:00,66.55,66.63,66.42,66.6,298168.0,65.8399,65.919,65.7112,65.8893,298168.0
2024-05-30 11:00:00,66.6,66.64,66.47,66.56,216732.0,65.8893,65.9289,65.7607,65.8497,216732.0
2024-05-30 11:30:00,66.57,66.58,66.39,66.42,147708.0,65.8596,65.8695,65.6816,65.7112,147708.0
2024-05-30 12:00:00,66.44,66.63,66.39,66.61,222420.0,65.731,65.919,65.6816,65.8992,222420.0
2024-05-30 12:30:00,66.61,66.8,66.6,66.8,194984.0,65.8992,66.0872,65.8893,66.0872,194984.0
2024-05-30 13:00:00,66.79,66.82,66.6,66.61,157702.0,66.0773,66.107,65.8893,65.8992,157702.0
2024-05-30 13:30:00,66.61,66.81,66.57,66.71,194102.0,65.8992,66.0971,65.8596,65.9981,194102.0
2024-05-30 14:00:00,66.71,66.71,66.53,66.6,109730.0,65.9981,65.9981,65.8201,65.8893,109730.0
2024-05-30 14:30:00,66.58,66.63,66.48,66.55,210502.0,65.8695,65.919,65.7706,65.8399,210502.0
2024-05-30 15:00:00,66.55,66.58,66.33,66.42,240296.0,65.8399,65.8695,65.6222,65.7112,240296.0
2024-05-30 15:30:00,66.42,66.58,66.19,66.53,692284.0,65.7112,65.8695,65.4837,65.8201,692284.0
2024-05-31 09:30:00,66.16,66.6,66.14,66.21,388654.0,65.454,65.8893,65.4342,65.5035,388654.0
2024-05-31 10:00:00,66.19,66.19,65.23,65.25,448772.0,65.4837,65.4837,64.5339,64.5537,448772.0
2024-05-31 10:30:00,65.27,65.38,64.95,65.04,608868.0,64.5735,64.6823,64.2569,64.346,608868.0
2024-05-31 11:00:00,65.03,65.08,64.8,64.81,476272.0,64.3361,64.3855,64.1085,64.1184,476272.0
2024-05-31 11:30:00,64.8,65.04,64.76,64.92,266290.0,64.1085,64.346,64.069,64.2272,266290.0
2024-05-31 12:00:00,64.92,64.95,64.62,64.65,387188.0,64.2272,64.2569,63.9304,63.9601,387188.0
2024-05-31 12:30:00,64.66,64.88,64.59,64.88,250184.0,63.97,64.1877,63.9008,64.1877,250184.0
2024-05-31 13:00:00,64.89,65.11,64.89,65.11,222386.0,64.1976,64.4152,64.1976,64.4152,222386.0
2024-05-31 13:30:00,65.11,65.17,64.97,65.02,351432.0,64.4152,64.4746,64.2767,64.3262,351432.0
2024-05-31 14:00:00,65.02,65.17,64.94,65.14,385768.0,64.3262,64.4746,64.247,64.4449,385768.0
2024-05-31 14:30:00,65.14,65.31,65.1,65.22,302202.0,64.4449,64.6131,64.4053,64.524,302202.0
2024-05-31 15:00:00,65.21,65.32,65.14,65.23,625748.0,64.5142,64.623,64.4449,64.5339,625748.0
2024-05-31 15:30:00,65.23,66.25,65.22,66.19,2039230.0,64.5339,65.5431,64.524,65.4837,2039230.0
2024-06-03 09:30:00,66.39,66.67,66.03,66.16,420112.0,65.6816,65.9586,65.3254,65.454,420112.0
2024-06-03 10:00:00,66.17,66.32,66.07,66.28,166344.0,65.4639,65.6123,65.365,65.5727,166344.0
2024-06-03 10:30:00,66.27,66.29,65.76,65.89,170332.0,65.5628,65.5826,65.0583,65.1869,170332.0
2024-06-03 11:00:00,65.89,66.06,65.83,65.95,153466.0,65.1869,65.3551,65.1275,65.2463,153466.0
2024-06-03 11:30:00,65.95,66.05,65.63,65.65,157214.0,65.2463,65.3452,64.9297,64.9495,157214.0
2024-06-03 12:00:00,65.66,65.7,65.25,65.34,142992.0,64.9593,64.9989,64.5537,64.6428,142992.0
2024-06-03 12:30:00,65.33,65.47,65.26,65.35,141550.0,64.6329,64.7714,64.5636,64.6527,141550.0
2024-06-03 13:00:00,65.35,65.45,65.23,65.42,172248.0,64.6527,64.7516,64.5339,64.7219,172248.0
2024-06-03 13:30:00,65.45,65.66,65.45,65.66,122606.0,64.7516,64.9593,64.7516,64.9593,122606.0
2024-06-03 14:00:00,65.66,65.78,65.56,65.58,291394.0,64.9593,65.0781,64.8604,64.8802,291394.0
2024-06-03 14:30:00,65.6,65.75,65.57,65.73,189736.0,64.9,65.0484,64.8703,65.0286,189736.0
2024-06-03 15:00:00,65.74,65.89,65.7,65.87,260932.0,65.0385,65.1869,64.9989,65.1671,260932.0
2024-06-03 15:30:00,65.86,65.92,65.77,65.92,718124.0,65.1572,65.2166,65.0682,65.2166,718124.0
2024-06-04 09:30:00,65.22,65.53,65.14,65.2,444644.0,64.524,64.8307,64.4449,64.5043,444644.0
2024-06-04 10:00:00,65.23,65.36,64.98,65.17,527618.0,64.5339,64.6626,64.2866,64.4746,527618.0
2024-06-04 10:30:00,65.17,65.33,65.06,65.08,361462.0,64.4746,64.6329,64.3658,64.3855,361462.0
2024-06-04 11:00:00,65.08,65.1,64.84,64.85,244826.0,64.3855,64.4053,64.1481,64.158,244826.0
2024-06-04 11:30:00,64.84,64.95,64.72,64.83,255190.0,64.1481,64.2569,64.0294,64.1382,255190.0
2024-06-04 12:00:00,64.83,64.87,64.74,64.86,251286.0,64.1382,64.1778,64.0492,64.1679,251286.0
2024-06-04 12:30:00,64.86,64.99,64.76,64.94,153834.0,64.1679,64.2965,64.069,64.247,153834.0
2024-06-04 13:00:00,64.93,64.95,64.64,64.76,258980.0,64.2371,64.2569,63.9502,64.069,258980.0
2024-06-04 13:30:00,64.75,64.78,64.62,64.72,240540.0,64.0591,64.0887,63.9304,64.0294,240540.0
2024-06-04 14:00:00,64.71,65.0,64.71,64.96,266484.0,64.0195,64.3064,64.0195,64.2668,266484.0
2024-06-04 14:30:00,64.95,65.05,64.89,64.94,399220.0,64.2569,64.3559,64.1976,64.247,399220.0
2024-06-04 15:00:00,64.94,64.94,64.66,64.89,394780.0,64.247,64.247,63.97,64.1976,394780.0
2024-06-04 15:30:00,64.88,65.03,64.81,65.01,916438.0,64.1877,64.3361,64.1184,64.3163,916438.0
2024-06-05 09:30:00,65.59,65.88,65.39,65.45,284696.0,64.8901,65.177,64.6922,64.7516,284696.0
2024-06-05 10:00:00,65.45,65.82,65.33,65.82,218416.0,64.7516,65.1176,64.6329,65.1176,218416.0
2024-06-05 10:30:00,65.83,65.98,65.72,65.78,208078.0,65.1275,65.2759,65.0187,65.0781,208078.0
2024-06-05 11:00:00,65.79,66.05,65.79,66.02,267084.0,65.088,65.3452,65.088,65.3155,267084.0
2024-06-05 11:30:00,66.02,66.06,65.92,65.96,144918.0,65.3155,65.3551,65.2166,65.2561,144918.0
2024-06-05 12:00:00,65.96,66.05,65.93,66.02,160980.0,65.2561,65.3452,65.2265,65.3155,160980.0
2024-06-05 12:30:00,66.02,66.14,65.99,66.1,163754.0,65.3155,65.4342,65.2858,65.3947,163754.0
2024-06-05 13:00:00,66.11,66.16,65.98,66.05,186418.0,65.4045,65.454,65.2759,65.3452,186418.0
2024-06-05 13:30:00,66.05,66.25,66.05,66.23,121454.0,65.3452,65.5431,65.3452,65.5233,121454.0
2024-06-05 14:00:00,66.23,66.33,66.23,66.33,96640.0,65.5233,65.6222,65.5233,65.6222,96640.0
2024-06-05 14:30:00,66.31,66.5,66.31,66.44,148696.0,65.6024,65.7904,65.6024,65.731,148696.0
2024-06-05 15:00:00,66.43,66.7,66.42,66.65,253196.0,65.7211,65.9883,65.7112,65.9388,253196.0
2024-06-05 15:30:00,66.64,66.73,66.5,66.64,635164.0,65.9289,66.0179,65.7904,65.9289,635164.0
2024-06-06 09:30:00,66.64,66.91,65.64,65.66,270810.0,65.9289,66.196,64.9396,64.9593,270810.0
2024-06-06 10:00:00,65.67,65.82,65.54,65.73,229036.0,64.9692,65.1176,64.8406,65.0286,229036.0
2024-06-06 10:30:00,65.75,65.84,65.64,65.72,189502.0,65.0484,65.1374,64.9396,65.0187,189502.0
2024-06-06 11:00:00,65.72,65.77,65.61,65.67,149394.0,65.0187,65.0682,64.9099,64.9692,149394.0
2024-06-06 11:30:00,65.67,65.76,65.54,65.57,208062.0,64.9692,65.0583,64.8406,64.8703,208062.0
2024-06-06 12:00:00,65.57,65.69,65.53,65.63,209222.0,64.8703,64.989,64.8307,64.9297,209222.0
2024-06-06 12:30:00,65.63,65.67,65.53,65.62,100474.0,64.9297,64.9692,64.8307,64.9198,100474.0
2024-06-06 13:00:00,65.61,65.7,65.49,65.5,147962.0,64.9099,64.9989,64.7912,64.8011,147962.0
2024-06-06 13:30:00,65.51,65.51,65.39,65.45,169308.0,64.811,64.811,64.6922,64.7516,169308.0
2024-06-06 14:00:00,65.45,65.57,65.26,65.54,259798.0,64.7516,64.8703,64.5636,64.8406,259798.0
2024-06-06 14:30:00,65.54,65.72,65.5,65.65,127942.0,64.8406,65.0187,64.8011,64.9495,127942.0
2024-06-06 15:00:00,65.64,65.66,65.56,65.61,212292.0,64.9396,64.9593,64.8604,64.9099,212292.0
2024-06-06 15:30:00,65.6,65.61,65.33,65.45,830018.0,64.9,64.9099,64.6329,64.7516,830018.0
2024-06-07 09:30:00,65.49,65.66,65.29,65.44,360030.0,64.7912,64.9593,64.5933,64.7417,360030.0
2024-06-07 10:00:00,65.4,65.58,65.4,65.48,133182.0,64.7021,64.8802,64.7021,64.7813,133182.0
2024-06-07 10:30:00,65.48,65.81,65.44,65.57,213540.0,64.7813,65.1077,64.7417,64.8703,213540.0
2024-06-07 11:00:00,65.55,65.56,65.35,65.44,559170.0,64.8505,64.8604,64.6527,64.7417,559170.0
2024-06-07 11:30:00,65.45,65.54,65.33,65.48,117642.0,64.7516,64.8406,64.6329,64.7813,117642.0
2024-06-07 12:00:00,65.45,65.53,65.39,65.51,65612.0,64.7516,64.8307,64.6922,64.811,65612.0
2024-06-07 12:30:00,65.52,65.55,65.39,65.51,135362.0,64.8208,64.8505,64.6922,64.811,135362.0
2024-06-07 13:00:00,65.51,65.78,65.44,65.7,96582.0,64.811,65.0781,64.7417,64.9989,96582.0
2024-06-07 13:30:00,65.71,65.71,65.56,65.56,87596.0,65.0088,65.0088,64.8604,64.8604,87596.0
2024-06-07 14:00:00,65.52,65.52,65.17,65.44,159288.0,64.8208,64.8208,64.4746,64.7417,159288.0
2024-06-07 14:30:00,65.43,65.58,65.42,65.45,126930.0,64.7318,64.8802,64.7219,64.7516,126930.0
2024-06-07 15:00:00,65.46,65.53,65.2,65.32,176514.0,64.7615,64.8307,64.5043,64.623,176514.0
2024-06-07 15:30:00,65.32,65.39,65.23,65.33,444100.0,64.623,64.6922,64.5339,64.6329,444100.0
2024-06-10 09:30:00,65.06,65.86,65.03,65.81,186294.0,64.3658,65.1572,64.3361,65.1077,186294.0
2024-06-10 10:00:00,65.83,66.11,65.81,66.06,174900.0,65.1275,65.4045,65.1077,65.3551,174900.0
2024-06-10 10:30:00,66.05,66.31,66.05,66.28,240654.0,65.3452,65.6024,65.3452,65.5727,240654.0
2024-06-10 11:00:00,66.28,66.52,66.28,66.5,186994.0,65.5727,65.8102,65.5727,65.7904,186994.0
2024-06-10 11:30:00,66.52,66.69,66.51,66.63,197544.0,65.8102,65.9784,65.8003,65.919,197544.0
2024-06-10 12:00:00,66.64,66.71,66.6,66.71,169120.0,65.9289,65.9981,65.8893,65.9981,169120.0
2024-06-10 12:30:00,66.71,66.77,66.68,66.75,112292.0,65.9981,66.0575,65.9685,66.0377,112292.0
2024-06-10 13:00:00,66.75,66.81,66.65,66.67,98586.0,66.0377,66.0971,65.9388,65.9586,98586.0
2024-06-10 13:30:00,66.67,66.88,66.66,66.78,106596.0,65.9586,66.1663,65.9487,66.0674,106596.0
2024-06-10 14:00:00,66.77,66.81,66.67,66.74,123306.0,66.0575,66.0971,65.9586,66.0278,123306.0
2024-06-10 14:30:00,66.74,66.86,66.69,66.83,175250.0,66.0278,66.1465,65.9784,66.1169,175250.0
2024-06-10 15:00:00,66.85,67.03,66.82,67.01,291958.0,66.1367,66.3147,66.107,66.2949,291958.0
2024-06-10 15:30:00,67.01,67.03,66.81,66.92,674270.0,66.2949,66.3147,66.0971,66.2059,674270.0
2024-06-11 09:30:00,66.58,66.85,66.51,66.75,306424.0,65.8695,66.1367,65.8003,66.0377,306424.0
2024-06-11 10:00:00,66.73,66.96,66.58,66.89,182536.0,66.0179,66.2455,65.8695,66.1762,182536.0
2024-06-11 10:30:00,66.89,66.9,66.73,66.87,138522.0,66.1762,66.1861,66.0179,66.1564,138522.0
2024-06-11 11:00:00,66.85,66.88,66.75,66.81,117060.0,66.1367,66.1663,66.0377,66.0971,117060.0
2024-06-11 11:30:00,66.81,66.86,66.71,66.75,118150.0,66.0971,66.1465,65.9981,66.0377,118150.0
2024-06-11 12:00:00,66.74,66.83,66.73,66.74,73764.0,66.0278,66.1169,66.0179,66.0278,73764.0
2024-06-11 12:30:00,66.73,66.82,66.69,66.75,78520.0,66.0179,66.107,65.9784,66.0377,78520.0
2024-06-11 13:00:00,66.74,66.82,66.61,66.62,76524.0,66.0278,66.107,65.8992,65.9091,76524.0
2024-06-11 13:30:00,66.63,66.89,66.63,66.89,86946.0,65.919,66.1762,65.919,66.1762,86946.0
2024-06-11 14:00:00,66.88,67.06,66.84,67.06,144878.0,66.1663,66.3444,66.1268,66.3444,144878.0
2024-06-11 14:30:00,67.05,67.1,66.96,67.02,157722.0,66.3345,66.384,66.2455,66.3048,157722.0
2024-06-11 15:00:00,67.02,67.07,66.92,66.96,152558.0,66.3048,66.3543,66.2059,66.2455,152558.0
2024-06-11 15:30:00,66.96,67.24,66.94,67.23,497978.0,66.2455,66.5225,66.2257,66.5126,497978.0
2024-06-12 09:30:00,68.01,68.72,67.26,67.76,604153.0,67.2843,67.9867,66.5423,67.0369,604153.0
2024-06-12 10:00:00,67.71,68.31,67.54,68.24,313046.0,66.9875,67.5811,66.8193,67.5118,313046.0
2024-06-12 10:30:00,68.23,68.54,68.08,68.52,768505.0,67.5019,67.8086,67.3535,67.7888,768505.0
2024-06-12 11:00:00,68.54,68.81,68.51,68.57,300463.0,67.8086,68.0757,67.7789,67.8383,300463.0
2024-06-12 11:30:00,68.57,68.85,68.44,68.65,179007.0,67.8383,68.1153,67.7097,67.9174,179007.0
2024-06-12 12:00:00,68.61,68.72,68.57,68.72,150723.0,67.8779,67.9867,67.8383,67.9867,150723.0
2024-06-12 12:30:00,68.71,68.78,68.47,68.55,182329.0,67.9768,68.0461,67.7394,67.8185,182329.0
2024-06-12 13:00:00,68.54,68.6,68.44,68.44,130237.0,67.8086,67.868,67.7097,67.7097,130237.0
2024-06-12 13:30:00,68.45,68.63,68.25,68.62,109652.0,67.7196,67.8977,67.5217,67.8878,109652.0
2024-06-12 14:00:00,68.64,68.64,68.24,68.59,174159.0,67.9076,67.9076,67.5118,67.8581,174159.0
2024-06-12 14:30:00,68.6,68.86,68.48,68.86,143526.0,67.868,68.1252,67.7493,68.1252,143526.0
2024-06-12 15:00:00,68.84,68.97,68.52,68.62,275372.0,68.1054,68.234,67.7888,67.8878,275372.0
2024-06-12 15:30:00,68.61,68.85,68.39,68.69,829682.0,67.8779,68.1153,67.6602,67.957,829682.0
2024-06-13 09:30:00,68.8,68.88,67.86,67.92,417484.0,68.0658,68.145,67.1359,67.1952,417484.0
2024-06-13 10:00:00,67.92,68.09,67.73,68.03,354064.0,67.1952,67.3634,67.0073,67.3041,354064.0
2024-06-13 10:30:00,68.03,68.35,67.97,68.24,178647.0,67.3041,67.6206,67.2447,67.5118,178647.0
2024-06-13 11:00:00,68.24,68.48,68.11,68.48,124047.0,67.5118,67.7493,67.3832,67.7493,124047.0
2024-06-13 11:30:00,68.48,68.57,68.41,68.52,123756.0,67.7493,67.8383,67.68,67.7888,123756.0
2024-06-13 12:00:00,68.52,68.53,68.27,68.36,131774.0,67.7888,67.7987,67.5415,67.6305,131774.0
2024-06-13 12:30:00,68.35,68.45,68.24,68.4,110980.0,67.6206,67.7196,67.5118,67.6701,110980.0
2024-06-13 13:00:00,68.39,68.68,68.37,68.6,98357.0,67.6602,67.9471,67.6404,67.868,98357.0
2024-06-13 13:30:00,68.61,68.63,68.47,68.51,115649.0,67.8779,67.8977,67.7394,67.7789,115649.0
2024-06-13 14:00:00,68.5,68.62,68.44,68.6,219838.0,67.769,67.8878,67.7097,67.868,219838.0
2024-06-13 14:30:00,68.59,68.78,68.59,68.78,144709.0,67.8581,68.0461,67.8581,68.0461,144709.0
2024-06-13 15:00:00,68.77,68.88,68.72,68.84,199934.0,68.0362,68.145,67.9867,68.1054,199934.0
2024-06-13 15:30:00,68.83,69.03,68.82,68.97,803899.0,68.0955,68.2934,68.0856,68.234,803899.0
2024-06-14 09:30:00,68.33,68.73,67.77,67.81,223298.0,67.6009,67.9966,67.0468,67.0864,223298.0
2024-06-14 10:00:00,67.77,67.82,67.37,67.71,263406.0,67.0468,67.0963,66.6511,66.9875,263406.0
2024-06-14 10:30:00,67.69,67.7,67.38,67.67,197246.0,66.9677,66.9776,66.661,66.9479,197246.0
2024-06-14 11:00:00,67.67,67.91,67.61,67.9,147323.0,66.9479,67.1853,66.8885,67.1754,147323.0
2024-06-14 11:30:00,67.91,68.07,67.88,68.07,150266.0,67.1853,67.3436,67.1557,67.3436,150266.0
2024-06-14 12:00:00,68.05,68.15,67.94,68.03,120799.0,67.3238,67.4228,67.215,67.3041,120799.0
2024-06-14 12:30:00,68.03,68.2,68.0,68.15,76226.0,67.3041,67.4722,67.2744,67.4228,76226.0
2024-06-14 13:00:00,68.15,68.3,68.14,68.22,67335.0,67.4228,67.5712,67.4129,67.492,67335.0
2024-06-14 13:30:00,68.22,68.31,68.16,68.22,106704.0,67.492,67.5811,67.4327,67.492,106704.0
2024-06-14 14:00:00,68.22,68.35,68.15,68.28,177353.0,67.492,67.6206,67.4228,67.5514,177353.0
2024-06-14 14:30:00,68.27,68.31,68.16,68.23,137907.0,67.5415,67.5811,67.4327,67.5019,137907.0
2024-06-14 15:00:00,68.23,68.25,68.12,68.19,166980.0,67.5019,67.5217,67.3931,67.4624,166980.0
2024-06-14 15:30:00,68.18,68.33,68.1,68.24,515203.0,67.4525,67.6009,67.3733,67.5118,515203.0
2024-06-17 09:30:00,68.28,68.37,67.65,67.87,183571.0,67.5514,67.6404,66.9281,67.1458,183571.0
2024-06-17 10:00:00,67.85,68.32,67.73,68.03,140309.0,67.126,67.591,67.0073,67.3041,140309.0
2024-06-17 10:30:00,68.04,68.39,67.97,68.39,126632.0,67.314,67.6602,67.2447,67.6602,126632.0
2024-06-17 11:00:00,68.4,68.58,68.35,68.5,159210.0,67.6701,67.8482,67.6206,67.769,159210.0
2024-06-17 11:30:00,68.5,68.54,68.34,68.5,162548.0,67.769,67.8086,67.6108,67.769,162548.0
2024-06-17 12:00:00,68.5,68.64,68.47,68.64,217420.0,67.769,67.9076,67.7394,67.9076,217420.0
2024-06-17 12:30:00,68.66,68.69,68.56,68.63,68592.0,67.9273,67.957,67.8284,67.8977,68592.0
2024-06-17 13:00:00,68.64,68.72,68.55,68.68,96156.0,67.9076,67.9867,67.8185,67.9471,96156.0
2024-06-17 13:30:00,68.69,68.83,68.68,68.71,130453.0,67.957,68.0955,67.9471,67.9768,130453.0
2024-06-17 14:00:00,68.71,69.15,68.7,69.13,315257.0,67.9768,68.4121,67.9669,68.3923,315257.0
2024-06-17 14:30:00,69.13,69.17,69.02,69.12,193860.0,68.3923,68.4319,68.2835,68.3824,193860.0
2024-06-17 15:00:00,69.11,69.39,69.07,69.34,245656.0,68.3725,68.6495,68.333,68.6001,245656.0
2024-06-17 15:30:00,69.34,69.36,69.15,69.17,748192.0,68.6001,68.6199,68.4121,68.4319,748192.0
2024-06-18 09:30:00,68.99,69.09,67.9,69.02,521901.0,68.3615,68.4606,67.2814,68.3912,521901.0
2024-06-18 10:00:00,69.04,69.19,68.84,69.13,208640.0,68.411,68.5597,68.2129,68.5002,208640.0
2024-06-18 10:30:00,69.14,69.45,69.14,69.23,204066.0,68.5101,68.8173,68.5101,68.5993,204066.0
2024-06-18 11:00:00,69.23,69.29,69.01,69.16,181359.0,68.5993,68.6588,68.3813,68.5299,181359.0
2024-06-18 11:30:00,69.16,69.5,69.15,69.47,119740.0,68.5299,68.8668,68.52,68.8371,119740.0
2024-06-18 12:00:00,69.47,69.62,69.46,69.54,143357.0,68.8371,68.9857,68.8272,68.9065,143357.0
2024-06-18 12:30:00,69.53,69.83,69.5,69.79,114272.0,68.8966,69.1938,68.8668,69.1542,114272.0
2024-06-18 13:00:00,69.78,69.95,69.74,69.84,196344.0,69.1443,69.3127,69.1047,69.2037,196344.0
2024-06-18 13:30:00,69.84,69.92,69.72,69.72,138216.0,69.2037,69.283,69.0848,69.0848,138216.0
2024-06-18 14:00:00,69.72,69.74,69.51,69.54,172008.0,69.0848,69.1047,68.8767,68.9065,172008.0
2024-06-18 14:30:00,69.55,69.59,69.46,69.57,196396.0,68.9164,68.956,68.8272,68.9362,196396.0
2024-06-18 15:00:00,69.56,69.76,69.54,69.73,234306.0,68.9263,69.1245,68.9065,69.0947,234306.0
2024-06-18 15:30:00,69.73,69.78,69.59,69.72,729277.0,69.0947,69.1443,68.956,69.0848,729277.0
2024-06-20 09:30:00,69.99,70.84,69.95,70.21,774822.0,69.3524,70.1946,69.3127,69.5704,774822.0
2024-06-20 10:00:00,70.2,70.31,69.55,69.73,443440.0,69.5605,69.6695,68.9164,69.0947,443440.0
2024-06-20 10:30:00,69.72,69.74,69.44,69.58,251040.0,69.0848,69.1047,68.8074,68.9461,251040.0
2024-06-20 11:00:00,69.58,69.6,69.3,69.37,209687.0,68.9461,68.9659,68.6687,68.738,209687.0
2024-06-20 11:30:00,69.36,69.39,68.92,68.92,242275.0,68.7281,68.7578,68.2921,68.2921,242275.0
2024-06-20 12:00:00,68.92,69.32,68.9,69.08,198424.0,68.2921,68.6885,68.2723,68.4507,198424.0
2024-06-20 12:30:00,69.09,69.18,68.92,69.07,200595.0,68.4606,68.5498,68.2921,68.4408,200595.0
2024-06-20 13:00:00,69.06,69.07,68.6,68.63,283080.0,68.4308,68.4408,67.975,68.0048,283080.0
2024-06-20 13:30:00,68.64,68.79,68.45,68.75,270308.0,68.0147,68.1633,67.8264,68.1237,270308.0
2024-06-20 14:00:00,68.75,68.95,68.74,68.92,259575.0,68.1237,68.3219,68.1138,68.2921,259575.0
2024-06-20 14:30:00,68.92,68.99,68.57,68.59,296086.0,68.2921,68.3615,67.9453,67.9651,296086.0
2024-06-20 15:00:00,68.59,68.61,68.37,68.49,436423.0,67.9651,67.9849,67.7471,67.866,436423.0
2024-06-20 15:30:00,68.49,68.64,68.32,68.44,1439426.0,67.866,68.0147,67.6976,67.8165,1439426.0
2024-06-21 09:30:00,68.1,68.26,67.46,67.74,1002674.0,67.4796,67.6381,66.8454,67.1229,1002674.0
2024-06-21 10:00:00,67.73,68.09,67.71,68.06,251590.0,67.113,67.4697,67.0931,67.44,251590.0
2024-06-21 10:30:00,68.02,68.61,67.94,68.56,369538.0,67.4003,67.9849,67.3211,67.9354,369538.0
2024-06-21 11:00:00,68.55,68.7,68.46,68.53,212470.0,67.9255,68.0741,67.8363,67.9057,212470.0
2024-06-21 11:30:00,68.53,68.73,68.48,68.73,155658.0,67.9057,68.1039,67.8561,68.1039,155658.0
2024-06-21 12:00:00,68.73,68.78,68.52,68.57,112014.0,68.1039,68.1534,67.8958,67.9453,112014.0
2024-06-21 12:30:00,68.56,68.67,68.54,68.55,107342.0,67.9354,68.0444,67.9156,67.9255,107342.0
2024-06-21 13:00:00,68.56,68.64,68.49,68.62,138609.0,67.9354,68.0147,67.866,67.9949,138609.0
2024-06-21 13:30:00,68.62,68.7,68.56,68.57,175227.0,67.9949,68.0741,67.9354,67.9453,175227.0
2024-06-21 14:00:00,68.57,68.7,68.56,68.6,231246.0,67.9453,68.0741,67.9354,67.975,231246.0
2024-06-21 14:30:00,68.6,68.61,68.5,68.6,157434.0,67.975,67.9849,67.876,67.975,157434.0
2024-06-21 15:00:00,68.59,68.67,68.55,68.56,176624.0,67.9651,68.0444,67.9255,67.9354,176624.0
2024-06-21 15:30:00,68.55,68.77,68.53,68.74,870051.0,67.9255,68.1435,67.9057,68.1138,870051.0
2024-06-24 09:30:00,68.19,68.34,67.42,68.34,444992.0,67.5688,67.7174,66.8058,67.7174,444992.0
2024-06-24 10:00:00,68.33,68.4,68.08,68.18,246559.0,67.7075,67.7769,67.4598,67.5589,246559.0
2024-06-24 10:30:00,68.19,68.33,67.93,68.15,254522.0,67.5688,67.7075,67.3111,67.5291,254522.0
2024-06-24 11:00:00,68.17,68.19,67.95,68.14,155183.0,67.549,67.5688,67.331,67.5192,155183.0
2024-06-24 11:30:00,68.14,68.14,67.86,68.05,150319.0,67.5192,67.5192,67.2418,67.4301,150319.0
2024-06-24 12:00:00,68.04,68.09,67.95,67.97,135005.0,67.4201,67.4697,67.331,67.3508,135005.0
2024-06-24 12:30:00,67.98,68.02,67.87,67.96,202919.0,67.3607,67.4003,67.2517,67.3409,202919.0
2024-06-24 13:00:00,67.96,68.05,67.72,67.78,140684.0,67.3409,67.4301,67.1031,67.1625,140684.0
2024-06-24 13:30:00,67.77,67.83,67.64,67.68,176627.0,67.1526,67.2121,67.0238,67.0634,176627.0
2024-06-24 14:00:00,67.67,67.68,67.43,67.52,237511.0,67.0535,67.0634,66.8157,66.9049,237511.0
2024-06-24 14:30:00,67.51,67.7,67.46,67.56,200310.0,66.895,67.0832,66.8454,66.9445,200310.0
2024-06-24 15:00:00,67.56,67.67,67.51,67.61,245162.0,66.9445,67.0535,66.895,66.9941,245162.0
2024-06-24 15:30:00,67.61,67.61,67.2,67.28,1164045.0,66.9941,66.9941,66.5878,66.6671,1164045.0
2024-06-25 09:30:00,67.25,67.82,67.06,67.78,175806.0,66.6373,67.2021,66.4491,67.1625,175806.0
2024-06-25 10:00:00,67.77,68.14,67.69,67.93,226096.0,67.1526,67.5192,67.0733,67.3111,226096.0
2024-06-25 10:30:00,67.92,68.07,67.63,67.71,143956.0,67.3012,67.4499,67.0139,67.0931,143956.0
2024-06-25 11:00:00,67.71,67.86,67.57,67.86,130974.0,67.0931,67.2418,66.9544,67.2418,130974.0
2024-06-25 11:30:00,67.85,67.95,67.8,67.88,90809.0,67.2319,67.331,67.1823,67.2616,90809.0
2024-06-25 12:00:00,67.9,67.95,67.83,67.9,107353.0,67.2814,67.331,67.2121,67.2814,107353.0
2024-06-25 12:30:00,67.9,67.91,67.63,67.67,112362.0,67.2814,67.2913,67.0139,67.0535,112362.0
2024-06-25 13:00:00,67.66,67.84,67.6,67.83,97919.0,67.0436,67.222,66.9842,67.2121,97919.0
2024-06-25 13:30:00,67.82,67.97,67.74,67.94,134279.0,67.2021,67.3508,67.1229,67.3211,134279.0
2024-06-25 14:00:00,67.94,68.02,67.88,68.01,130755.0,67.3211,67.4003,67.2616,67.3904,130755.0
2024-06-25 14:30:00,68.01,68.01,67.74,67.81,122919.0,67.3904,67.3904,67.1229,67.1922,122919.0
2024-06-25 15:00:00,67.8,67.92,67.72,67.91,159599.0,67.1823,67.3012,67.1031,67.2913,159599.0
2024-06-25 15:30:00,67.91,68.05,67.81,67.98,591231.0,67.2913,67.4301,67.1922,67.3607,591231.0
2024-06-26 09:30:00,68.04,68.04,67.11,67.38,307102.0,67.4201,67.4201,66.4986,66.7662,307102.0
2024-06-26 10:00:00,67.41,67.53,67.15,67.15,153921.0,66.7959,66.9148,66.5382,66.5382,153921.0
2024-06-26 10:30:00,67.16,67.19,66.93,66.99,318005.0,66.5482,66.5779,66.3203,66.3797,318005.0
2024-06-26 11:00:00,67.0,67.04,66.66,66.98,220601.0,66.3896,66.4293,66.0527,66.3698,220601.0
2024-06-26 11:30:00,66.98,67.27,66.87,67.23,136513.0,66.3698,66.6572,66.2608,66.6175,136513.0
2024-06-26 12:00:00,67.23,67.34,67.17,67.3,117377.0,66.6175,66.7265,66.5581,66.6869,117377.0
2024-06-26 12:30:00,67.29,67.33,67.12,67.15,192119.0,66.677,66.7166,66.5085,66.5382,192119.0
2024-06-26 13:00:00,67.17,67.18,66.95,67.03,120424.0,66.5581,66.568,66.3401,66.4193,120424.0
2024-06-26 13:30:00,67.03,67.21,66.95,67.13,196115.0,66.4193,66.5977,66.3401,66.5184,196115.0
2024-06-26 14:00:00,67.13,67.22,67.02,67.13,142792.0,66.5184,66.6076,66.4094,66.5184,142792.0
2024-06-26 14:30:00,67.12,67.19,67.02,67.12,131817.0,66.5085,66.5779,66.4094,66.5085,131817.0
2024-06-26 15:00:00,67.12,67.13,66.95,67.01,198842.0,66.5085,66.5184,66.3401,66.3995,198842.0
2024-06-26 15:30:00,67.01,67.29,66.97,67.17,865338.0,66.3995,66.677,66.3599,66.5581,865338.0
2024-06-27 09:30:00,67.35,67.35,66.9,66.95,314895.0,66.7364,66.7364,66.2905,66.3401,314895.0
2024-06-27 10:00:00,66.95,67.16,66.8,67.13,180685.0,66.3401,66.5482,66.1914,66.5184,180685.0
2024-06-27 10:30:00,67.13,67.2,67.0,67.07,141690.0,66.5184,66.5878,66.3896,66.459,141690.0
2024-06-27 11:00:00,67.09,67.18,66.98,67.06,112135.0,66.4788,66.568,66.3698,66.4491,112135.0
2024-06-27 11:30:00,67.06,67.14,67.01,67.03,174660.0,66.4491,66.5283,66.3995,66.4193,174660.0
2024-06-27 12:00:00,67.04,67.12,66.99,67.08,96635.0,66.4293,66.5085,66.3797,66.4689,96635.0
2024-06-27 12:30:00,67.08,67.14,67.0,67.06,76655.0,66.4689,66.5283,66.3896,66.4491,76655.0
2024-06-27 13:00:00,67.06,67.29,67.06,67.26,84580.0,66.4491,66.677,66.4491,66.6472,84580.0
2024-06-27 13:30:00,67.26,67.38,67.23,67.31,102703.0,66.6472,66.7662,66.6175,66.6968,102703.0
2024-06-27 14:00:00,67.3,67.3,67.15,67.18,119560.0,66.6869,66.6869,66.5382,66.568,119560.0
2024-06-27 14:30:00,67.18,67.23,67.14,67.2,103285.0,66.568,66.6175,66.5283,66.5878,103285.0
2024-06-27 15:00:00,67.2,67.35,67.19,67.34,108254.0,66.5878,66.7364,66.5779,66.7265,108254.0
2024-06-27 15:30:00,67.34,67.52,67.29,67.52,497123.0,66.7265,66.9049,66.677,66.9049,497123.0
2024-06-28 09:30:00,67.68,68.41,67.64,68.2,268443.0,67.0634,67.7868,67.0238,67.5787,268443.0
2024-06-28 10:00:00,68.23,68.36,67.99,68.0,239685.0,67.6084,67.7372,67.3706,67.3805,239685.0
2024-06-28 10:30:00,68.01,68.13,67.8,67.84,163732.0,67.3904,67.5093,67.1823,67.222,163732.0
2024-06-28 11:00:00,67.83,67.83,67.62,67.71,101977.0,67.2121,67.2121,67.004,67.0931,101977.0
2024-06-28 11:30:00,67.7,67.87,67.7,67.76,141017.0,67.0832,67.2517,67.0832,67.1427,141017.0
2024-06-28 12:00:00,67.76,67.83,67.57,67.66,123443.0,67.1427,67.2121,66.9544,67.0436,123443.0
2024-06-28 12:30:00,67.66,67.68,67.5,67.62,114331.0,67.0436,67.0634,66.8851,67.004,114331.0
2024-06-28 13:00:00,67.61,67.71,67.57,67.61,84791.0,66.9941,67.0931,66.9544,66.9941,84791.0
2024-06-28 13:30:00,67.61,67.61,67.44,67.45,91540.0,66.9941,66.9941,66.8256,66.8355,91540.0
2024-06-28 14:00:00,67.44,67.58,67.3,67.44,132535.0,66.8256,66.9643,66.6869,66.8256,132535.0
2024-06-28 14:30:00,67.43,67.46,67.24,67.26,111767.0,66.8157,66.8454,66.6274,66.6472,111767.0
2024-06-28 15:00:00,67.26,67.35,67.21,67.32,181379.0,66.6472,66.7364,66.5977,66.7067,181379.0
2024-06-28 15:30:00,67.32,68.8,67.13,67.37,2519704.0,66.7067,68.1732,66.5184,66.7562,2519704.0
2024-07-01 09:30:00,67.74,67.9,67.14,67.42,397900.0,67.1229,67.2814,66.5283,66.8058,397900.0
2024-07-01 10:00:00,67.43,67.68,67.07,67.39,248255.0,66.8157,67.0634,66.459,66.7761,248255.0
2024-07-01 10:30:00,67.39,67.46,67.1,67.2,201808.0,66.7761,66.8454,66.4887,66.5878,201808.0
2024-07-01 11:00:00,67.2,67.37,67.09,67.32,157130.0,66.5878,66.7562,66.4788,66.7067,157130.0
2024-07-01 11:30:00,67.33,67.55,67.3,67.53,163471.0,66.7166,66.9346,66.6869,66.9148,163471.0
2024-07-01 12:00:00,67.53,67.73,67.49,67.73,132356.0,66.9148,67.113,66.8752,67.113,132356.0
2024-07-01 12:30:00,67.73,67.74,67.58,67.64,120070.0,67.113,67.1229,66.9643,67.0238,120070.0
2024-07-01 13:00:00,67.64,67.79,67.6,67.77,141118.0,67.0238,67.1724,66.9842,67.1526,141118.0
2024-07-01 13:30:00,67.77,67.78,67.6,67.61,115608.0,67.1526,67.1625,66.9842,66.9941,115608.0
2024-07-01 14:00:00,67.61,67.67,67.48,67.49,159740.0,66.9941,67.0535,66.8652,66.8752,159740.0
2024-07-01 14:30:00,67.49,67.64,67.44,67.56,178116.0,66.8752,67.0238,66.8256,66.9445,178116.0
2024-07-01 15:00:00,67.56,67.66,67.42,67.46,226509.0,66.9445,67.0436,66.8058,66.8454,226509.0
2024-07-01 15:30:00,67.47,67.6,67.38,67.51,628099.0,66.8553,66.9842,66.7662,66.895,628099.0
2024-07-02 09:30:00,67.09,67.8,66.54,67.54,342049.0,66.4788,67.1823,65.9338,66.9247,342049.0
2024-07-02 10:00:00,67.55,67.61,67.28,67.44,387654.0,66.9346,66.9941,66.6671,66.8256,387654.0
2024-07-02 10:30:00,67.43,67.52,67.27,67.38,277554.0,66.8157,66.9049,66.6572,66.7662,277554.0
2024-07-02 11:00:00,67.37,67.48,67.26,67.4,137225.0,66.7562,66.8652,66.6472,66.786,137225.0
2024-07-02 11:30:00,67.41,67.6,67.41,67.5,92139.0,66.7959,66.9842,66.7959,66.8851,92139.0
2024-07-02 12:00:00,67.51,67.55,67.45,67.52,76936.0,66.895,66.9346,66.8355,66.9049,76936.0
2024-07-02 12:30:00,67.51,67.56,67.41,67.48,74823.0,66.895,66.9445,66.7959,66.8652,74823.0
2024-07-02 13:00:00,67.47,67.59,67.45,67.51,73382.0,66.8553,66.9742,66.8355,66.895,73382.0
2024-07-02 13:30:00,67.51,67.68,67.45,67.64,78998.0,66.895,67.0634,66.8355,67.0238,78998.0
2024-07-02 14:00:00,67.65,67.89,67.65,67.77,153168.0,67.0337,67.2715,67.0337,67.1526,153168.0
2024-07-02 14:30:00,67.78,67.8,67.55,67.57,126757.0,67.1625,67.1823,66.9346,66.9544,126757.0
2024-07-02 15:00:00,67.56,67.6,67.47,67.55,183060.0,66.9445,66.9842,66.8553,66.9346,183060.0
2024-07-02 15:30:00,67.55,67.69,67.52,67.57,595038.0,66.9346,67.0733,66.9049,66.9544,595038.0
2024-07-03 09:30:00,67.3,67.82,66.85,67.14,304259.0,66.6869,67.2021,66.241,66.5283,304259.0
2024-07-03 10:00:00,67.17,67.49,67.08,67.31,273351.0,66.5581,66.8752,66.4689,66.6968,273351.0
2024-07-03 10:30:00,67.31,67.57,67.25,67.49,175204.0,66.6968,66.9544,66.6373,66.8752,175204.0
2024-07-03 11:00:00,67.5,67.57,67.38,67.54,204678.0,66.8851,66.9544,66.7662,66.9247,204678.0
2024-07-03 11:30:00,67.53,67.7,67.49,67.58,169457.0,66.9148,67.0832,66.8752,66.9643,169457.0
2024-07-03 12:00:00,67.59,67.74,67.55,67.7,124600.0,66.9742,67.1229,66.9346,67.0832,124600.0
2024-07-03 12:30:00,67.69,67.87,67.6,67.77,295388.0,67.0733,67.2517,66.9842,67.1526,295388.0
2024-07-05 09:30:00,67.79,67.95,67.46,67.67,285787.0,67.1724,67.331,66.8454,67.0535,285787.0
2024-07-05 10:00:00,67.66,67.68,67.28,67.33,149310.0,67.0436,67.0634,66.6671,66.7166,149310.0
2024-07-05 10:30:00,67.34,67.56,67.25,67.45,115575.0,66.7265,66.9445,66.6373,66.8355,115575.0
2024-07-05 11:00:00,67.45,67.62,67.41,67.49,127907.0,66.8355,67.004,66.7959,66.8752,127907.0
2024-07-05 11:30:00,67.5,67.54,67.45,67.52,85924.0,66.8851,66.9247,66.8355,66.9049,85924.0
2024-07-05 12:00:00,67.53,67.8,67.5,67.79,98742.0,66.9148,67.1823,66.8851,67.1724,98742.0
2024-07-05 12:30:00,67.78,67.97,67.75,67.97,102720.0,67.1625,67.3508,67.1328,67.3508,102720.0
2024-07-05 13:00:00,67.96,68.04,67.84,67.97,146745.0,67.3409,67.4201,67.222,67.3508,146745.0
2024-07-05 13:30:00,67.98,68.08,67.95,68.07,84816.0,67.3607,67.4598,67.331,67.4499,84816.0
2024-07-05 14:00:00,68.08,68.14,68.03,68.05,111990.0,67.4598,67.5192,67.4102,67.4301,111990.0
2024-07-05 14:30:00,68.04,68.16,68.03,68.11,100290.0,67.4201,67.539,67.4102,67.4895,100290.0
2024-07-05 15:00:00,68.11,68.25,68.04,68.2,135526.0,67.4895,67.6282,67.4201,67.5787,135526.0
2024-07-05 15:30:00,68.2,68.2,67.98,68.01,388014.0,67.5787,67.5787,67.3607,67.3904,388014.0
2024-07-08 09:30:00,68.44,68.65,68.18,68.47,292465.0,67.8165,68.0246,67.5589,67.8462,292465.0
2024-07-08 10:00:00,68.46,68.61,68.35,68.43,153494.0,67.8363,67.9849,67.7273,67.8066,153494.0
2024-07-08 10:30:00,68.44,68.56,68.39,68.47,101179.0,67.8165,67.9354,67.767,67.8462,101179.0
2024-07-08 11:00:00,68.47,68.53,68.24,68.36,117110.0,67.8462,67.9057,67.6183,67.7372,117110.0
2024-07-08 11:30:00,68.36,68.39,68.19,68.3,129532.0,67.7372,67.767,67.5688,67.6778,129532.0
2024-07-08 12:00:00,68.31,68.33,68.18,68.22,211037.0,67.6877,67.7075,67.5589,67.5985,211037.0
2024-07-08 12:30:00,68.22,68.4,68.18,68.38,285039.0,67.5985,67.7769,67.5589,67.757,285039.0
2024-07-08 13:00:00,68.38,68.38,68.26,68.3,96460.0,67.757,67.757,67.6381,67.6778,96460.0
2024-07-08 13:30:00,68.3,68.37,68.23,68.28,72431.0,67.6778,67.7471,67.6084,67.658,72431.0
2024-07-08 14:00:00,68.27,68.27,68.19,68.23,90275.0,67.648,67.648,67.5688,67.6084,90275.0
2024-07-08 14:30:00,68.22,68.23,67.98,68.08,191030.0,67.5985,67.6084,67.3607,67.4598,191030.0
2024-07-08 15:00:00,68.07,68.1,67.84,67.84,257941.0,67.4499,67.4796,67.222,67.222,257941.0
2024-07-08 15:30:00,67.84,67.99,67.81,67.99,749832.0,67.222,67.3706,67.1922,67.3706,749832.0
2024-07-09 09:30:00,68.23,68.88,68.23,68.87,321558.0,67.6084,68.2525,67.6084,68.2426,321558.0
2024-07-09 10:00:00,68.87,68.95,68.55,68.59,250273.0,68.2426,68.3219,67.9255,67.9651,250273.0
2024-07-09 10:30:00,68.59,68.7,68.49,68.51,132776.0,67.9651,68.0741,67.866,67.8859,132776.0
2024-07-09 11:00:00,68.5,68.7,68.47,68.65,177312.0,67.876,68.0741,67.8462,68.0246,177312.0
2024-07-09 11:30:00,68.67,68.75,68.61,68.75,235110.0,68.0444,68.1237,67.9849,68.1237,235110.0
2024-07-09 12:00:00,68.74,68.77,68.66,68.75,112964.0,68.1138,68.1435,68.0345,68.1237,112964.0
2024-07-09 12:30:00,68.75,68.79,68.65,68.67,116658.0,68.1237,68.1633,68.0246,68.0444,116658.0
2024-07-09 13:00:00,68.67,68.74,68.58,68.68,108870.0,68.0444,68.1138,67.9552,68.0543,108870.0
2024-07-09 13:30:00,68.68,68.73,68.62,68.64,119960.0,68.0543,68.1039,67.9949,68.0147,119960.0
2024-07-09 14:00:00,68.63,68.68,68.57,68.61,173636.0,68.0048,68.0543,67.9453,67.9849,173636.0
2024-07-09 14:30:00,68.62,68.74,68.58,68.74,147317.0,67.9949,68.1138,67.9552,68.1138,147317.0
2024-07-09 15:00:00,68.73,68.74,68.61,68.63,165381.0,68.1039,68.1138,67.9849,68.0048,165381.0
2024-07-09 15:30:00,68.63,68.72,68.6,68.64,676961.0,68.0048,68.0939,67.975,68.0147,676961.0
2024-07-10 09:30:00,69.0,69.83,68.88,69.76,369190.0,68.3714,69.1938,68.2525,69.1245,369190.0
2024-07-10 10:00:00,69.77,70.01,69.54,69.57,266770.0,69.1344,69.3722,68.9065,68.9362,266770.0
2024-07-10 10:30:00,69.58,69.7,69.49,69.67,160320.0,68.9461,69.065,68.8569,69.0353,160320.0
2024-07-10 11:00:00,69.66,69.67,69.37,69.63,206686.0,69.0254,69.0353,68.738,68.9957,206686.0
2024-07-10 11:30:00,69.62,69.7,69.56,69.65,170136.0,68.9857,69.065,68.9263,69.0155,170136.0
2024-07-10 12:00:00,69.64,69.84,69.64,69.74,186339.0,69.0056,69.2037,69.0056,69.1047,186339.0
2024-07-10 12:30:00,69.74,70.05,69.7,70.05,211096.0,69.1047,69.4118,69.065,69.4118,211096.0
2024-07-10 13:00:00,70.03,70.25,70.01,70.22,202588.0,69.392,69.61,69.3722,69.5803,202588.0
2024-07-10 13:30:00,70.23,70.23,69.97,70.04,164582.0,69.5902,69.5902,69.3326,69.4019,164582.0
2024-07-10 14:00:00,70.05,70.06,69.93,70.06,176808.0,69.4118,69.4217,69.2929,69.4217,176808.0
2024-07-10 14:30:00,70.06,70.18,69.99,70.03,199632.0,69.4217,69.5406,69.3524,69.392,199632.0
2024-07-10 15:00:00,70.03,70.12,69.92,70.03,274734.0,69.392,69.4812,69.283,69.392,274734.0
2024-07-10 15:30:00,70.03,70.24,69.9,69.96,1285857.0,69.392,69.6001,69.2632,69.3227,1285857.0
2024-07-11 09:30:00,70.1,70.31,69.98,70.09,228695.0,69.4614,69.6695,69.3425,69.4515,228695.0
2024-07-11 10:00:00,70.08,70.2,69.64,69.73,188452.0,69.4416,69.5605,69.0056,69.0947,188452.0
2024-07-11 10:30:00,69.74,69.95,69.68,69.88,171451.0,69.1047,69.3127,69.0452,69.2434,171451.0
2024-07-11 11:00:00,69.89,70.02,69.67,69.81,166466.0,69.2533,69.3821,69.0353,69.174,166466.0
2024-07-11 11:30:00,69.81,69.92,69.68,69.71,139500.0,69.174,69.283,69.0452,69.0749,139500.0
2024-07-11 12:00:00,69.71,69.8,69.63,69.8,163201.0,69.0749,69.1641,68.9957,69.1641,163201.0
2024-07-11 12:30:00,69.79,69.79,69.49,69.57,115869.0,69.1542,69.1542,68.8569,68.9362,115869.0
2024-07-11 13:00:00,69.58,69.78,69.56,69.78,140773.0,68.9461,69.1443,68.9263,69.1443,140773.0
2024-07-11 13:30:00,69.77,69.77,69.39,69.39,133495.0,69.1344,69.1344,68.7578,68.7578,133495.0
2024-07-11 14:00:00,69.4,69.67,69.39,69.57,130788.0,68.7678,69.0353,68.7578,68.9362,130788.0
2024-07-11 14:30:00,69.56,69.77,69.56,69.72,113134.0,68.9263,69.1344,68.9263,69.0848,113134.0
2024-07-11 15:00:00,69.71,69.76,69.57,69.57,183495.0,69.0749,69.1245,68.9362,68.9362,183495.0
2024-07-11 15:30:00,69.58,69.65,69.5,69.5,586509.0,68.9461,69.0155,68.8668,68.8668,586509.0
2024-07-12 09:30:00,69.53,70.35,69.35,70.25,388256.0,68.8966,69.7091,68.7182,69.61,388256.0
2024-07-12 10:00:00,70.29,70.57,70.26,70.34,216731.0,69.6496,69.9271,69.6199,69.6992,216731.0
2024-07-12 10:30:00,70.32,70.65,70.3,70.52,223468.0,69.6794,70.0064,69.6596,69.8775,223468.0
2024-07-12 11:00:00,70.52,70.53,70.3,70.49,156683.0,69.8775,69.8875,69.6596,69.8478,156683.0
2024-07-12 11:30:00,70.49,70.57,70.4,70.41,117541.0,69.8478,69.9271,69.7586,69.7686,117541.0
2024-07-12 12:00:00,70.4,70.46,70.22,70.25,113463.0,69.7586,69.8181,69.5803,69.61,113463.0
2024-07-12 12:30:00,70.25,70.41,70.24,70.41,126914.0,69.61,69.7686,69.6001,69.7686,126914.0
2024-07-12 13:00:00,70.41,70.64,70.41,70.63,87047.0,69.7686,69.9965,69.7686,69.9865,87047.0
2024-07-12 13:30:00,70.62,70.74,70.54,70.55,163899.0,69.9766,70.0955,69.8974,69.9073,163899.0
2024-07-12 14:00:00,70.53,70.59,70.47,70.51,140605.0,69.8875,69.9469,69.828,69.8676,140605.0
2024-07-12 14:30:00,70.5,70.66,70.48,70.6,102697.0,69.8577,70.0163,69.8379,69.9568,102697.0
2024-07-12 15:00:00,70.59,70.6,70.44,70.45,184222.0,69.9469,69.9568,69.7983,69.8082,184222.0
2024-07-12 15:30:00,70.44,70.45,69.77,69.9,625291.0,69.7983,69.8082,69.1344,69.2632,625291.0
2024-07-15 09:30:00,70.12,70.44,70.0,70.33,273013.0,69.4812,69.7983,69.3623,69.6893,273013.0
2024-07-15 10:00:00,70.34,70.65,70.31,70.4,241157.0,69.6992,70.0064,69.6695,69.7586,241157.0
2024-07-15 10:30:00,70.4,70.5,70.19,70.21,173745.0,69.7586,69.8577,69.5506,69.5704,173745.0
2024-07-15 11:00:00,70.21,70.38,70.08,70.08,205194.0,69.5704,69.7388,69.4416,69.4416,205194.0
2024-07-15 11:30:00,70.08,70.18,69.93,70.06,133599.0,69.4416,69.5406,69.2929,69.4217,133599.0
2024-07-15 12:00:00,70.06,70.08,69.8,69.86,182002.0,69.4217,69.4416,69.1641,69.2236,182002.0
2024-07-15 12:30:00,69.85,69.85,69.55,69.56,216508.0,69.2137,69.2137,68.9164,68.9263,216508.0
2024-07-15 13:00:00,69.55,69.55,69.39,69.5,218039.0,68.9164,68.9164,68.7578,68.8668,218039.0
2024-07-15 13:30:00,69.49,69.6,69.44,69.56,157614.0,68.8569,68.9659,68.8074,68.9263,157614.0
2024-07-15 14:00:00,69.57,69.71,69.45,69.7,171502.0,68.9362,69.0749,68.8173,69.065,171502.0
2024-07-15 14:30:00,69.7,69.76,69.63,69.7,181019.0,69.065,69.1245,68.9957,69.065,181019.0
2024-07-15 15:00:00,69.7,69.94,69.61,69.65,299698.0,69.065,69.3028,68.9758,69.0155,299698.0
2024-07-15 15:30:00,69.65,69.84,69.43,69.71,989440.0,69.0155,69.2037,68.7975,69.0749,989440.0
2024-07-16 09:30:00,70.29,70.71,69.84,69.86,271129.0,69.6496,70.0658,69.2037,69.2236,271129.0
2024-07-16 10:00:00,69.87,69.92,69.6,69.8,146883.0,69.2335,69.283,68.9659,69.1641,146883.0
2024-07-16 10:30:00,69.8,70.05,69.7,69.94,334489.0,69.1641,69.4118,69.065,69.3028,334489.0
2024-07-16 11:00:00,69.94,70.13,69.85,69.97,318582.0,69.3028,69.4911,69.2137,69.3326,318582.0
2024-07-16 11:30:00,69.97,70.14,69.89,70.09,127360.0,69.3326,69.501,69.2533,69.4515,127360.0
2024-07-16 12:00:00,70.09,70.15,70.02,70.09,107134.0,69.4515,69.5109,69.3821,69.4515,107134.0
2024-07-16 12:30:00,70.09,70.28,70.04,70.22,115105.0,69.4515,69.6397,69.4019,69.5803,115105.0
2024-07-16 13:00:00,70.21,70.23,70.09,70.16,101989.0,69.5704,69.5902,69.4515,69.5208,101989.0
2024-07-16 13:30:00,70.16,70.2,70.04,70.09,196152.0,69.5208,69.5605,69.4019,69.4515,196152.0
2024-07-16 14:00:00,70.08,70.14,70.04,70.09,216236.0,69.4416,69.501,69.4019,69.4515,216236.0
2024-07-16 14:30:00,70.09,70.2,70.01,70.09,269975.0,69.4515,69.5605,69.3722,69.4515,269975.0
2024-07-16 15:00:00,70.08,70.31,70.08,70.31,304114.0,69.4416,69.6695,69.4416,69.6695,304114.0
2024-07-16 15:30:00,70.3,70.57,70.11,70.43,1139757.0,69.6596,69.9271,69.4713,69.7884,1139757.0
2024-07-17 09:30:00,69.3,69.51,67.98,67.99,1012328.0,68.6687,68.8767,67.3607,67.3706,1012328.0
2024-07-17 10:00:00,67.98,68.0,66.41,67.08,1083524.0,67.3607,67.3805,65.805,66.4689,1083524.0
2024-07-17 10:30:00,67.06,67.12,66.44,66.5,879871.0,66.4491,66.5085,65.8347,65.8942,879871.0
2024-07-17 11:00:00,66.5,66.58,66.1,66.25,730968.0,65.8942,65.9734,65.4978,65.6464,730968.0
2024-07-17 11:30:00,66.24,66.26,65.9,65.96,762760.0,65.6365,65.6564,65.2996,65.3591,762760.0
2024-07-17 12:00:00,65.96,66.04,65.65,65.74,386778.0,65.3591,65.4384,65.0519,65.1411,386778.0
2024-07-17 12:30:00,65.72,65.8,65.54,65.78,290946.0,65.1213,65.2005,64.9429,65.1807,290946.0
2024-07-17 13:00:00,65.77,65.84,65.08,65.13,610162.0,65.1708,65.2402,64.4871,64.5367,610162.0
2024-07-17 13:30:00,65.12,65.45,65.1,65.22,495361.0,64.5267,64.8537,64.5069,64.6258,495361.0
2024-07-17 14:00:00,65.23,65.28,64.84,65.02,465379.0,64.6357,64.6853,64.2493,64.4277,465379.0
2024-07-17 14:30:00,65.01,65.11,64.43,64.44,804904.0,64.4177,64.5168,63.843,63.8529,804904.0
2024-07-17 15:00:00,64.45,64.69,64.26,64.63,1155230.0,63.8628,64.1007,63.6746,64.0412,1155230.0
2024-07-17 15:30:00,64.63,64.63,64.14,64.2,2133350.0,64.0412,64.0412,63.5557,63.6151,2133350.0
2024-07-18 09:30:00,64.82,66.39,64.81,66.15,1066784.0,64.2295,65.7852,64.2196,65.5474,1066784.0
2024-07-18 10:00:00,66.16,66.5,65.76,65.78,563575.0,65.5573,65.8942,65.1609,65.1807,563575.0
2024-07-18 10:30:00,65.78,65.81,65.23,65.43,684338.0,65.1807,65.2105,64.6357,64.8339,684338.0
2024-07-18 11:00:00,65.42,65.52,64.96,65.49,658587.0,64.824,64.9231,64.3682,64.8934,658587.0
2024-07-18 11:30:00,65.49,65.49,64.89,64.92,423792.0,64.8934,64.8934,64.2988,64.3286,423792.0
2024-07-18 12:00:00,64.92,65.13,64.85,65.01,437763.0,64.3286,64.5367,64.2592,64.4177,437763.0
2024-07-18 12:30:00,65.0,65.24,64.98,65.14,600400.0,64.4078,64.6457,64.388,64.5466,600400.0
2024-07-18 13:00:00,65.14,65.48,65.1,65.36,269264.0,64.5466,64.8835,64.5069,64.7646,269264.0
2024-07-18 13:30:00,65.36,65.69,65.36,65.41,275932.0,64.7646,65.0916,64.7646,64.8141,275932.0
2024-07-18 14:00:00,65.42,65.86,65.37,65.7,294801.0,64.824,65.26,64.7745,65.1015,294801.0
2024-07-18 14:30:00,65.7,65.86,65.58,65.67,274205.0,65.1015,65.26,64.9826,65.0717,274205.0
2024-07-18 15:00:00,65.66,65.71,65.34,65.57,349972.0,65.0618,65.1114,64.7447,64.9726,349972.0
2024-07-18 15:30:00,65.58,66.07,65.55,65.83,1161155.0,64.9826,65.4681,64.9528,65.2303,1161155.0
2024-07-19 09:30:00,66.59,67.13,65.66,65.97,954660.0,65.9834,66.5184,65.0618,65.369,954660.0
2024-07-19 10:00:00,65.96,65.97,65.33,65.36,237981.0,65.3591,65.369,64.7348,64.7646,237981.0
2024-07-19 10:30:00,65.35,65.41,65.17,65.22,173569.0,64.7546,64.8141,64.5763,64.6258,173569.0
2024-07-19 11:00:00,65.23,65.38,64.96,64.99,152491.0,64.6357,64.7844,64.3682,64.3979,152491.0
2024-07-19 11:30:00,65.01,65.26,64.93,65.26,138668.0,64.4177,64.6655,64.3385,64.6655,138668.0
2024-07-19 12:00:00,65.25,65.31,64.99,65.0,153048.0,64.6556,64.715,64.3979,64.4078,153048.0
2024-07-19 12:30:00,65.0,65.07,64.89,64.98,298415.0,64.4078,64.4772,64.2988,64.388,298415.0
2024-07-19 13:00:00,64.98,64.99,64.67,64.75,176444.0,64.388,64.3979,64.0808,64.1601,176444.0
2024-07-19 13:30:00,64.74,64.78,64.59,64.77,163258.0,64.1502,64.1898,64.0016,64.1799,163258.0
2024-07-19 14:00:00,64.76,64.8,64.56,64.59,214656.0,64.17,64.2097,63.9718,64.0016,214656.0
2024-07-19 14:30:00,64.59,64.67,64.5,64.62,313123.0,64.0016,64.0808,63.9124,64.0313,313123.0
2024-07-19 15:00:00,64.62,64.77,64.61,64.62,346350.0,64.0313,64.1799,64.0214,64.0313,346350.0
2024-07-19 15:30:00,64.62,64.63,64.23,64.36,1142974.0,64.0313,64.0412,63.6449,63.7737,1142974.0
2024-07-22 09:30:00,65.0,65.71,64.87,65.38,659780.0,64.4078,65.1114,64.279,64.7844,659780.0
2024-07-22 10:00:00,65.41,65.59,65.27,65.56,371461.0,64.8141,64.9925,64.6754,64.9627,371461.0
2024-07-22 10:30:00,65.56,65.85,65.52,65.71,351059.0,64.9627,65.2501,64.9231,65.1114,351059.0
2024-07-22 11:00:00,65.71,65.81,65.58,65.63,302925.0,65.1114,65.2105,64.9826,65.0321,302925.0
2024-07-22 11:30:00,65.63,65.64,65.41,65.52,277338.0,65.0321,65.042,64.8141,64.9231,277338.0
2024-07-22 12:00:00,65.52,65.69,65.44,65.58,288272.0,64.9231,65.0916,64.8438,64.9826,288272.0
2024-07-22 12:30:00,65.58,65.91,65.51,65.91,289024.0,64.9826,65.3095,64.9132,65.3095,289024.0
2024-07-22 13:00:00,65.91,66.01,65.89,65.94,411105.0,65.3095,65.4086,65.2897,65.3393,411105.0
2024-07-22 13:30:00,65.94,66.54,65.94,66.41,227844.0,65.3393,65.9338,65.3393,65.805,227844.0
2024-07-22 14:00:00,66.41,66.53,66.35,66.43,271571.0,65.805,65.9239,65.7455,65.8248,271571.0
2024-07-22 14:30:00,66.42,66.64,66.41,66.41,372364.0,65.8149,66.0329,65.805,65.805,372364.0
2024-07-22 15:00:00,66.41,66.41,66.24,66.28,260035.0,65.805,65.805,65.6365,65.6762,260035.0
2024-07-22 15:30:00,66.28,66.36,66.22,66.25,946238.0,65.6762,65.7554,65.6167,65.6464,946238.0
2024-07-23 09:30:00,66.12,66.44,65.9,66.39,452128.0,65.5176,65.8347,65.2996,65.7852,452128.0
2024-07-23 10:00:00,66.39,67.08,66.38,66.9,700536.0,65.7852,66.4689,65.7753,66.2905,700536.0
2024-07-23 10:30:00,66.91,66.96,66.67,66.96,858617.0,66.3004,66.35,66.0626,66.35,858617.0
2024-07-23 11:00:00,66.95,67.32,66.94,67.15,439974.0,66.3401,66.7067,66.3302,66.5382,439974.0
2024-07-23 11:30:00,67.15,67.19,66.75,66.8,299769.0,66.5382,66.5779,66.1419,66.1914,299769.0
2024-07-23 12:00:00,66.81,66.85,66.56,66.61,166713.0,66.2013,66.241,65.9536,66.0032,166713.0
2024-07-23 12:30:00,66.61,66.71,66.49,66.67,227857.0,66.0032,66.1023,65.8843,66.0626,227857.0
2024-07-23 13:00:00,66.67,66.74,66.53,66.58,195235.0,66.0626,66.132,65.9239,65.9734,195235.0
2024-07-23 13:30:00,66.58,66.58,66.36,66.53,374974.0,65.9734,65.9734,65.7554,65.9239,374974.0
2024-07-23 14:00:00,66.53,66.67,66.39,66.44,333407.0,65.9239,66.0626,65.7852,65.8347,333407.0
2024-07-23 14:30:00,66.45,66.65,66.44,66.65,206662.0,65.8446,66.0428,65.8347,66.0428,206662.0
2024-07-23 15:00:00,66.65,66.66,66.52,66.61,201060.0,66.0428,66.0527,65.914,66.0032,201060.0
2024-07-23 15:30:00,66.61,66.66,66.19,66.28,888304.0,66.0032,66.0527,65.587,65.6762,888304.0
2024-07-24 09:30:00,62.58,64.3,61.39,63.82,1656350.0,62.0099,63.7142,60.8307,63.2386,1656350.0
2024-07-24 10:00:00,63.76,64.12,63.32,63.41,873350.0,63.1791,63.5359,62.7431,62.8323,873350.0
2024-07-24 10:30:00,63.39,63.95,63.05,63.27,960879.0,62.8125,63.3674,62.4756,62.6936,960879.0
2024-07-24 11:00:00,63.22,63.55,62.68,62.85,595114.0,62.6441,62.971,62.109,62.2774,595114.0
2024-07-24 11:30:00,62.85,62.89,62.27,62.3,638040.0,62.2774,62.3171,61.7027,61.7324,638040.0
2024-07-24 12:00:00,62.29,62.73,62.18,62.48,388147.0,61.7225,62.1585,61.6135,61.9108,388147.0
2024-07-24 12:30:00,62.48,62.76,62.38,62.57,413138.0,61.9108,62.1882,61.8117,62.0,413138.0
2024-07-24 13:00:00,62.55,63.39,62.39,63.06,840198.0,61.9802,62.8125,61.8216,62.4855,840198.0
2024-07-24 13:30:00,63.04,63.32,62.81,62.89,420033.0,62.4657,62.7431,62.2378,62.3171,420033.0
2024-07-24 14:00:00,62.9,63.19,62.69,62.74,527746.0,62.327,62.6143,62.1189,62.1684,527746.0
2024-07-24 14:30:00,62.74,63.05,62.51,62.52,301891.0,62.1684,62.4756,61.9405,61.9504,301891.0
2024-07-24 15:00:00,62.52,62.6,62.31,62.39,373519.0,61.9504,62.0297,61.7423,61.8216,373519.0
2024-07-24 15:30:00,62.4,62.4,61.85,61.99,1575627.0,61.8315,61.8315,61.2865,61.4253,1575627.0
2024-07-25 09:30:00,62.81,63.02,60.9,60.98,1183156.0,62.2378,62.4459,60.3452,60.4245,1183156.0
2024-07-25 10:00:00,60.96,61.6,60.53,61.47,823771.0,60.4046,61.0388,59.9786,60.91,823771.0
2024-07-25 10:30:00,61.47,62.27,61.44,62.14,799404.0,60.91,61.7027,60.8803,61.5739,799404.0
2024-07-25 11:00:00,62.14,62.45,61.87,62.18,705621.0,61.5739,61.8811,61.3064,61.6135,705621.0
2024-07-25 11:30:00,62.19,62.64,62.06,62.64,422491.0,61.6234,62.0693,61.4946,62.0693,422491.0
2024-07-25 12:00:00,62.65,63.03,62.58,63.01,470820.0,62.0792,62.4558,62.0099,62.436,470820.0
2024-07-25 12:30:00,63.01,63.16,62.92,63.05,292022.0,62.436,62.5846,62.3468,62.4756,292022.0
2024-07-25 13:00:00,63.05,63.17,62.76,62.9,344648.0,62.4756,62.5945,62.1882,62.327,344648.0
2024-07-25 13:30:00,62.91,63.02,62.81,62.89,332660.0,62.3369,62.4459,62.2378,62.3171,332660.0
2024-07-25 14:00:00,62.89,62.96,62.78,62.96,324578.0,62.3171,62.3864,62.2081,62.3864,324578.0
2024-07-25 14:30:00,62.95,62.97,62.22,62.25,409855.0,62.3765,62.3963,61.6532,61.6829,409855.0
2024-07-25 15:00:00,62.25,62.52,62.2,62.43,493373.0,61.6829,61.9504,61.6333,61.8613,493373.0
2024-07-25 15:30:00,62.43,62.46,61.57,61.76,1927052.0,61.8613,61.891,61.0091,61.1974,1927052.0
2024-07-26 09:30:00,63.2,64.39,63.05,63.99,1276947.0,62.6242,63.8034,62.4756,63.407,1276947.0
2024-07-26 10:00:00,63.96,64.62,63.91,64.35,668847.0,63.3773,64.0313,63.3278,63.7638,668847.0
2024-07-26 10:30:00,64.34,64.36,64.01,64.14,362921.0,63.7538,63.7737,63.4269,63.5557,362921.0
2024-07-26 11:00:00,64.14,64.34,64.07,64.25,871875.0,63.5557,63.7538,63.4863,63.6647,871875.0
2024-07-26 11:30:00,64.25,64.35,64.09,64.34,410967.0,63.6647,63.7638,63.5061,63.7538,410967.0
2024-07-26 12:00:00,64.34,64.78,64.28,64.73,697720.0,63.7538,64.1898,63.6944,64.1403,697720.0
2024-07-26 12:30:00,64.72,64.78,64.46,64.57,353579.0,64.1304,64.1898,63.8728,63.9818,353579.0
2024-07-26 13:00:00,64.57,64.7,64.38,64.55,1319851.0,63.9818,64.1106,63.7935,63.9619,1319851.0
2024-07-26 13:30:00,64.54,64.57,64.13,64.33,759534.0,63.952,63.9818,63.5458,63.7439,759534.0
2024-07-26 14:00:00,64.31,64.36,63.91,63.94,324873.0,63.7241,63.7737,63.3278,63.3575,324873.0
2024-07-26 14:30:00,63.95,63.99,63.83,63.96,216300.0,63.3674,63.407,63.2485,63.3773,216300.0
2024-07-26 15:00:00,63.95,63.97,63.7,63.92,417230.0,63.3674,63.3872,63.1197,63.3377,417230.0
2024-07-26 15:30:00,63.92,64.07,63.65,63.87,1053840.0,63.3377,63.4863,63.0701,63.2881,1053840.0
2024-07-29 09:30:00,64.3,64.65,63.9,64.17,263751.0,63.7142,64.061,63.3179,63.5854,263751.0
2024-07-29 10:00:00,64.17,64.26,63.47,63.87,308111.0,63.5854,63.6746,62.8918,63.2881,308111.0
2024-07-29 10:30:00,63.87,63.98,63.61,63.82,243917.0,63.2881,63.3971,63.0305,63.2386,243917.0
2024-07-29 11:00:00,63.83,63.88,63.64,63.83,351784.0,63.2485,63.298,63.0602,63.2485,351784.0
2024-07-29 11:30:00,63.83,64.01,63.57,63.96,171712.0,63.2485,63.4269,62.9909,63.3773,171712.0
2024-07-29 12:00:00,63.96,64.16,63.83,63.83,366521.0,63.3773,63.5755,63.2485,63.2485,366521.0
2024-07-29 12:30:00,63.84,63.89,63.53,63.65,164551.0,63.2584,63.3079,62.9512,63.0701,164551.0
2024-07-29 13:00:00,63.66,63.86,63.61,63.62,100885.0,63.08,63.2782,63.0305,63.0404,100885.0
2024-07-29 13:30:00,63.62,63.84,63.57,63.78,132847.0,63.0404,63.2584,62.9909,63.199,132847.0
2024-07-29 14:00:00,63.78,63.78,63.55,63.59,137196.0,63.199,63.199,62.971,63.0107,137196.0
2024-07-29 14:30:00,63.6,63.64,63.41,63.51,273996.0,63.0206,63.0602,62.8323,62.9314,273996.0
2024-07-29 15:00:00,63.52,63.58,63.43,63.5,236218.0,62.9413,63.0008,62.8521,62.9215,236218.0
2024-07-29 15:30:00,63.51,63.63,63.35,63.39,827837.0,62.9314,63.0503,62.7729,62.8125,827837.0
2024-07-30 09:30:00,63.7,64.12,63.22,63.33,388054.0,63.1197,63.5359,62.6441,62.7531,388054.0
2024-07-30 10:00:00,63.35,63.35,62.37,62.41,416967.0,62.7729,62.7729,61.8018,61.8414,416967.0
2024-07-30 10:30:00,62.39,62.71,62.36,62.4,381975.0,61.8216,62.1387,61.7919,61.8315,381975.0
2024-07-30 11:00:00,62.37,62.4,61.8,61.82,439022.0,61.8018,61.8315,61.237,61.2568,439022.0
2024-07-30 11:30:00,61.82,61.88,61.45,61.6,407652.0,61.2568,61.3163,60.8902,61.0388,407652.0
2024-07-30 12:00:00,61.61,61.71,61.32,61.43,297385.0,61.0487,61.1478,60.7614,60.8704,297385.0
2024-07-30 12:30:00,61.43,61.48,60.93,60.97,391365.0,60.8704,60.9199,60.3749,60.4146,391365.0
2024-07-30 13:00:00,60.97,61.41,60.88,61.4,392536.0,60.4146,60.8505,60.3254,60.8406,392536.0
2024-07-30 13:30:00,61.39,61.58,61.27,61.32,207915.0,60.8307,61.019,60.7118,60.7614,207915.0
2024-07-30 14:00:00,61.31,61.65,61.25,61.46,222372.0,60.7515,61.0884,60.692,60.9001,222372.0
2024-07-30 14:30:00,61.46,61.68,61.44,61.66,213621.0,60.9001,61.1181,60.8803,61.0983,213621.0
2024-07-30 15:00:00,61.66,61.66,61.44,61.5,333953.0,61.0983,61.0983,60.8803,60.9397,333953.0
2024-07-30 15:30:00,61.49,62.02,61.39,61.93,1075852.0,60.9298,61.455,60.8307,61.3658,1075852.0
2024-07-31 09:30:00,65.91,67.07,63.73,64.18,1211416.0,65.3095,66.459,63.1494,63.5953,1211416.0
2024-07-31 10:00:00,64.13,64.5,63.82,64.36,564463.0,63.5458,63.9124,63.2386,63.7737,564463.0
2024-07-31 10:30:00,64.35,64.45,63.95,64.2,426096.0,63.7638,63.8628,63.3674,63.6151,426096.0
2024-07-31 11:00:00,64.2,64.32,63.97,64.25,297159.0,63.6151,63.734,63.3872,63.6647,297159.0
2024-07-31 11:30:00,64.27,64.41,64.13,64.28,220296.0,63.6845,63.8232,63.5458,63.6944,220296.0
2024-07-31 12:00:00,64.28,64.47,64.23,64.33,181387.0,63.6944,63.8827,63.6449,63.7439,181387.0
2024-07-31 12:30:00,64.33,64.43,64.19,64.29,174214.0,63.7439,63.843,63.6052,63.7043,174214.0
2024-07-31 13:00:00,64.3,64.32,64.09,64.15,236983.0,63.7142,63.734,63.5061,63.5656,236983.0
2024-07-31 13:30:00,64.15,64.15,63.89,64.12,245025.0,63.5656,63.5656,63.3079,63.5359,245025.0
2024-07-31 14:00:00,64.15,64.23,63.94,64.2,260118.0,63.5656,63.6449,63.3575,63.6151,260118.0
2024-07-31 14:30:00,64.19,64.67,64.16,64.61,406773.0,63.6052,64.0808,63.5755,64.0214,406773.0
2024-07-31 15:00:00,64.61,64.67,63.85,63.93,527283.0,64.0214,64.0808,63.2683,63.3476,527283.0
2024-07-31 15:30:00,63.93,64.45,63.88,64.24,747013.0,63.3476,63.8628,63.298,63.6548,747013.0
2024-08-01 09:30:00,63.93,63.93,63.15,63.78,471246.0,63.3476,63.3476,62.5747,63.199,471246.0
2024-08-01 10:00:00,63.82,63.84,62.82,62.95,295969.0,63.2386,63.2584,62.2477,62.3765,295969.0
2024-08-01 10:30:00,62.94,63.02,62.54,62.65,361297.0,62.3666,62.4459,61.9702,62.0792,361297.0
2024-08-01 11:00:00,62.66,62.95,62.52,62.71,240885.0,62.0892,62.3765,61.9504,62.1387,240885.0
2024-08-01 11:30:00,62.72,62.75,62.2,62.26,315845.0,62.1486,62.1783,61.6333,61.6928,315845.0
2024-08-01 12:00:00,62.25,62.42,61.92,62.15,551627.0,61.6829,61.8513,61.3559,61.5838,551627.0
2024-08-01 12:30:00,62.15,62.17,61.76,61.87,299869.0,61.5838,61.6036,61.1974,61.3064,299869.0
2024-08-01 13:00:00,61.85,61.85,61.35,61.5,342922.0,61.2865,61.2865,60.7911,60.9397,342922.0
2024-08-01 13:30:00,61.49,61.52,61.12,61.51,450083.0,60.9298,60.9595,60.5632,60.9496,450083.0
2024-08-01 14:00:00,61.51,61.55,61.09,61.16,389928.0,60.9496,60.9893,60.5335,60.6028,389928.0
2024-08-01 14:30:00,61.16,61.17,60.89,61.0,432987.0,60.6028,60.6127,60.3353,60.4443,432987.0
2024-08-01 15:00:00,61.0,61.51,60.84,61.4,503900.0,60.4443,60.9496,60.2857,60.8406,503900.0
2024-08-01 15:30:00,61.4,62.12,61.35,62.1,1099853.0,60.8406,61.5541,60.7911,61.5343,1099853.0
2024-08-02 09:30:00,60.3,60.44,58.78,58.83,1264146.0,59.7507,59.8894,58.2445,58.294,1264146.0
2024-08-02 10:00:00,58.85,58.98,58.0,58.72,1444422.0,58.3139,58.4427,57.4716,58.185,1444422.0
2024-08-02 10:30:00,58.69,59.08,58.61,59.03,532209.0,58.1553,58.5418,58.0761,58.4922,532209.0
2024-08-02 11:00:00,59.04,59.17,58.77,58.89,521064.0,58.5021,58.6309,58.2346,58.3535,521064.0
2024-08-02 11:30:00,58.85,59.57,58.84,59.45,492307.0,58.3139,59.0273,58.304,58.9084,492307.0
2024-08-02 12:00:00,59.45,59.55,59.13,59.38,228587.0,58.9084,59.0075,58.5913,58.839,228587.0
2024-08-02 12:30:00,59.39,59.51,58.97,59.06,201319.0,58.8489,58.9679,58.4328,58.522,201319.0
2024-08-02 13:00:00,59.06,59.11,58.67,58.67,250682.0,58.522,58.5715,58.1355,58.1355,250682.0
2024-08-02 13:30:00,58.66,58.69,58.41,58.5,464285.0,58.1256,58.1553,57.8779,57.9671,464285.0
2024-08-02 14:00:00,58.49,58.75,58.33,58.75,622372.0,57.9571,58.2148,57.7986,58.2148,622372.0
2024-08-02 14:30:00,58.75,58.95,58.61,58.8,374106.0,58.2148,58.413,58.0761,58.2643,374106.0
2024-08-02 15:00:00,58.8,59.07,58.79,58.95,427017.0,58.2643,58.5319,58.2544,58.413,427017.0
2024-08-02 15:30:00,58.96,59.15,58.59,59.12,1493324.0,58.4229,58.6111,58.0562,58.5814,1493324.0
2024-08-05 09:30:00,55.56,56.64,54.77,56.06,1737835.0,55.0538,56.124,54.271,55.5493,1737835.0
2024-08-05 10:00:00,56.14,57.04,56.07,56.42,1387205.0,55.6286,56.5204,55.5592,55.906,1387205.0
2024-08-05 10:30:00,56.4,57.27,56.37,56.61,594758.0,55.8862,56.7483,55.8565,56.0943,594758.0
2024-08-05 11:00:00,56.62,57.86,56.46,57.54,453019.0,56.1042,57.3329,55.9456,57.0158,453019.0
2024-08-05 11:30:00,57.5,58.19,57.49,58.0,439451.0,56.9762,57.6599,56.9663,57.4716,439451.0
2024-08-05 12:00:00,58.01,58.64,57.92,58.63,398581.0,57.4815,58.1058,57.3923,58.0959,398581.0
2024-08-05 12:30:00,58.62,58.63,57.84,57.95,541083.0,58.086,58.0959,57.3131,57.4221,541083.0
2024-08-05 13:00:00,57.94,58.47,57.85,58.3,447117.0,57.4122,57.9373,57.323,57.7689,447117.0
2024-08-05 13:30:00,58.32,58.53,57.99,58.17,652147.0,57.7887,57.9968,57.4617,57.6401,652147.0
2024-08-05 14:00:00,58.16,58.39,57.92,58.37,403594.0,57.6302,57.8581,57.3923,57.8382,403594.0
2024-08-05 14:30:00,58.35,58.51,58.1,58.24,817385.0,57.8184,57.977,57.5707,57.7094,817385.0
2024-08-05 15:00:00,58.25,58.57,58.22,58.52,701270.0,57.7193,58.0364,57.6896,57.9869,701270.0
2024-08-05 15:30:00,58.53,58.54,58.26,58.4,2475145.0,57.9968,58.0067,57.7292,57.868,2475145.0
2024-08-06 09:30:00,58.8,59.51,58.42,59.26,436910.0,58.2643,58.9679,57.8878,58.7201,436910.0
2024-08-06 10:00:00,59.26,60.25,59.12,59.31,738747.0,58.7201,59.7011,58.5814,58.7697,738747.0
2024-08-06 10:30:00,59.32,59.97,59.24,59.83,387804.0,58.7796,59.4237,58.7003,59.2849,387804.0
2024-08-06 11:00:00,59.8,59.94,59.38,59.41,543513.0,59.2552,59.3939,58.839,58.8688,543513.0
2024-08-06 11:30:00,59.41,60.02,59.4,59.98,361048.0,58.8688,59.4732,58.8589,59.4336,361048.0
2024-08-06 12:00:00,59.99,60.34,59.93,60.1,342915.0,59.4435,59.7903,59.384,59.5525,342915.0
2024-08-06 12:30:00,60.11,60.35,59.91,60.31,320966.0,59.5624,59.8002,59.3642,59.7606,320966.0
2024-08-06 13:00:00,60.32,60.44,60.15,60.26,270527.0,59.7705,59.8894,59.602,59.711,270527.0
2024-08-06 13:30:00,60.27,60.31,60.04,60.2,338067.0,59.7209,59.7606,59.493,59.6516,338067.0
2024-08-06 14:00:00,60.2,60.46,60.05,60.46,344821.0,59.6516,59.9092,59.5029,59.9092,344821.0
2024-08-06 14:30:00,60.45,60.57,60.2,60.2,292924.0,59.8993,60.0182,59.6516,59.6516,292924.0
2024-08-06 15:00:00,60.21,60.43,60.0,60.29,423886.0,59.6615,59.8795,59.4534,59.7407,423886.0
2024-08-06 15:30:00,60.29,60.38,59.74,59.82,1664143.0,59.7407,59.8299,59.1958,59.275,1664143.0
2024-08-07 09:30:00,60.95,61.6,60.92,61.11,565118.0,60.3947,61.0388,60.365,60.5533,565118.0
2024-08-07 10:00:00,61.11,61.22,60.63,60.69,626501.0,60.5533,60.6623,60.0776,60.1371,626501.0
2024-08-07 10:30:00,60.68,61.09,60.63,61.0,387375.0,60.1272,60.5335,60.0776,60.4443,387375.0
2024-08-07 11:00:00,61.03,61.19,60.85,61.0,243963.0,60.474,60.6325,60.2956,60.4443,243963.0
2024-08-07 11:30:00,61.01,61.06,60.68,60.74,596587.0,60.4542,60.5037,60.1272,60.1866,596587.0
2024-08-07 12:00:00,60.74,60.82,60.42,60.69,574972.0,60.1866,60.2659,59.8696,60.1371,574972.0
2024-08-07 12:30:00,60.7,60.73,60.38,60.39,304444.0,60.147,60.1767,59.8299,59.8398,304444.0
2024-08-07 13:00:00,60.38,60.45,59.99,60.15,284389.0,59.8299,59.8993,59.4435,59.602,284389.0
2024-08-07 13:30:00,60.15,60.37,59.98,60.08,253329.0,59.602,59.82,59.4336,59.5327,253329.0
2024-08-07 14:00:00,60.08,60.13,59.75,60.01,558845.0,59.5327,59.5822,59.2057,59.4633,558845.0
2024-08-07 14:30:00,60.0,60.17,59.9,60.07,540897.0,59.4534,59.6218,59.3543,59.5228,540897.0
2024-08-07 15:00:00,60.07,60.48,60.07,60.3,478492.0,59.5228,59.929,59.5228,59.7507,478492.0
2024-08-07 15:30:00,60.31,60.39,59.84,60.05,1662532.0,59.7606,59.8398,59.2948,59.5029,1662532.0
2024-08-08 09:30:00,60.97,61.43,60.67,61.17,610631.0,60.4146,60.8704,60.1173,60.6127,610631.0
2024-08-08 10:00:00,61.15,61.6,61.12,61.57,317325.0,60.5929,61.0388,60.5632,61.0091,317325.0
2024-08-08 10:30:00,61.58,61.76,61.37,61.76,290853.0,61.019,61.1974,60.8109,61.1974,290853.0
2024-08-08 11:00:00,61.76,61.97,61.47,61.79,364486.0,61.1974,61.4054,60.91,61.2271,364486.0
2024-08-08 11:30:00,61.77,61.91,61.61,61.88,237016.0,61.2073,61.346,61.0487,61.3163,237016.0
2024-08-08 12:00:00,61.87,62.21,61.65,61.8,492959.0,61.3064,61.6433,61.0884,61.237,492959.0
2024-08-08 12:30:00,61.8,61.81,61.59,61.71,173785.0,61.237,61.2469,61.0289,61.1478,173785.0
2024-08-08 13:00:00,61.72,61.98,61.55,61.96,209457.0,61.1577,61.4153,60.9893,61.3955,209457.0
2024-08-08 13:30:00,61.96,62.19,61.92,62.18,236840.0,61.3955,61.6234,61.3559,61.6135,236840.0
2024-08-08 14:00:00,62.18,62.44,62.11,62.12,285842.0,61.6135,61.8712,61.5442,61.5541,285842.0
2024-08-08 14:30:00,62.13,62.23,61.95,62.09,211279.0,61.564,61.6631,61.3856,61.5243,211279.0
2024-08-08 15:00:00,62.08,62.34,61.89,62.19,387982.0,61.5144,61.7721,61.3262,61.6234,387982.0
2024-08-08 15:30:00,62.18,62.51,61.95,62.38,1238546.0,61.6135,61.9405,61.3856,61.8117,1238546.0
2024-08-09 09:30:00,62.13,62.87,62.11,62.23,362816.0,61.564,62.2972,61.5442,61.6631,362816.0
2024-08-09 10:00:00,62.23,62.5,61.94,62.2,227765.0,61.6631,61.9306,61.3757,61.6333,227765.0
2024-08-09 10:30:00,62.2,62.63,62.01,62.54,285600.0,61.6333,62.0594,61.4451,61.9702,285600.0
2024-08-09 11:00:00,62.54,62.72,62.29,62.35,225113.0,61.9702,62.1486,61.7225,61.782,225113.0
2024-08-09 11:30:00,62.36,62.5,62.19,62.22,135954.0,61.7919,61.9306,61.6234,61.6532,135954.0
2024-08-09 12:00:00,62.22,62.29,61.99,62.07,115796.0,61.6532,61.7225,61.4253,61.5045,115796.0
2024-08-09 12:30:00,62.06,62.35,62.05,62.35,116362.0,61.4946,61.782,61.4847,61.782,116362.0
2024-08-09 13:00:00,62.35,62.72,62.27,62.72,143946.0,61.782,62.1486,61.7027,62.1486,143946.0
2024-08-09 13:30:00,62.73,62.79,62.42,62.48,130570.0,62.1585,62.218,61.8513,61.9108,130570.0
2024-08-09 14:00:00,62.49,62.55,62.33,62.48,146025.0,61.9207,61.9802,61.7622,61.9108,146025.0
2024-08-09 14:30:00,62.48,62.56,62.39,62.53,136823.0,61.9108,61.9901,61.8216,61.9603,136823.0
2024-08-09 15:00:00,62.54,62.63,62.43,62.5,196489.0,61.9702,62.0594,61.8613,61.9306,196489.0
2024-08-09 15:30:00,62.5,62.65,62.34,62.59,799137.0,61.9306,62.0792,61.7721,62.0198,799137.0
2024-08-12 09:30:00,62.85,63.38,62.61,62.78,266750.0,62.2774,62.8026,62.0396,62.2081,266750.0
2024-08-12 10:00:00,62.78,63.22,62.61,63.01,142725.0,62.2081,62.6441,62.0396,62.436,142725.0
2024-08-12 10:30:00,63.02,63.41,62.98,63.39,128296.0,62.4459,62.8323,62.4062,62.8125,128296.0
2024-08-12 11:00:00,63.39,63.59,62.89,63.1,216043.0,62.8125,63.0107,62.3171,62.5251,216043.0
2024-08-12 11:30:00,63.1,63.41,62.92,63.38,125121.0,62.5251,62.8323,62.3468,62.8026,125121.0
2024-08-12 12:00:00,63.38,63.43,63.23,63.31,125469.0,62.8026,62.8521,62.654,62.7332,125469.0
2024-08-12 12:30:00,63.31,63.34,63.09,63.11,132636.0,62.7332,62.763,62.5152,62.5351,132636.0
2024-08-12 13:00:00,63.09,63.3,63.05,63.21,113054.0,62.5152,62.7233,62.4756,62.6341,113054.0
2024-08-12 13:30:00,63.21,63.29,63.0,63.15,123358.0,62.6341,62.7134,62.4261,62.5747,123358.0
2024-08-12 14:00:00,63.16,63.3,63.12,63.2,149832.0,62.5846,62.7233,62.545,62.6242,149832.0
2024-08-12 14:30:00,63.19,63.22,63.14,63.2,97755.0,62.6143,62.6441,62.5648,62.6242,97755.0
2024-08-12 15:00:00,63.19,63.2,62.93,62.94,387312.0,62.6143,62.6242,62.3567,62.3666,387312.0
2024-08-12 15:30:00,62.94,63.09,62.92,63.05,577925.0,62.3666,62.5152,62.3468,62.4756,577925.0
2024-08-13 09:30:00,63.59,64.31,63.46,64.23,598402.0,63.0107,63.7241,62.8819,63.6449,598402.0
2024-08-13 10:00:00,64.24,64.24,63.57,63.59,192281.0,63.6548,63.6548,62.9909,63.0107,192281.0
2024-08-13 10:30:00,63.59,63.92,63.48,63.9,114696.0,63.0107,63.3377,62.9017,63.3179,114696.0
2024-08-13 11:00:00,63.9,64.19,63.87,64.1,119313.0,63.3179,63.6052,63.2881,63.516,119313.0
2024-08-13 11:30:00,64.08,64.23,64.06,64.16,122731.0,63.4962,63.6449,63.4764,63.5755,122731.0
2024-08-13 12:00:00,64.18,64.37,64.12,64.23,161644.0,63.5953,63.7836,63.5359,63.6449,161644.0
2024-08-13 12:30:00,64.21,64.51,64.17,64.48,117621.0,63.625,63.9223,63.5854,63.8926,117621.0
2024-08-13 13:00:00,64.49,64.49,64.2,64.3,148410.0,63.9025,63.9025,63.6151,63.7142,148410.0
2024-08-13 13:30:00,64.31,64.53,64.18,64.5,322465.0,63.7241,63.9421,63.5953,63.9124,322465.0
2024-08-13 14:00:00,64.5,64.58,64.42,64.58,278719.0,63.9124,63.9917,63.8331,63.9917,278719.0
2024-08-13 14:30:00,64.58,64.67,64.48,64.64,207044.0,63.9917,64.0808,63.8926,64.0511,207044.0
2024-08-13 15:00:00,64.64,64.64,64.36,64.55,387184.0,64.0511,64.0511,63.7737,63.9619,387184.0
2024-08-13 15:30:00,64.54,64.83,64.48,64.8,825725.0,63.952,64.2394,63.8926,64.2097,825725.0
2024-08-14 09:30:00,65.0,65.18,64.32,64.51,274120.0,64.4078,64.5862,63.734,63.9223,274120.0
2024-08-14 10:00:00,64.51,64.83,64.49,64.75,309485.0,63.9223,64.2394,63.9025,64.1601,309485.0
2024-08-14 10:30:00,64.76,64.91,64.48,64.91,186819.0,64.17,64.3187,63.8926,64.3187,186819.0
2024-08-14 11:00:00,64.89,65.05,64.8,64.96,254431.0,64.2988,64.4574,64.2097,64.3682,254431.0
2024-08-14 11:30:00,64.95,65.13,64.93,65.1,373511.0,64.3583,64.5367,64.3385,64.5069,373511.0
2024-08-14 12:00:00,65.09,65.09,64.63,64.7,202698.0,64.497,64.497,64.0412,64.1106,202698.0
2024-08-14 12:30:00,64.7,64.81,64.62,64.74,95836.0,64.1106,64.2196,64.0313,64.1502,95836.0
2024-08-14 13:00:00,64.73,64.94,64.7,64.89,118362.0,64.1403,64.3484,64.1106,64.2988,118362.0
2024-08-14 13:30:00,64.88,65.03,64.85,64.98,229596.0,64.2889,64.4376,64.2592,64.388,229596.0
2024-08-14 14:00:00,64.97,64.98,64.74,64.79,111173.0,64.3781,64.388,64.1502,64.1997,111173.0
2024-08-14 14:30:00,64.79,64.87,64.72,64.86,87110.0,64.1997,64.279,64.1304,64.2691,87110.0
2024-08-14 15:00:00,64.87,64.87,64.57,64.59,122389.0,64.279,64.279,63.9818,64.0016,122389.0
2024-08-14 15:30:00,64.59,64.84,64.45,64.77,709555.0,64.0016,64.2493,63.8628,64.1799,709555.0
2024-08-15 09:30:00,65.57,65.68,64.93,65.28,352905.0,64.9726,65.0816,64.3385,64.6853,352905.0
2024-08-15 10:00:00,65.27,65.71,65.17,65.55,165445.0,64.6754,65.1114,64.5763,64.9528,165445.0
2024-08-15 10:30:00,65.57,65.75,65.52,65.7,140973.0,64.9726,65.151,64.9231,65.1015,140973.0
2024-08-15 11:00:00,65.71,65.96,65.64,65.85,297134.0,65.1114,65.3591,65.042,65.2501,297134.0
2024-08-15 11:30:00,65.86,66.06,65.82,65.84,90545.0,65.26,65.4582,65.2204,65.2402,90545.0
2024-08-15 12:00:00,65.83,66.02,65.77,65.86,337911.0,65.2303,65.4185,65.1708,65.26,337911.0
2024-08-15 12:30:00,65.86,65.88,65.61,65.71,313989.0,65.26,65.2798,65.0123,65.1114,313989.0
2024-08-15 13:00:00,65.7,66.02,65.68,65.95,147842.0,65.1015,65.4185,65.0816,65.3492,147842.0
2024-08-15 13:30:00,65.95,66.12,65.94,66.09,114452.0,65.3492,65.5176,65.3393,65.4879,114452.0
2024-08-15 14:00:00,66.09,66.21,66.04,66.16,166176.0,65.4879,65.6068,65.4384,65.5573,166176.0
2024-08-15 14:30:00,66.16,66.24,66.09,66.22,138871.0,65.5573,65.6365,65.4879,65.6167,138871.0
2024-08-15 15:00:00,66.22,66.22,65.98,66.05,193141.0,65.6167,65.6167,65.3789,65.4483,193141.0
2024-08-15 15:30:00,66.04,66.14,65.84,66.07,664369.0,65.4384,65.5375,65.2402,65.4681,664369.0
2024-08-16 09:30:00,65.88,65.96,65.38,65.47,464797.0,65.2798,65.3591,64.7844,64.8736,464797.0
2024-08-16 10:00:00,65.43,65.79,65.34,65.46,140096.0,64.8339,65.1906,64.7447,64.8636,140096.0
2024-08-16 10:30:00,65.45,65.47,65.19,65.27,312321.0,64.8537,64.8736,64.5961,64.6754,312321.0
2024-08-16 11:00:00,65.28,65.54,65.27,65.52,166026.0,64.6853,64.9429,64.6754,64.9231,166026.0
2024-08-16 11:30:00,65.51,65.62,65.45,65.56,151102.0,64.9132,65.0222,64.8537,64.9627,151102.0
2024-08-16 12:00:00,65.54,65.7,65.48,65.7,78664.0,64.9429,65.1015,64.8835,65.1015,78664.0
2024-08-16 12:30:00,65.71,65.79,65.63,65.75,80429.0,65.1114,65.1906,65.0321,65.151,80429.0
2024-08-16 13:00:00,65.75,65.76,65.65,65.74,71893.0,65.151,65.1609,65.0519,65.1411,71893.0
2024-08-16 13:30:00,65.72,65.83,65.67,65.73,90818.0,65.1213,65.2303,65.0717,65.1312,90818.0
2024-08-16 14:00:00,65.74,65.75,65.61,65.66,114190.0,65.1411,65.151,65.0123,65.0618,114190.0
2024-08-16 14:30:00,65.67,65.67,65.51,65.6,119373.0,65.0717,65.0717,64.9132,65.0024,119373.0
2024-08-16 15:00:00,65.59,65.68,65.55,65.56,114177.0,64.9925,65.0816,64.9528,64.9627,114177.0
2024-08-16 15:30:00,65.56,65.86,65.55,65.8,511600.0,64.9627,65.26,64.9528,65.2005,511600.0
2024-08-19 09:30:00,65.77,66.0,65.3,65.32,173905.0,65.1708,65.3987,64.7051,64.7249,173905.0
2024-08-19 10:00:00,65.35,65.57,65.02,65.48,390525.0,64.7546,64.9726,64.4277,64.8835,390525.0
2024-08-19 10:30:00,65.45,65.86,65.43,65.78,89409.0,64.8537,65.26,64.8339,65.1807,89409.0
2024-08-19 11:00:00,65.75,65.88,65.59,65.59,98673.0,65.151,65.2798,64.9925,64.9925,98673.0
2024-08-19 11:30:00,65.6,65.84,65.55,65.78,107769.0,65.0024,65.2402,64.9528,65.1807,107769.0
2024-08-19 12:00:00,65.74,65.87,65.74,65.83,77348.0,65.1411,65.2699,65.1411,65.2303,77348.0
2024-08-19 12:30:00,65.83,65.98,65.78,65.94,66232.0,65.2303,65.3789,65.1807,65.3393,66232.0
2024-08-19 13:00:00,65.94,66.09,65.93,66.04,77749.0,65.3393,65.4879,65.3294,65.4384,77749.0
2024-08-19 13:30:00,66.04,66.15,65.99,66.13,113124.0,65.4384,65.5474,65.3888,65.5275,113124.0
2024-08-19 14:00:00,66.13,66.3,66.11,66.27,103003.0,65.5275,65.696,65.5077,65.6663,103003.0
2024-08-19 14:30:00,66.28,66.29,66.08,66.24,171575.0,65.6762,65.6861,65.478,65.6365,171575.0
2024-08-19 15:00:00,66.22,66.39,66.19,66.35,111255.0,65.6167,65.7852,65.587,65.7455,111255.0
2024-08-19 15:30:00,66.35,66.42,66.28,66.34,517791.0,65.7455,65.8149,65.6762,65.7356,517791.0
2024-08-20 09:30:00,66.47,66.79,66.27,66.68,424989.0,65.8644,66.1815,65.6663,66.0725,424989.0
2024-08-20 10:00:00,66.69,66.69,65.92,66.22,186028.0,66.0824,66.0824,65.3195,65.6167,186028.0
2024-08-20 10:30:00,66.19,66.3,65.99,66.26,119539.0,65.587,65.696,65.3888,65.6564,119539.0
2024-08-20 11:00:00,66.26,66.41,66.22,66.37,196969.0,65.6564,65.805,65.6167,65.7654,196969.0
2024-08-20 11:30:00,66.36,66.64,66.31,66.62,142832.0,65.7554,66.0329,65.7059,66.0131,142832.0
2024-08-20 12:00:00,66.62,66.73,66.55,66.6,118677.0,66.0131,66.1221,65.9437,65.9933,118677.0
2024-08-20 12:30:00,66.59,66.77,66.57,66.65,120298.0,65.9834,66.1617,65.9635,66.0428,120298.0
2024-08-20 13:00:00,66.66,66.85,66.55,66.78,142164.0,66.0527,66.241,65.9437,66.1716,142164.0
2024-08-20 13:30:00,66.78,66.92,66.78,66.9,113528.0,66.1716,66.3103,66.1716,66.2905,113528.0
2024-08-20 14:00:00,66.88,67.09,66.86,67.03,211902.0,66.2707,66.4788,66.2509,66.4193,211902.0
2024-08-20 14:30:00,67.03,67.12,66.94,67.1,226527.0,66.4193,66.5085,66.3302,66.4887,226527.0
2024-08-20 15:00:00,67.09,67.13,67.0,67.08,328975.0,66.4788,66.5184,66.3896,66.4689,328975.0
2024-08-20 15:30:00,67.09,67.15,66.88,67.03,829790.0,66.4788,66.5382,66.2707,66.4193,829790.0
2024-08-21 09:30:00,67.06,67.12,66.73,67.03,235998.0,66.4491,66.5085,66.1221,66.4193,235998.0
2024-08-21 10:00:00,67.03,67.11,66.82,66.97,174853.0,66.4193,66.4986,66.2113,66.3599,174853.0
2024-08-21 10:30:00,66.97,67.4,66.82,66.9,493865.0,66.3599,66.786,66.2113,66.2905,493865.0
2024-08-21 11:00:00,66.91,67.12,66.87,67.1,125637.0,66.3004,66.5085,66.2608,66.4887,125637.0
2024-08-21 11:30:00,67.1,67.13,66.9,66.96,100012.0,66.4887,66.5184,66.2905,66.35,100012.0
2024-08-21 12:00:00,66.95,67.11,66.85,67.08,111821.0,66.3401,66.4986,66.241,66.4689,111821.0
2024-08-21 12:30:00,67.07,67.16,67.04,67.15,59990.0,66.459,66.5482,66.4293,66.5382,59990.0
2024-08-21 13:00:00,67.15,67.19,67.05,67.14,87958.0,66.5382,66.5779,66.4392,66.5283,87958.0
2024-08-21 13:30:00,67.14,67.28,67.13,67.27,106981.0,66.5283,66.6671,66.5184,66.6572,106981.0
2024-08-21 14:00:00,67.28,67.39,67.14,67.3,155577.0,66.6671,66.7761,66.5283,66.6869,155577.0
2024-08-21 14:30:00,67.3,67.39,67.15,67.17,121547.0,66.6869,66.7761,66.5382,66.5581,121547.0
2024-08-21 15:00:00,67.17,67.21,66.82,66.94,215249.0,66.5581,66.5977,66.2113,66.3302,215249.0
2024-08-21 15:30:00,66.94,67.27,66.91,67.17,756921.0,66.3302,66.6572,66.3004,66.5581,756921.0
2024-08-22 09:30:00,67.49,67.75,67.24,67.31,153897.0,66.8752,67.1328,66.6274,66.6968,153897.0
2024-08-22 10:00:00,67.36,67.36,67.03,67.1,128020.0,66.7463,66.7463,66.4193,66.4887,128020.0
2024-08-22 10:30:00,67.1,67.2,66.91,67.09,228411.0,66.4887,66.5878,66.3004,66.4788,228411.0
2024-08-22 11:00:00,67.1,67.18,66.87,66.98,162083.0,66.4887,66.568,66.2608,66.3698,162083.0
2024-08-22 11:30:00,66.97,67.03,66.79,66.94,247618.0,66.3599,66.4193,66.1815,66.3302,247618.0
2024-08-22 12:00:00,66.94,67.45,66.94,67.42,161013.0,66.3302,66.8355,66.3302,66.8058,161013.0
2024-08-22 12:30:00,67.4,67.53,67.04,67.07,97655.0,66.786,66.9148,66.4293,66.459,97655.0
2024-08-22 13:00:00,67.07,67.2,66.98,67.08,129332.0,66.459,66.5878,66.3698,66.4689,129332.0
2024-08-22 13:30:00,67.07,67.09,66.83,66.88,129086.0,66.459,66.4788,66.2212,66.2707,129086.0
2024-08-22 14:00:00,66.87,66.94,66.8,66.89,118384.0,66.2608,66.3302,66.1914,66.2806,118384.0
2024-08-22 14:30:00,66.88,67.01,66.81,66.84,146854.0,66.2707,66.3995,66.2013,66.2311,146854.0
2024-08-22 15:00:00,66.85,67.1,66.73,66.73,172726.0,66.241,66.4887,66.1221,66.1221,172726.0
2024-08-22 15:30:00,66.76,66.83,66.55,66.8,597093.0,66.1518,66.2212,65.9437,66.1914,597093.0
2024-08-23 09:30:00,67.08,67.69,66.81,67.0,148340.0,66.4689,67.0733,66.2013,66.3896,148340.0
2024-08-23 10:00:00,67.0,67.37,66.81,67.01,291809.0,66.3896,66.7562,66.2013,66.3995,291809.0
2024-08-23 10:30:00,67.02,67.08,66.48,66.99,199838.0,66.4094,66.4689,65.8744,66.3797,199838.0
2024-08-23 11:00:00,66.97,67.17,66.75,67.09,222280.0,66.3599,66.5581,66.1419,66.4788,222280.0
2024-08-23 11:30:00,67.11,67.24,66.86,66.92,76081.0,66.4986,66.6274,66.2509,66.3103,76081.0
2024-08-23 12:00:00,66.93,66.96,66.72,66.8,84053.0,66.3203,66.35,66.1122,66.1914,84053.0
2024-08-23 12:30:00,66.83,66.92,66.58,66.88,69317.0,66.2212,66.3103,65.9734,66.2707,69317.0
2024-08-23 13:00:00,66.87,67.13,66.82,67.11,93428.0,66.2608,66.5184,66.2113,66.4986,93428.0
2024-08-23 13:30:00,67.1,67.3,67.08,67.17,114333.0,66.4887,66.6869,66.4689,66.5581,114333.0
2024-08-23 14:00:00,67.17,67.24,67.1,67.2,96155.0,66.5581,66.6274,66.4887,66.5878,96155.0
2024-08-23 14:30:00,67.2,67.26,67.13,67.17,69007.0,66.5878,66.6472,66.5184,66.5581,69007.0
2024-08-23 15:00:00,67.17,67.44,67.1,67.43,128773.0,66.5581,66.8256,66.4887,66.8157,128773.0
2024-08-23 15:30:00,67.44,67.59,67.28,67.33,634862.0,66.8256,66.9742,66.6671,66.7166,634862.0
2024-08-26 09:30:00,67.24,67.63,67.2,67.46,260776.0,66.6274,67.0139,66.5878,66.8454,260776.0
2024-08-26 10:00:00,67.46,67.53,67.11,67.2,264632.0,66.8454,66.9148,66.4986,66.5878,264632.0
2024-08-26 10:30:00,67.2,67.22,66.69,66.95,262185.0,66.5878,66.6076,66.0824,66.3401,262185.0
2024-08-26 11:00:00,66.95,67.08,66.85,66.96,129374.0,66.3401,66.4689,66.241,66.35,129374.0
2024-08-26 11:30:00,66.98,66.99,66.71,66.75,92896.0,66.3698,66.3797,66.1023,66.1419,92896.0
2024-08-26 12:00:00,66.73,66.99,66.64,66.96,194604.0,66.1221,66.3797,66.0329,66.35,194604.0
2024-08-26 12:30:00,66.98,67.05,66.9,66.93,89969.0,66.3698,66.4392,66.2905,66.3203,89969.0
2024-08-26 13:00:00,66.94,66.96,66.82,66.83,78184.0,66.3302,66.35,66.2113,66.2212,78184.0
2024-08-26 13:30:00,66.83,66.84,66.45,66.62,147153.0,66.2212,66.2311,65.8446,66.0131,147153.0
2024-08-26 14:00:00,66.61,66.75,66.56,66.72,71190.0,66.0032,66.1419,65.9536,66.1122,71190.0
2024-08-26 14:30:00,66.71,66.81,66.66,66.78,86222.0,66.1023,66.2013,66.0527,66.1716,86222.0
2024-08-26 15:00:00,66.78,66.88,66.72,66.72,104633.0,66.1716,66.2707,66.1122,66.1122,104633.0
2024-08-26 15:30:00,66.72,66.76,66.57,66.7,419083.0,66.1122,66.1518,65.9635,66.0923,419083.0
2024-08-27 09:30:00,66.2,66.44,65.55,66.19,480318.0,65.5969,65.8347,64.9528,65.587,480318.0
2024-08-27 10:00:00,66.19,66.48,66.12,66.36,396736.0,65.587,65.8744,65.5176,65.7554,396736.0
2024-08-27 10:30:00,66.36,66.76,66.34,66.47,311752.0,65.7554,66.1518,65.7356,65.8644,311752.0
2024-08-27 11:00:00,66.47,66.57,66.22,66.22,150633.0,65.8644,65.9635,65.6167,65.6167,150633.0
2024-08-27 11:30:00,66.21,66.51,66.02,66.48,144489.0,65.6068,65.9041,65.4185,65.8744,144489.0
2024-08-27 12:00:00,66.47,66.53,66.41,66.51,92619.0,65.8644,65.9239,65.805,65.9041,92619.0
2024-08-27 12:30:00,66.53,66.7,66.39,66.55,112340.0,65.9239,66.0923,65.7852,65.9437,112340.0
2024-08-27 13:00:00,66.56,66.72,66.48,66.7,156643.0,65.9536,66.1122,65.8744,66.0923,156643.0
2024-08-27 13:30:00,66.7,66.76,66.58,66.6,153105.0,66.0923,66.1518,65.9734,65.9933,153105.0
2024-08-27 14:00:00,66.59,66.7,66.59,66.65,136548.0,65.9834,66.0923,65.9834,66.0428,136548.0
2024-08-27 14:30:00,66.64,66.66,66.58,66.61,87998.0,66.0329,66.0527,65.9734,66.0032,87998.0
2024-08-27 15:00:00,66.59,66.61,66.43,66.54,256627.0,65.9834,66.0032,65.8248,65.9338,256627.0
2024-08-27 15:30:00,66.54,66.74,66.48,66.56,886746.0,65.9338,66.132,65.8744,65.9536,886746.0
2024-08-28 09:30:00,66.62,67.04,66.33,66.95,234725.0,66.0131,66.4293,65.7257,66.3401,234725.0
2024-08-28 10:00:00,66.93,67.0,66.68,66.74,186742.0,66.3203,66.3896,66.0725,66.132,186742.0
2024-08-28 10:30:00,66.74,66.81,66.42,66.56,403023.0,66.132,66.2013,65.8149,65.9536,403023.0
2024-08-28 11:00:00,66.55,66.55,66.03,66.15,194041.0,65.9437,65.9437,65.4285,65.5474,194041.0
2024-08-28 11:30:00,66.14,66.55,66.12,66.53,84375.0,65.5375,65.9437,65.5176,65.9239,84375.0
2024-08-28 12:00:00,66.53,66.57,66.17,66.33,78098.0,65.9239,65.9635,65.5672,65.7257,78098.0
2024-08-28 12:30:00,66.33,66.37,66.23,66.35,80430.0,65.7257,65.7654,65.6266,65.7455,80430.0
2024-08-28 13:00:00,66.36,66.41,66.24,66.29,101037.0,65.7554,65.805,65.6365,65.6861,101037.0
2024-08-28 13:30:00,66.29,66.39,66.04,66.04,71950.0,65.6861,65.7852,65.4384,65.4384,71950.0
2024-08-28 14:00:00,66.05,66.13,65.96,66.03,97006.0,65.4483,65.5275,65.3591,65.4285,97006.0
2024-08-28 14:30:00,66.05,66.44,65.99,66.42,114965.0,65.4483,65.8347,65.3888,65.8149,114965.0
2024-08-28 15:00:00,66.4,66.51,66.28,66.42,140871.0,65.7951,65.9041,65.6762,65.8149,140871.0
2024-08-28 15:30:00,66.41,66.49,66.26,66.3,490364.0,65.805,65.8843,65.6564,65.696,490364.0
2024-08-29 09:30:00,66.58,67.37,66.42,66.87,381731.0,65.9734,66.7562,65.8149,66.2608,381731.0
2024-08-29 10:00:00,66.9,67.24,66.76,67.08,290617.0,66.2905,66.6274,66.1518,66.4689,290617.0
2024-08-29 10:30:00,67.12,67.39,67.06,67.31,179994.0,66.5085,66.7761,66.4491,66.6968,179994.0
2024-08-29 11:00:00,67.32,67.37,67.16,67.2,106255.0,66.7067,66.7562,66.5482,66.5878,106255.0
2024-08-29 11:30:00,67.2,67.3,67.16,67.18,108836.0,66.5878,66.6869,66.5482,66.568,108836.0
2024-08-29 12:00:00,67.17,67.49,67.16,67.49,106761.0,66.5581,66.8752,66.5482,66.8752,106761.0
2024-08-29 12:30:00,67.48,67.58,67.45,67.49,128446.0,66.8652,66.9643,66.8355,66.8752,128446.0
2024-08-29 13:00:00,67.49,67.52,67.29,67.37,131435.0,66.8752,66.9049,66.677,66.7562,131435.0
2024-08-29 13:30:00,67.37,67.69,67.37,67.68,107001.0,66.7562,67.0733,66.7562,67.0634,107001.0
2024-08-29 14:00:00,67.69,67.7,67.39,67.42,173340.0,67.0733,67.0832,66.7761,66.8058,173340.0
2024-08-29 14:30:00,67.42,67.42,66.86,67.05,182976.0,66.8058,66.8058,66.2509,66.4392,182976.0
2024-08-29 15:00:00,67.03,67.23,66.87,67.17,211615.0,66.4193,66.6175,66.2608,66.5581,211615.0
2024-08-29 15:30:00,67.16,67.17,66.72,66.82,760006.0,66.5482,66.5581,66.1122,66.2113,760006.0
2024-08-30 09:30:00,66.95,67.32,66.77,67.06,287180.0,66.3401,66.7067,66.1617,66.4491,287180.0
2024-08-30 10:00:00,67.08,67.25,66.97,66.99,146269.0,66.4689,66.6373,66.3599,66.3797,146269.0
2024-08-30 10:30:00,66.99,67.16,66.83,66.83,115236.0,66.3797,66.5482,66.2212,66.2212,115236.0
2024-08-30 11:00:00,66.82,66.93,66.58,66.67,117397.0,66.2113,66.3203,65.9734,66.0626,117397.0
2024-08-30 11:30:00,66.67,66.67,66.46,66.67,161838.0,66.0626,66.0626,65.8545,66.0626,161838.0
2024-08-30 12:00:00,66.66,66.83,66.52,66.54,128832.0,66.0527,66.2212,65.914,65.9338,128832.0
2024-08-30 12:30:00,66.56,66.79,66.47,66.79,78212.0,65.9536,66.1815,65.8644,66.1815,78212.0
2024-08-30 13:00:00,66.79,66.87,66.68,66.71,67649.0,66.1815,66.2608,66.0725,66.1023,67649.0
2024-08-30 13:30:00,66.72,66.83,66.69,66.74,64105.0,66.1122,66.2212,66.0824,66.132,64105.0
2024-08-30 14:00:00,66.75,66.98,66.7,66.9,122847.0,66.1419,66.3698,66.0923,66.2905,122847.0
2024-08-30 14:30:00,66.9,67.08,66.89,67.05,100512.0,66.2905,66.4689,66.2806,66.4392,100512.0
2024-08-30 15:00:00,67.05,67.3,67.0,67.26,158808.0,66.4392,66.6869,66.3896,66.6472,158808.0
2024-08-30 15:30:00,67.27,67.53,67.11,67.44,555617.0,66.6572,66.9148,66.4986,66.8256,555617.0
2024-09-03 09:30:00,65.8,66.3,63.61,63.82,992658.0,65.2005,65.696,63.0305,63.2386,992658.0
2024-09-03 10:00:00,63.79,63.79,62.64,62.97,744372.0,63.2089,63.2089,62.0693,62.3963,744372.0
2024-09-03 10:30:00,62.96,63.01,62.37,62.37,863647.0,62.3864,62.436,61.8018,61.8018,863647.0
2024-09-03 11:00:00,62.37,62.8,62.23,62.58,546511.0,61.8018,62.2279,61.6631,62.0099,546511.0
2024-09-03 11:30:00,62.57,62.67,62.18,62.51,547212.0,62.0,62.0991,61.6135,61.9405,547212.0
2024-09-03 12:00:00,62.51,62.65,62.34,62.52,232012.0,61.9405,62.0792,61.7721,61.9504,232012.0
2024-09-03 12:30:00,62.52,62.52,62.23,62.24,120277.0,61.9504,61.9504,61.6631,61.673,120277.0
2024-09-03 13:00:00,62.23,62.73,62.18,62.66,264294.0,61.6631,62.1585,61.6135,62.0892,264294.0
2024-09-03 13:30:00,62.66,62.68,62.27,62.37,298287.0,62.0892,62.109,61.7027,61.8018,298287.0
2024-09-03 14:00:00,62.38,62.43,62.12,62.15,186726.0,61.8117,61.8613,61.5541,61.5838,186726.0
2024-09-03 14:30:00,62.14,62.39,62.14,62.37,159010.0,61.5739,61.8216,61.5739,61.8018,159010.0
2024-09-03 15:00:00,62.38,62.65,62.2,62.37,295417.0,61.8117,62.0792,61.6333,61.8018,295417.0
2024-09-03 15:30:00,62.37,62.39,61.58,61.93,1428115.0,61.8018,61.8216,61.019,61.3658,1428115.0
2024-09-04 09:30:00,58.0,60.01,57.68,59.7,2120681.0,57.4716,59.4633,57.1545,59.1561,2120681.0
2024-09-04 10:00:00,59.7,60.18,59.29,60.11,757766.0,59.1561,59.6317,58.7499,59.5624,757766.0
2024-09-04 10:30:00,60.12,60.48,60.11,60.48,431529.0,59.5723,59.929,59.5624,59.929,431529.0
2024-09-04 11:00:00,60.5,60.52,59.98,60.01,324729.0,59.9488,59.9687,59.4336,59.4633,324729.0
2024-09-04 11:30:00,60.02,60.15,59.88,60.07,303684.0,59.4732,59.602,59.3345,59.5228,303684.0
2024-09-04 12:00:00,60.07,60.49,60.05,60.43,507599.0,59.5228,59.9389,59.5029,59.8795,507599.0
2024-09-04 12:30:00,60.41,60.78,60.41,60.77,511214.0,59.8597,60.2263,59.8597,60.2164,511214.0
2024-09-04 13:00:00,60.76,61.16,60.73,61.13,185287.0,60.2065,60.6028,60.1767,60.5731,185287.0
2024-09-04 13:30:00,61.12,61.4,61.01,61.2,260989.0,60.5632,60.8406,60.4542,60.6425,260989.0
2024-09-04 14:00:00,61.21,61.46,61.1,61.46,401567.0,60.6524,60.9001,60.5434,60.9001,401567.0
2024-09-04 14:30:00,61.46,61.47,61.2,61.25,176112.0,60.9001,60.91,60.6425,60.692,176112.0
2024-09-04 15:00:00,61.27,61.4,60.99,61.36,295434.0,60.7118,60.8406,60.4344,60.801,295434.0
2024-09-04 15:30:00,61.36,61.55,61.21,61.3,857212.0,60.801,60.9893,60.6524,60.7415,857212.0
2024-09-05 09:30:00,61.0,61.51,61.0,61.28,425334.0,60.4443,60.9496,60.4443,60.7217,425334.0
2024-09-05 10:00:00,61.29,62.09,61.29,61.9,337017.0,60.7316,61.5243,60.7316,61.3361,337017.0
2024-09-05 10:30:00,61.92,61.98,61.48,61.58,255960.0,61.3559,61.4153,60.9199,61.019,255960.0
2024-09-05 11:00:00,61.58,61.59,61.26,61.29,150168.0,61.019,61.0289,60.7019,60.7316,150168.0
2024-09-05 11:30:00,61.28,61.48,61.25,61.48,188260.0,60.7217,60.9199,60.692,60.9199,188260.0
2024-09-05 12:00:00,61.48,61.61,61.4,61.59,151084.0,60.9199,61.0487,60.8406,61.0289,151084.0
2024-09-05 12:30:00,61.6,61.62,61.48,61.55,168871.0,61.0388,61.0586,60.9199,60.9893,168871.0
2024-09-05 13:00:00,61.56,61.62,61.35,61.35,154297.0,60.9992,61.0586,60.7911,60.7911,154297.0
2024-09-05 13:30:00,61.34,61.85,61.34,61.85,151937.0,60.7812,61.2865,60.7812,61.2865,151937.0
2024-09-05 14:00:00,61.86,61.87,61.66,61.67,167306.0,61.2964,61.3064,61.0983,61.1082,167306.0
2024-09-05 14:30:00,61.68,61.95,61.68,61.89,122179.0,61.1181,61.3856,61.1181,61.3262,122179.0
2024-09-05 15:00:00,61.88,61.95,61.67,61.92,203053.0,61.3163,61.3856,61.1082,61.3559,203053.0
2024-09-05 15:30:00,61.92,62.05,61.59,61.87,590929.0,61.3559,61.4847,61.0289,61.3064,590929.0
2024-09-06 09:30:00,61.88,62.28,61.13,61.13,187302.0,61.3163,61.7126,60.5731,60.5731,187302.0
2024-09-06 10:00:00,61.16,61.16,60.55,60.6,277285.0,60.6028,60.6028,59.9984,60.0479,277285.0
2024-09-06 10:30:00,60.6,60.73,60.17,60.21,239157.0,60.0479,60.1767,59.6218,59.6615,239157.0
2024-09-06 11:00:00,60.22,60.74,60.09,60.11,157421.0,59.6714,60.1866,59.5426,59.5624,157421.0
2024-09-06 11:30:00,60.11,60.33,59.95,59.97,166182.0,59.5624,59.7804,59.4038,59.4237,166182.0
2024-09-06 12:00:00,59.96,60.05,59.81,59.84,148426.0,59.4138,59.5029,59.2651,59.2948,148426.0
2024-09-06 12:30:00,59.83,59.96,59.71,59.8,139308.0,59.2849,59.4138,59.166,59.2552,139308.0
2024-09-06 13:00:00,59.8,60.15,59.74,60.0,104498.0,59.2552,59.602,59.1958,59.4534,104498.0
2024-09-06 13:30:00,59.99,60.05,59.78,59.91,102573.0,59.4435,59.5029,59.2354,59.3642,102573.0
2024-09-06 14:00:00,59.92,59.95,59.71,59.83,184253.0,59.3741,59.4038,59.166,59.2849,184253.0
2024-09-06 14:30:00,59.84,60.02,59.8,59.99,154650.0,59.2948,59.4732,59.2552,59.4435,154650.0
2024-09-06 15:00:00,59.99,60.09,59.94,59.97,169514.0,59.4435,59.5426,59.3939,59.4237,169514.0
2024-09-06 15:30:00,59.96,60.07,59.78,59.86,795827.0,59.4138,59.5228,59.2354,59.3147,795827.0
2024-09-09 09:30:00,60.69,60.9,60.18,60.28,377805.0,60.1371,60.3452,59.6317,59.7308,377805.0
2024-09-09 10:00:00,60.29,60.84,60.26,60.3,534642.0,59.7407,60.2857,59.711,59.7507,534642.0
2024-09-09 10:30:00,60.29,60.3,59.88,60.08,293728.0,59.7407,59.7507,59.3345,59.5327,293728.0
2024-09-09 11:00:00,60.07,60.34,59.97,60.33,144237.0,59.5228,59.7903,59.4237,59.7804,144237.0
2024-09-09 11:30:00,60.34,60.82,60.32,60.82,160563.0,59.7903,60.2659,59.7705,60.2659,160563.0
2024-09-09 12:00:00,60.82,60.83,60.65,60.72,135125.0,60.2659,60.2758,60.0975,60.1668,135125.0
2024-09-09 12:30:00,60.71,60.86,60.65,60.83,118169.0,60.1569,60.3056,60.0975,60.2758,118169.0
2024-09-09 13:00:00,60.82,60.86,60.68,60.68,97849.0,60.2659,60.3056,60.1272,60.1272,97849.0
2024-09-09 13:30:00,60.68,60.68,60.43,60.47,131822.0,60.1272,60.1272,59.8795,59.9191,131822.0
2024-09-09 14:00:00,60.48,60.54,60.32,60.48,127765.0,59.929,59.9885,59.7705,59.929,127765.0
2024-09-09 14:30:00,60.48,60.76,60.39,60.68,167818.0,59.929,60.2065,59.8398,60.1272,167818.0
2024-09-09 15:00:00,60.67,60.72,60.42,60.64,219840.0,60.1173,60.1668,59.8696,60.0876,219840.0
2024-09-09 15:30:00,60.64,60.74,60.37,60.7,701659.0,60.0876,60.1866,59.82,60.147,701659.0
2024-09-10 09:30:00,60.87,61.23,60.72,61.19,178127.0,60.3155,60.6722,60.1668,60.6325,178127.0
2024-09-10 10:00:00,61.16,61.26,60.65,61.25,154464.0,60.6028,60.7019,60.0975,60.692,154464.0
2024-09-10 10:30:00,61.23,61.26,60.87,61.02,173864.0,60.6722,60.7019,60.3155,60.4641,173864.0
2024-09-10 11:00:00,60.99,61.03,60.84,60.96,164053.0,60.4344,60.474,60.2857,60.4046,164053.0
2024-09-10 11:30:00,60.96,60.97,60.53,60.55,99206.0,60.4046,60.4146,59.9786,59.9984,99206.0
2024-09-10 12:00:00,60.53,60.59,60.39,60.49,114071.0,59.9786,60.038,59.8398,59.9389,114071.0
2024-09-10 12:30:00,60.48,60.61,60.45,60.51,57996.0,59.929,60.0578,59.8993,59.9587,57996.0
2024-09-10 13:00:00,60.51,60.67,60.48,60.52,112998.0,59.9587,60.1173,59.929,59.9687,112998.0
2024-09-10 13:30:00,60.53,60.6,60.35,60.42,243689.0,59.9786,60.0479,59.8002,59.8696,243689.0
2024-09-10 14:00:00,60.44,60.62,60.43,60.61,197540.0,59.8894,60.0677,59.8795,60.0578,197540.0
2024-09-10 14:30:00,60.63,60.88,60.62,60.77,107487.0,60.0776,60.3254,60.0677,60.2164,107487.0
2024-09-10 15:00:00,60.75,60.87,60.69,60.85,188789.0,60.1966,60.3155,60.1371,60.2956,188789.0
2024-09-10 15:30:00,60.84,60.84,60.63,60.78,591537.0,60.2857,60.2857,60.0776,60.2263,591537.0
2024-09-11 09:30:00,61.11,61.29,60.69,60.74,250213.0,60.5533,60.7316,60.1371,60.1866,250213.0
2024-09-11 10:00:00,60.73,60.75,60.15,60.16,192280.0,60.1767,60.1966,59.602,59.6119,192280.0
2024-09-11 10:30:00,60.15,60.23,59.96,60.2,146385.0,59.602,59.6813,59.4138,59.6516,146385.0
2024-09-11 11:00:00,60.2,60.48,60.09,60.4,192994.0,59.6516,59.929,59.5426,59.8497,192994.0
2024-09-11 11:30:00,60.4,60.82,60.38,60.64,233094.0,59.8497,60.2659,59.8299,60.0876,233094.0
2024-09-11 12:00:00,60.65,60.96,60.62,60.93,146575.0,60.0975,60.4046,60.0677,60.3749,146575.0
2024-09-11 12:30:00,60.94,61.01,60.82,60.89,231834.0,60.3848,60.4542,60.2659,60.3353,231834.0
2024-09-11 13:00:00,60.89,61.42,60.88,61.39,220848.0,60.3353,60.8605,60.3254,60.8307,220848.0
2024-09-11 13:30:00,61.4,61.89,61.38,61.67,205751.0,60.8406,61.3262,60.8208,61.1082,205751.0
2024-09-11 14:00:00,61.64,61.71,61.52,61.55,142770.0,61.0784,61.1478,60.9595,60.9893,142770.0
2024-09-11 14:30:00,61.55,61.89,61.53,61.83,163647.0,60.9893,61.3262,60.9694,61.2667,163647.0
2024-09-11 15:00:00,61.82,62.0,61.72,61.98,198060.0,61.2568,61.4352,61.1577,61.4153,198060.0
2024-09-11 15:30:00,61.99,62.16,61.78,62.02,714333.0,61.4253,61.5937,61.2172,61.455,714333.0
2024-09-12 09:30:00,62.14,62.63,62.03,62.31,280113.0,61.5739,62.0594,61.4649,61.7423,280113.0
2024-09-12 10:00:00,62.31,62.88,62.23,62.77,208658.0,61.7423,62.3072,61.6631,62.1982,208658.0
2024-09-12 10:30:00,62.77,63.12,62.5,62.81,198742.0,62.1982,62.545,61.9306,62.2378,198742.0
2024-09-12 11:00:00,62.81,63.18,62.76,63.09,279728.0,62.2378,62.6044,62.1882,62.5152,279728.0
2024-09-12 11:30:00,63.09,63.33,63.03,63.22,300796.0,62.5152,62.7531,62.4558,62.6441,300796.0
2024-09-12 12:00:00,63.21,63.48,63.2,63.47,160597.0,62.6341,62.9017,62.6242,62.8918,160597.0
2024-09-12 12:30:00,63.46,63.47,63.14,63.35,168713.0,62.8819,62.8918,62.5648,62.7729,168713.0
2024-09-12 13:00:00,63.35,63.45,63.28,63.44,177197.0,62.7729,62.872,62.7035,62.862,177197.0
2024-09-12 13:30:00,63.44,63.73,63.41,63.67,274392.0,62.862,63.1494,62.8323,63.09,274392.0
2024-09-12 14:00:00,63.68,63.71,63.4,63.42,162087.0,63.0999,63.1296,62.8224,62.8422,162087.0
2024-09-12 14:30:00,63.43,63.46,63.06,63.36,249632.0,62.8521,62.8819,62.4855,62.7828,249632.0
2024-09-12 15:00:00,63.34,63.44,63.28,63.35,137021.0,62.763,62.862,62.7035,62.7729,137021.0
2024-09-12 15:30:00,63.34,63.52,63.29,63.47,705302.0,62.763,62.9413,62.7134,62.8918,705302.0
2024-09-13 09:30:00,63.73,64.14,63.5,63.77,172793.0,63.1494,63.5557,62.9215,63.189,172793.0
2024-09-13 10:00:00,63.77,63.86,63.35,63.39,192014.0,63.189,63.2782,62.7729,62.8125,192014.0
2024-09-13 10:30:00,63.4,63.79,63.29,63.75,130873.0,62.8224,63.2089,62.7134,63.1692,130873.0
2024-09-13 11:00:00,63.76,63.93,63.6,63.89,135094.0,63.1791,63.3476,63.0206,63.3079,135094.0
2024-09-13 11:30:00,63.89,64.07,63.79,64.05,50225.0,63.3079,63.4863,63.2089,63.4665,50225.0
2024-09-13 12:00:00,64.05,64.11,63.98,64.02,115170.0,63.4665,63.5259,63.3971,63.4368,115170.0
2024-09-13 12:30:00,64.01,64.22,63.99,64.19,64850.0,63.4269,63.6349,63.407,63.6052,64850.0
2024-09-13 13:00:00,64.19,64.31,64.17,64.31,59980.0,63.6052,63.7241,63.5854,63.7241,59980.0
2024-09-13 13:30:00,64.33,64.33,64.13,64.16,65992.0,63.7439,63.7439,63.5458,63.5755,65992.0
2024-09-13 14:00:00,64.16,64.22,63.98,64.02,133837.0,63.5755,63.6349,63.3971,63.4368,133837.0
2024-09-13 14:30:00,64.01,64.01,63.85,63.86,81681.0,63.4269,63.4269,63.2683,63.2782,81681.0
2024-09-13 15:00:00,63.87,63.88,63.65,63.76,142591.0,63.2881,63.298,63.0701,63.1791,142591.0
2024-09-13 15:30:00,63.75,63.8,63.58,63.59,648568.0,63.1692,63.2188,63.0008,63.0107,648568.0
2024-09-16 09:30:00,63.56,63.77,62.99,63.19,228674.0,62.981,63.189,62.4161,62.6143,228674.0
2024-09-16 10:00:00,63.21,63.41,63.01,63.09,218650.0,62.6341,62.8323,62.436,62.5152,218650.0
2024-09-16 10:30:00,63.09,63.11,62.76,63.02,171048.0,62.5152,62.5351,62.1882,62.4459,171048.0
2024-09-16 11:00:00,63.02,63.16,62.9,63.07,137574.0,62.4459,62.5846,62.327,62.4954,137574.0
2024-09-16 11:30:00,63.06,63.2,62.98,63.15,114598.0,62.4855,62.6242,62.4062,62.5747,114598.0
2024-09-16 12:00:00,63.15,63.28,63.06,63.27,96943.0,62.5747,62.7035,62.4855,62.6936,96943.0
2024-09-16 12:30:00,63.28,63.37,63.15,63.26,304150.0,62.7035,62.7927,62.5747,62.6837,304150.0
2024-09-16 13:00:00,63.27,63.31,63.19,63.27,274766.0,62.6936,62.7332,62.6143,62.6936,274766.0
2024-09-16 13:30:00,63.26,63.35,63.18,63.29,298890.0,62.6837,62.7729,62.6044,62.7134,298890.0
2024-09-16 14:00:00,63.29,63.42,63.25,63.41,773306.0,62.7134,62.8422,62.6738,62.8323,773306.0
2024-09-16 14:30:00,63.4,63.45,63.23,63.44,165280.0,62.8224,62.872,62.654,62.862,165280.0
2024-09-16 15:00:00,63.44,63.44,63.18,63.29,148278.0,62.862,62.862,62.6044,62.7134,148278.0
2024-09-16 15:30:00,63.29,63.36,63.23,63.28,584455.0,62.7134,62.7828,62.654,62.7035,584455.0
2024-09-17 09:30:00,63.7,63.89,63.12,63.8,183055.0,63.2824,63.4712,62.7062,63.3818,183055.0
2024-09-17 10:00:00,63.8,64.13,63.71,64.02,168338.0,63.3818,63.7096,63.2924,63.6003,168338.0
2024-09-17 10:30:00,64.02,64.28,63.94,64.07,137519.0,63.6003,63.8586,63.5209,63.65,137519.0
2024-09-17 11:00:00,64.09,64.23,63.99,64.04,121041.0,63.6699,63.809,63.5705,63.6202,121041.0
2024-09-17 11:30:00,64.03,64.09,63.98,64.07,69826.0,63.6103,63.6699,63.5606,63.65,69826.0
2024-09-17 12:00:00,64.06,64.14,63.83,64.0,92363.0,63.6401,63.7196,63.4116,63.5805,92363.0
2024-09-17 12:30:00,63.98,64.03,63.74,63.87,74339.0,63.5606,63.6103,63.3222,63.4513,74339.0
2024-09-17 13:00:00,63.87,64.12,63.8,64.02,49384.0,63.4513,63.6997,63.3818,63.6003,49384.0
2024-09-17 13:30:00,64.02,64.12,63.86,63.88,126461.0,63.6003,63.6997,63.4414,63.4613,126461.0
2024-09-17 14:00:00,63.88,63.96,63.77,63.8,116264.0,63.4613,63.5407,63.352,63.3818,116264.0
2024-09-17 14:30:00,63.8,63.82,63.56,63.71,101074.0,63.3818,63.4016,63.1434,63.2924,101074.0
2024-09-17 15:00:00,63.71,63.83,63.63,63.75,134457.0,63.2924,63.4116,63.2129,63.3321,134457.0
2024-09-17 15:30:00,63.74,64.03,63.71,64.03,404703.0,63.3222,63.6103,63.2924,63.6103,404703.0
2024-09-18 09:30:00,64.82,65.05,63.99,64.12,220557.0,64.3951,64.6236,63.5705,63.6997,220557.0
2024-09-18 10:00:00,64.11,64.13,63.68,63.83,86266.0,63.6897,63.7096,63.2626,63.4116,86266.0
2024-09-18 10:30:00,63.83,63.87,63.7,63.76,60942.0,63.4116,63.4513,63.2824,63.342,60942.0
2024-09-18 11:00:00,63.75,63.86,63.7,63.84,46779.0,63.3321,63.4414,63.2824,63.4215,46779.0
2024-09-18 11:30:00,63.83,63.83,63.54,63.55,62405.0,63.4116,63.4116,63.1235,63.1334,62405.0
2024-09-18 12:00:00,63.53,63.79,63.51,63.75,41311.0,63.1136,63.3718,63.0937,63.3321,41311.0
2024-09-18 12:30:00,63.75,63.84,63.7,63.81,51113.0,63.3321,63.4215,63.2824,63.3917,51113.0
2024-09-18 13:00:00,63.82,63.82,63.68,63.8,39778.0,63.4016,63.4016,63.2626,63.3818,39778.0
2024-09-18 13:30:00,63.82,63.89,63.63,63.69,62395.0,63.4016,63.4712,63.2129,63.2725,62395.0
2024-09-18 14:00:00,63.67,64.57,63.5,64.32,129305.0,63.2526,64.1467,63.0837,63.8984,129305.0
2024-09-18 14:30:00,64.34,64.48,63.93,63.97,99862.0,63.9182,64.0573,63.5109,63.5507,99862.0
2024-09-18 15:00:00,63.92,64.12,63.39,63.97,173935.0,63.501,63.6997,62.9745,63.5507,173935.0
2024-09-18 15:30:00,63.99,64.02,63.24,63.3,569638.0,63.5705,63.6003,62.8255,62.8851,569638.0
2024-09-19 09:30:00,65.24,65.28,64.62,64.89,172168.0,64.8123,64.8521,64.1964,64.4646,172168.0
2024-09-19 10:00:00,64.9,65.17,64.73,65.15,157076.0,64.4746,64.7428,64.3057,64.7229,157076.0
2024-09-19 10:30:00,65.15,65.21,64.67,64.81,110238.0,64.7229,64.7825,64.2461,64.3852,110238.0
2024-09-19 11:00:00,64.79,65.09,64.76,65.08,119381.0,64.3653,64.6633,64.3355,64.6534,119381.0
2024-09-19 11:30:00,65.1,65.31,65.02,65.21,137333.0,64.6733,64.8819,64.5938,64.7825,137333.0
2024-09-19 12:00:00,65.22,65.46,65.22,65.44,85759.0,64.7925,65.0309,64.7925,65.011,85759.0
2024-09-19 12:30:00,65.44,65.52,65.36,65.43,86885.0,65.011,65.0905,64.9316,65.0011,86885.0
2024-09-19 13:00:00,65.43,65.49,65.28,65.41,125183.0,65.0011,65.0607,64.8521,64.9812,125183.0
2024-09-19 13:30:00,65.41,65.58,65.38,65.56,129062.0,64.9812,65.1501,64.9514,65.1302,129062.0
2024-09-19 14:00:00,65.55,65.56,65.26,65.41,142148.0,65.1203,65.1302,64.8322,64.9812,142148.0
2024-09-19 14:30:00,65.42,65.42,65.15,65.3,88372.0,64.9912,64.9912,64.7229,64.8719,88372.0
2024-09-19 15:00:00,65.29,65.42,65.21,65.28,182919.0,64.862,64.9912,64.7825,64.8521,182919.0
2024-09-19 15:30:00,65.27,65.5,65.2,65.3,452037.0,64.8421,65.0706,64.7726,64.8719,452037.0
2024-09-20 09:30:00,65.19,65.52,64.99,65.2,879775.0,64.7627,65.0905,64.564,64.7726,879775.0
2024-09-20 10:00:00,65.2,65.63,65.1,65.6,119960.0,64.7726,65.1998,64.6733,65.17,119960.0
2024-09-20 10:30:00,65.59,65.63,65.35,65.35,135848.0,65.16,65.1998,64.9216,64.9216,135848.0
2024-09-20 11:00:00,65.34,65.37,65.1,65.16,129010.0,64.9117,64.9415,64.6733,64.7329,129010.0
2024-09-20 11:30:00,65.15,65.53,65.08,65.45,117086.0,64.7229,65.1004,64.6534,65.021,117086.0
2024-09-20 12:00:00,65.48,65.65,65.42,65.63,72299.0,65.0508,65.2197,64.9912,65.1998,72299.0
2024-09-20 12:30:00,65.63,65.79,65.62,65.72,127746.0,65.1998,65.3587,65.1899,65.2892,127746.0
2024-09-20 13:00:00,65.73,65.83,65.66,65.73,88845.0,65.2991,65.3985,65.2296,65.2991,88845.0
2024-09-20 13:30:00,65.74,65.79,65.58,65.6,133272.0,65.3091,65.3587,65.1501,65.17,133272.0
2024-09-20 14:00:00,65.6,65.61,65.39,65.42,156113.0,65.17,65.1799,64.9614,64.9912,156113.0
2024-09-20 14:30:00,65.43,65.72,65.36,65.66,149669.0,65.0011,65.2892,64.9316,65.2296,149669.0
2024-09-20 15:00:00,65.66,65.77,65.57,65.69,238553.0,65.2296,65.3389,65.1402,65.2594,238553.0
2024-09-20 15:30:00,65.7,65.99,65.63,65.91,605264.0,65.2693,65.5574,65.1998,65.4779,605264.0
2024-09-23 09:30:00,65.98,66.35,65.85,66.01,363855.0,65.5475,65.9151,65.4183,65.5773,363855.0
2024-09-23 10:00:00,66.01,66.21,65.79,65.9,127868.0,65.5773,65.776,65.3587,65.468,127868.0
2024-09-23 10:30:00,65.9,65.95,65.78,65.81,92310.0,65.468,65.5177,65.3488,65.3786,92310.0
2024-09-23 11:00:00,65.8,65.94,65.68,65.91,84076.0,65.3687,65.5078,65.2495,65.4779,84076.0
2024-09-23 11:30:00,65.92,66.12,65.92,66.01,121882.0,65.4879,65.6866,65.4879,65.5773,121882.0
2024-09-23 12:00:00,66.0,66.06,65.87,65.9,148982.0,65.5674,65.627,65.4382,65.468,148982.0
2024-09-23 12:30:00,65.89,65.95,65.81,65.86,48003.0,65.4581,65.5177,65.3786,65.4283,48003.0
2024-09-23 13:00:00,65.84,65.87,65.78,65.8,100207.0,65.4084,65.4382,65.3488,65.3687,100207.0
2024-09-23 13:30:00,65.81,66.0,65.8,65.94,81631.0,65.3786,65.5674,65.3687,65.5078,81631.0
2024-09-23 14:00:00,65.94,65.94,65.79,65.84,104860.0,65.5078,65.5078,65.3587,65.4084,104860.0
2024-09-23 14:30:00,65.84,65.9,65.79,65.87,145185.0,65.4084,65.468,65.3587,65.4382,145185.0
2024-09-23 15:00:00,65.86,65.87,65.75,65.78,154011.0,65.4283,65.4382,65.319,65.3488,154011.0
2024-09-23 15:30:00,65.78,65.8,65.57,65.67,745463.0,65.3488,65.3687,65.1402,65.2395,745463.0
2024-09-24 09:30:00,65.8,65.88,65.49,65.69,342443.0,65.3687,65.4481,65.0607,65.2594,342443.0
2024-09-24 10:00:00,65.67,65.85,65.46,65.51,346977.0,65.2395,65.4183,65.0309,65.0806,346977.0
2024-09-24 10:30:00,65.51,65.6,65.24,65.6,301019.0,65.0806,65.17,64.8123,65.17,301019.0
2024-09-24 11:00:00,65.6,65.84,65.56,65.8,459209.0,65.17,65.4084,65.1302,65.3687,459209.0
2024-09-24 11:30:00,65.8,65.95,65.75,65.86,582878.0,65.3687,65.5177,65.319,65.4283,582878.0
2024-09-24 12:00:00,65.86,66.17,65.86,66.14,130558.0,65.4283,65.7362,65.4283,65.7064,130558.0
2024-09-24 12:30:00,66.14,66.19,66.04,66.14,156311.0,65.7064,65.7561,65.6071,65.7064,156311.0
2024-09-24 13:00:00,66.14,66.23,66.03,66.05,163507.0,65.7064,65.7959,65.5972,65.617,163507.0
2024-09-24 13:30:00,66.05,66.06,65.88,65.92,138938.0,65.617,65.627,65.4481,65.4879,138938.0
2024-09-24 14:00:00,65.92,66.03,65.91,65.95,95277.0,65.4879,65.5972,65.4779,65.5177,95277.0
2024-09-24 14:30:00,65.94,66.06,65.87,65.91,103118.0,65.5078,65.627,65.4382,65.4779,103118.0
2024-09-24 15:00:00,65.9,66.18,65.89,66.16,168084.0,65.468,65.7462,65.4581,65.7263,168084.0
2024-09-24 15:30:00,66.16,66.21,66.03,66.16,531333.0,65.7263,65.776,65.5972,65.7263,531333.0
2024-09-25 09:30:00,66.12,66.56,65.91,66.08,322165.0,65.6866,66.1237,65.4779,65.6468,322165.0
2024-09-25 10:00:00,66.08,66.15,65.93,65.97,217131.0,65.6468,65.7164,65.4978,65.5376,217131.0
2024-09-25 10:30:00,65.96,66.02,65.87,66.0,131640.0,65.5276,65.5872,65.4382,65.5674,131640.0
2024-09-25 11:00:00,66.0,66.0,65.58,65.65,302811.0,65.5674,65.5674,65.1501,65.2197,302811.0
2024-09-25 11:30:00,65.65,65.69,65.39,65.43,209340.0,65.2197,65.2594,64.9614,65.0011,209340.0
2024-09-25 12:00:00,65.45,65.48,65.28,65.35,111117.0,65.021,65.0508,64.8521,64.9216,111117.0
2024-09-25 12:30:00,65.37,65.4,65.23,65.28,126162.0,64.9415,64.9713,64.8024,64.8521,126162.0
2024-09-25 13:00:00,65.28,65.45,65.17,65.33,127150.0,64.8521,65.021,64.7428,64.9018,127150.0
2024-09-25 13:30:00,65.31,65.37,65.17,65.36,144253.0,64.8819,64.9415,64.7428,64.9316,144253.0
2024-09-25 14:00:00,65.36,65.42,65.16,65.31,173587.0,64.9316,64.9912,64.7329,64.8819,173587.0
2024-09-25 14:30:00,65.29,65.34,65.18,65.2,153942.0,64.862,64.9117,64.7527,64.7726,153942.0
2024-09-25 15:00:00,65.2,65.3,65.17,65.22,201934.0,64.7726,64.8719,64.7428,64.7925,201934.0
2024-09-25 15:30:00,65.22,65.36,65.09,65.35,690161.0,64.7925,64.9316,64.6633,64.9216,690161.0
2024-09-26 09:30:00,66.42,66.98,66.13,66.25,337236.0,65.9846,66.5409,65.6965,65.8157,337236.0
2024-09-26 10:00:00,66.27,66.42,65.84,65.87,236850.0,65.8356,65.9846,65.4084,65.4382,236850.0
2024-09-26 10:30:00,65.92,66.13,65.51,65.58,172947.0,65.4879,65.6965,65.0806,65.1501,172947.0
2024-09-26 11:00:00,65.57,65.75,65.46,65.65,102582.0,65.1402,65.319,65.0309,65.2197,102582.0
2024-09-26 11:30:00,65.63,65.91,65.62,65.89,248673.0,65.1998,65.4779,65.1899,65.4581,248673.0
2024-09-26 12:00:00,65.88,65.88,65.65,65.65,134390.0,65.4481,65.4481,65.2197,65.2197,134390.0
2024-09-26 12:30:00,65.65,65.73,65.56,65.66,76580.0,65.2197,65.2991,65.1302,65.2296,76580.0
2024-09-26 13:00:00,65.66,65.86,65.57,65.63,177112.0,65.2296,65.4283,65.1402,65.1998,177112.0
2024-09-26 13:30:00,65.63,65.82,65.63,65.78,177874.0,65.1998,65.3885,65.1998,65.3488,177874.0
2024-09-26 14:00:00,65.78,66.04,65.75,65.96,515176.0,65.3488,65.6071,65.319,65.5276,515176.0
2024-09-26 14:30:00,65.95,65.97,65.82,65.85,97697.0,65.5177,65.5376,65.3885,65.4183,97697.0
2024-09-26 15:00:00,65.84,65.94,65.74,65.76,126180.0,65.4084,65.5078,65.3091,65.3289,126180.0
2024-09-26 15:30:00,65.77,65.83,65.62,65.69,529004.0,65.3389,65.3985,65.1899,65.2594,529004.0
2024-09-27 09:30:00,65.83,65.98,64.78,64.79,405229.0,65.3985,65.5475,64.3554,64.3653,405229.0
2024-09-27 10:00:00,64.77,65.35,64.63,65.28,251868.0,64.3454,64.9216,64.2063,64.8521,251868.0
2024-09-27 10:30:00,65.29,65.29,64.99,65.12,111165.0,64.862,64.862,64.564,64.6931,111165.0
2024-09-27 11:00:00,65.12,65.12,64.67,64.81,252063.0,64.6931,64.6931,64.2461,64.3852,252063.0
2024-09-27 11:30:00,64.8,65.07,64.74,64.91,124935.0,64.3752,64.6435,64.3156,64.4845,124935.0
2024-09-27 12:00:00,64.92,65.0,64.79,64.9,120609.0,64.4944,64.5739,64.3653,64.4746,120609.0
2024-09-27 12:30:00,64.91,64.96,64.82,64.95,126509.0,64.4845,64.5342,64.3951,64.5242,126509.0
2024-09-27 13:00:00,64.95,64.98,64.67,64.76,125056.0,64.5242,64.554,64.2461,64.3355,125056.0
2024-09-27 13:30:00,64.76,64.82,64.69,64.82,92029.0,64.3355,64.3951,64.2659,64.3951,92029.0
2024-09-27 14:00:00,64.82,64.94,64.73,64.81,168106.0,64.3951,64.5143,64.3057,64.3852,168106.0
2024-09-27 14:30:00,64.81,64.9,64.68,64.87,143584.0,64.3852,64.4746,64.256,64.4448,143584.0
2024-09-27 15:00:00,64.87,64.9,64.68,64.78,234000.0,64.4448,64.4746,64.256,64.3554,234000.0
2024-09-27 15:30:00,64.78,65.05,64.72,65.0,627114.0,64.3554,64.6236,64.2957,64.5739,627114.0
2024-09-30 09:30:00,64.76,64.83,64.42,64.58,328932.0,64.3355,64.405,63.9977,64.1567,328932.0
2024-09-30 10:00:00,64.57,64.58,64.37,64.47,236105.0,64.1467,64.1567,63.948,64.0474,236105.0
2024-09-30 10:30:00,64.49,64.67,64.38,64.62,219878.0,64.0673,64.2461,63.958,64.1964,219878.0
2024-09-30 11:00:00,64.62,64.65,64.53,64.6,186242.0,64.1964,64.2262,64.107,64.1765,186242.0
2024-09-30 11:30:00,64.6,64.61,64.39,64.45,128331.0,64.1765,64.1865,63.9679,64.0275,128331.0
2024-09-30 12:00:00,64.45,64.61,64.44,64.53,107265.0,64.0275,64.1865,64.0176,64.107,107265.0
2024-09-30 12:30:00,64.53,64.6,64.5,64.59,82261.0,64.107,64.1765,64.0772,64.1666,82261.0
2024-09-30 13:00:00,64.59,64.59,64.33,64.34,104242.0,64.1666,64.1666,63.9083,63.9182,104242.0
2024-09-30 13:30:00,64.34,64.45,64.33,64.45,181143.0,63.9182,64.0275,63.9083,64.0275,181143.0
2024-09-30 14:00:00,64.44,64.5,64.04,64.2,193254.0,64.0176,64.0772,63.6202,63.7792,193254.0
2024-09-30 14:30:00,64.2,64.42,64.12,64.29,292726.0,63.7792,63.9977,63.6997,63.8686,292726.0
2024-09-30 15:00:00,64.29,64.49,64.2,64.46,201189.0,63.8686,64.0673,63.7792,64.0375,201189.0
2024-09-30 15:30:00,64.46,65.19,64.45,65.15,826933.0,64.0375,64.7627,64.0275,64.7229,826933.0
2024-10-01 09:30:00,65.12,65.3,64.02,64.25,420825.0,64.6931,64.8719,63.6003,63.8288,420825.0
2024-10-01 10:00:00,64.29,64.3,63.48,63.63,400974.0,63.8686,63.8785,63.0639,63.2129,400974.0
2024-10-01 10:30:00,63.63,63.76,63.37,63.68,285909.0,63.2129,63.342,62.9546,63.2626,285909.0
2024-10-01 11:00:00,63.68,63.74,63.26,63.55,348084.0,63.2626,63.3222,62.8453,63.1334,348084.0
2024-10-01 11:30:00,63.55,63.81,63.38,63.4,221702.0,63.1334,63.3917,62.9645,62.9844,221702.0
2024-10-01 12:00:00,63.4,63.64,63.32,63.56,182709.0,62.9844,63.2228,62.9049,63.1434,182709.0
2024-10-01 12:30:00,63.56,63.64,63.33,63.58,246665.0,63.1434,63.2228,62.9149,63.1632,246665.0
2024-10-01 13:00:00,63.57,63.57,63.14,63.15,230473.0,63.1533,63.1533,62.7261,62.736,230473.0
2024-10-01 13:30:00,63.14,63.55,63.13,63.52,193405.0,62.7261,63.1334,62.7162,63.1036,193405.0
2024-10-01 14:00:00,63.52,63.76,63.51,63.73,155217.0,63.1036,63.342,63.0937,63.3122,155217.0
2024-10-01 14:30:00,63.71,63.78,63.54,63.59,154130.0,63.2924,63.3619,63.1235,63.1732,154130.0
2024-10-01 15:00:00,63.59,63.69,63.52,63.68,187544.0,63.1732,63.2725,63.1036,63.2626,187544.0
2024-10-01 15:30:00,63.67,63.67,63.45,63.61,649159.0,63.2526,63.2526,63.0341,63.193,649159.0
2024-10-02 09:30:00,63.22,63.6,62.94,63.48,394488.0,62.8056,63.1831,62.5274,63.0639,394488.0
2024-10-02 10:00:00,63.48,63.89,63.43,63.76,260616.0,63.0639,63.4712,63.0142,63.342,260616.0
2024-10-02 10:30:00,63.75,63.81,63.53,63.66,306066.0,63.3321,63.3917,63.1136,63.2427,306066.0
2024-10-02 11:00:00,63.64,63.92,63.63,63.9,253200.0,63.2228,63.501,63.2129,63.4811,253200.0
2024-10-02 11:30:00,63.91,63.95,63.68,63.76,231476.0,63.4911,63.5308,63.2626,63.342,231476.0
2024-10-02 12:00:00,63.76,64.02,63.75,64.0,196021.0,63.342,63.6003,63.3321,63.5805,196021.0
2024-10-02 12:30:00,64.0,64.0,63.76,63.77,138493.0,63.5805,63.5805,63.342,63.352,138493.0
2024-10-02 13:00:00,63.76,63.82,63.68,63.79,147187.0,63.342,63.4016,63.2626,63.3718,147187.0
2024-10-02 13:30:00,63.78,63.78,63.52,63.56,224206.0,63.3619,63.3619,63.1036,63.1434,224206.0
2024-10-02 14:00:00,63.55,63.57,63.07,63.18,382760.0,63.1334,63.1533,62.6566,62.7658,382760.0
2024-10-02 14:30:00,63.17,63.32,62.91,63.0,469908.0,62.7559,62.9049,62.4976,62.587,469908.0
2024-10-02 15:00:00,63.0,63.0,62.44,62.5,852234.0,62.587,62.587,62.0307,62.0903,852234.0
2024-10-02 15:30:00,62.51,62.58,62.12,62.13,1420357.0,62.1002,62.1698,61.7128,61.7227,1420357.0
2024-10-03 09:30:00,62.07,62.7,61.96,62.57,388835.0,61.6631,62.289,61.5538,62.1598,388835.0
2024-10-03 10:00:00,62.59,62.88,62.2,62.35,271474.0,62.1797,62.4678,61.7923,61.9413,271474.0
2024-10-03 10:30:00,62.35,62.57,62.21,62.23,149849.0,61.9413,62.1598,61.8022,61.8221,149849.0
2024-10-03 11:00:00,62.22,62.56,62.21,62.45,127790.0,61.8121,62.1499,61.8022,62.0406,127790.0
2024-10-03 11:30:00,62.44,62.56,62.35,62.49,228985.0,62.0307,62.1499,61.9413,62.0804,228985.0
2024-10-03 12:00:00,62.5,62.63,62.48,62.48,130843.0,62.0903,62.2194,62.0704,62.0704,130843.0
2024-10-03 12:30:00,62.48,62.56,62.31,62.41,205356.0,62.0704,62.1499,61.9015,62.0009,205356.0
2024-10-03 13:00:00,62.4,62.5,62.24,62.36,166446.0,61.991,62.0903,61.832,61.9512,166446.0
2024-10-03 13:30:00,62.35,62.48,62.29,62.34,93708.0,61.9413,62.0704,61.8817,61.9314,93708.0
2024-10-03 14:00:00,62.34,62.43,62.25,62.29,117799.0,61.9314,62.0208,61.8419,61.8817,117799.0
2024-10-03 14:30:00,62.29,62.33,62.18,62.2,134452.0,61.8817,61.9214,61.7724,61.7923,134452.0
2024-10-03 15:00:00,62.2,62.23,62.01,62.02,302093.0,61.7923,61.8221,61.6035,61.6134,302093.0
2024-10-03 15:30:00,62.02,62.13,61.92,62.06,843992.0,61.6134,61.7227,61.5141,61.6532,843992.0
2024-10-04 09:30:00,62.68,62.76,62.2,62.51,436348.0,62.2691,62.3486,61.7923,62.1002,436348.0
2024-10-04 10:00:00,62.53,62.65,62.22,62.26,239245.0,62.1201,62.2393,61.8121,61.8519,239245.0
2024-10-04 10:30:00,62.25,62.52,62.15,62.52,211117.0,61.8419,62.1102,61.7426,62.1102,211117.0
2024-10-04 11:00:00,62.52,62.57,62.07,62.13,149168.0,62.1102,62.1598,61.6631,61.7227,149168.0
2024-10-04 11:30:00,62.13,62.36,62.06,62.35,112429.0,61.7227,61.9512,61.6532,61.9413,112429.0
2024-10-04 12:00:00,62.36,62.43,62.12,62.16,154448.0,61.9512,62.0208,61.7128,61.7525,154448.0
2024-10-04 12:30:00,62.15,62.41,62.08,62.27,118676.0,61.7426,62.0009,61.6731,61.8618,118676.0
2024-10-04 13:00:00,62.26,62.27,62.12,62.18,142831.0,61.8519,61.8618,61.7128,61.7724,142831.0
2024-10-04 13:30:00,62.16,62.25,61.98,62.0,141235.0,61.7525,61.8419,61.5737,61.5936,141235.0
2024-10-04 14:00:00,62.0,62.19,61.96,62.18,130507.0,61.5936,61.7823,61.5538,61.7724,130507.0
2024-10-04 14:30:00,62.17,62.25,62.1,62.22,110516.0,61.7625,61.8419,61.6929,61.8121,110516.0
2024-10-04 15:00:00,62.22,62.3,62.16,62.24,166995.0,61.8121,61.8916,61.7525,61.832,166995.0
2024-10-04 15:30:00,62.23,62.41,62.2,62.39,724890.0,61.8221,62.0009,61.7923,61.981,724890.0
2024-10-07 09:30:00,61.97,62.54,61.95,62.36,238809.0,61.5638,62.13,61.5439,61.9512,238809.0
2024-10-07 10:00:00,62.36,62.64,62.32,62.56,211596.0,61.9512,62.2294,61.9115,62.1499,211596.0
2024-10-07 10:30:00,62.55,62.7,62.42,62.67,118345.0,62.14,62.289,62.0108,62.2592,118345.0
2024-10-07 11:00:00,62.66,62.82,62.58,62.74,154138.0,62.2493,62.4082,62.1698,62.3287,154138.0
2024-10-07 11:30:00,62.74,62.75,62.56,62.71,182318.0,62.3287,62.3387,62.1499,62.2989,182318.0
2024-10-07 12:00:00,62.7,62.79,62.56,62.7,118771.0,62.289,62.3784,62.1499,62.289,118771.0
2024-10-07 12:30:00,62.7,62.71,62.58,62.67,127277.0,62.289,62.2989,62.1698,62.2592,127277.0
2024-10-07 13:00:00,62.66,62.81,62.64,62.69,180650.0,62.2493,62.3983,62.2294,62.2791,180650.0
2024-10-07 13:30:00,62.68,62.74,62.65,62.71,136986.0,62.2691,62.3287,62.2393,62.2989,136986.0
2024-10-07 14:00:00,62.71,62.74,62.61,62.71,120755.0,62.2989,62.3287,62.1996,62.2989,120755.0
2024-10-07 14:30:00,62.71,62.71,62.35,62.38,233810.0,62.2989,62.2989,61.9413,61.9711,233810.0
2024-10-07 15:00:00,62.39,62.59,62.35,62.55,143850.0,61.981,62.1797,61.9413,62.14,143850.0
2024-10-07 15:30:00,62.55,62.88,62.47,62.85,670362.0,62.14,62.4678,62.0605,62.438,670362.0
2024-10-08 09:30:00,63.31,64.14,63.31,63.62,310218.0,62.895,63.7196,62.895,63.203,310218.0
2024-10-08 10:00:00,63.62,64.15,63.61,64.09,355214.0,63.203,63.7295,63.193,63.6699,355214.0
2024-10-08 10:30:00,64.1,64.15,63.9,64.06,194668.0,63.6798,63.7295,63.4811,63.6401,194668.0
2024-10-08 11:00:00,64.06,64.24,64.05,64.12,287250.0,63.6401,63.8189,63.6301,63.6997,287250.0
2024-10-08 11:30:00,64.11,64.34,64.11,64.19,241840.0,63.6897,63.9182,63.6897,63.7692,241840.0
2024-10-08 12:00:00,64.18,64.19,63.91,63.95,314065.0,63.7593,63.7692,63.4911,63.5308,314065.0
2024-10-08 12:30:00,63.95,63.96,63.71,63.72,368333.0,63.5308,63.5407,63.2924,63.3023,368333.0
2024-10-08 13:00:00,63.72,63.95,63.69,63.83,737502.0,63.3023,63.5308,63.2725,63.4116,737502.0
2024-10-08 13:30:00,63.82,64.16,63.78,64.14,233443.0,63.4016,63.7394,63.3619,63.7196,233443.0
2024-10-08 14:00:00,64.14,64.18,64.04,64.1,135040.0,63.7196,63.7593,63.6202,63.6798,135040.0
2024-10-08 14:30:00,64.1,64.26,64.07,64.23,134080.0,63.6798,63.8388,63.65,63.809,134080.0
2024-10-08 15:00:00,64.22,64.36,64.16,64.33,293555.0,63.799,63.9381,63.7394,63.9083,293555.0
2024-10-08 15:30:00,64.33,64.54,64.3,64.33,725858.0,63.9083,64.1169,63.8785,63.9083,725858.0
2024-10-09 09:30:00,64.33,64.53,63.92,64.34,227508.0,63.9083,64.107,63.501,63.9182,227508.0
2024-10-09 10:00:00,64.34,64.79,64.31,64.74,235609.0,63.9182,64.3653,63.8884,64.3156,235609.0
2024-10-09 10:30:00,64.7,64.77,64.58,64.69,129122.0,64.2759,64.3454,64.1567,64.2659,129122.0
2024-10-09 11:00:00,64.69,64.89,64.68,64.8,126873.0,64.2659,64.4646,64.256,64.3752,126873.0
2024-10-09 11:30:00,64.8,65.15,64.79,65.14,207491.0,64.3752,64.7229,64.3653,64.713,207491.0
2024-10-09 12:00:00,65.14,65.15,64.89,64.89,164898.0,64.713,64.7229,64.4646,64.4646,164898.0
2024-10-09 12:30:00,64.9,65.02,64.87,64.92,96642.0,64.4746,64.5938,64.4448,64.4944,96642.0
2024-10-09 13:00:00,64.92,64.93,64.85,64.9,131251.0,64.4944,64.5044,64.4249,64.4746,131251.0
2024-10-09 13:30:00,64.89,64.93,64.66,64.83,138971.0,64.4646,64.5044,64.2361,64.405,138971.0
2024-10-09 14:00:00,64.82,64.87,64.68,64.83,136166.0,64.3951,64.4448,64.256,64.405,136166.0
2024-10-09 14:30:00,64.83,64.98,64.75,64.84,159691.0,64.405,64.554,64.3256,64.415,159691.0
2024-10-09 15:00:00,64.84,64.88,64.74,64.84,149246.0,64.415,64.4547,64.3156,64.415,149246.0
2024-10-09 15:30:00,64.84,65.02,64.81,64.92,508664.0,64.415,64.5938,64.3852,64.4944,508664.0
2024-10-10 09:30:00,64.33,64.73,64.2,64.67,156054.0,63.9083,64.3057,63.7792,64.2461,156054.0
2024-10-10 10:00:00,64.65,64.88,64.54,64.78,102643.0,64.2262,64.4547,64.1169,64.3554,102643.0
2024-10-10 10:30:00,64.78,64.82,64.57,64.63,85053.0,64.3554,64.3951,64.1467,64.2063,85053.0
2024-10-10 11:00:00,64.63,65.03,64.61,65.02,166371.0,64.2063,64.6037,64.1865,64.5938,166371.0
2024-10-10 11:30:00,65.01,65.1,64.96,65.06,76145.0,64.5838,64.6733,64.5342,64.6335,76145.0
2024-10-10 12:00:00,65.06,65.09,64.92,64.95,80819.0,64.6335,64.6633,64.4944,64.5242,80819.0
2024-10-10 12:30:00,64.95,64.96,64.77,64.86,90556.0,64.5242,64.5342,64.3454,64.4348,90556.0
2024-10-10 13:00:00,64.86,64.9,64.76,64.8,140162.0,64.4348,64.4746,64.3355,64.3752,140162.0
2024-10-10 13:30:00,64.79,64.8,64.49,64.59,142214.0,64.3653,64.3752,64.0673,64.1666,142214.0
2024-10-10 14:00:00,64.58,64.59,64.44,64.49,127604.0,64.1567,64.1666,64.0176,64.0673,127604.0
2024-10-10 14:30:00,64.49,64.6,64.42,64.55,103868.0,64.0673,64.1765,63.9977,64.1269,103868.0
2024-10-10 15:00:00,64.55,64.56,64.43,64.45,193706.0,64.1269,64.1368,64.0077,64.0275,193706.0
2024-10-10 15:30:00,64.44,64.61,64.41,64.56,629598.0,64.0176,64.1865,63.9878,64.1368,629598.0
2024-10-11 09:30:00,64.4,64.96,64.3,64.73,236161.0,63.9778,64.5342,63.8785,64.3057,236161.0
2024-10-11 10:00:00,64.73,65.46,64.72,65.28,455162.0,64.3057,65.0309,64.2957,64.8521,455162.0
2024-10-11 10:30:00,65.24,65.24,64.79,65.01,151321.0,64.8123,64.8123,64.3653,64.5838,151321.0
2024-10-11 11:00:00,65.01,65.3,65.01,65.23,188454.0,64.5838,64.8719,64.5838,64.8024,188454.0
2024-10-11 11:30:00,65.23,65.23,65.12,65.17,140269.0,64.8024,64.8024,64.6931,64.7428,140269.0
2024-10-11 12:00:00,65.17,65.29,65.04,65.06,141308.0,64.7428,64.862,64.6137,64.6335,141308.0
2024-10-11 12:30:00,65.06,65.08,64.99,65.06,103066.0,64.6335,64.6534,64.564,64.6335,103066.0
2024-10-11 13:00:00,65.06,65.11,64.95,64.95,100717.0,64.6335,64.6832,64.5242,64.5242,100717.0
2024-10-11 13:30:00,64.96,65.1,64.91,65.06,96611.0,64.5342,64.6733,64.4845,64.6335,96611.0
2024-10-11 14:00:00,65.06,65.22,65.04,65.19,230066.0,64.6335,64.7925,64.6137,64.7627,230066.0
2024-10-11 14:30:00,65.19,65.44,65.17,65.42,151449.0,64.7627,65.011,64.7428,64.9912,151449.0
2024-10-11 15:00:00,65.42,65.58,65.41,65.55,239565.0,64.9912,65.1501,64.9812,65.1203,239565.0
2024-10-11 15:30:00,65.54,65.72,65.5,65.57,891357.0,65.1104,65.2892,65.0706,65.1402,891357.0
2024-10-14 09:30:00,66.11,67.25,66.05,67.22,464478.0,65.6766,66.8092,65.617,66.7794,464478.0
2024-10-14 10:00:00,67.23,67.24,66.79,67.03,385502.0,66.7893,66.7992,66.3522,66.5906,385502.0
2024-10-14 10:30:00,67.03,67.18,66.71,66.77,244872.0,66.5906,66.7396,66.2727,66.3323,244872.0
2024-10-14 11:00:00,66.77,66.91,66.6,66.73,217851.0,66.3323,66.4714,66.1634,66.2926,217851.0
2024-10-14 11:30:00,66.73,67.0,66.69,67.0,295964.0,66.2926,66.5608,66.2528,66.5608,295964.0
2024-10-14 12:00:00,66.99,67.08,66.98,67.01,164729.0,66.5509,66.6403,66.5409,66.5707,164729.0
2024-10-14 12:30:00,67.01,67.13,66.99,67.09,197275.0,66.5707,66.69,66.5509,66.6502,197275.0
2024-10-14 13:00:00,67.09,67.19,67.08,67.14,265139.0,66.6502,66.7496,66.6403,66.6999,265139.0
2024-10-14 13:30:00,67.14,67.31,67.1,67.21,224731.0,66.6999,66.8688,66.6601,66.7694,224731.0
2024-10-14 14:00:00,67.21,67.21,67.03,67.12,240602.0,66.7694,66.7694,66.5906,66.68,240602.0
2024-10-14 14:30:00,67.12,67.24,67.11,67.12,156909.0,66.68,66.7992,66.6701,66.68,156909.0
2024-10-14 15:00:00,67.13,67.24,67.02,67.24,303817.0,66.69,66.7992,66.5807,66.7992,303817.0
2024-10-14 15:30:00,67.24,67.41,67.23,67.39,1010257.0,66.7992,66.9681,66.7893,66.9482,1010257.0
2024-10-15 09:30:00,67.64,67.92,67.3,67.38,494944.0,67.1966,67.4748,66.8588,66.9383,494944.0
2024-10-15 10:00:00,67.39,67.58,67.37,67.38,339501.0,66.9482,67.137,66.9284,66.9383,339501.0
2024-10-15 10:30:00,67.37,67.37,66.65,67.06,888902.0,66.9284,66.9284,66.2131,66.6204,888902.0
2024-10-15 11:00:00,67.06,67.08,66.49,66.57,928519.0,66.6204,66.6403,66.0541,66.1336,928519.0
2024-10-15 11:30:00,66.54,66.66,66.26,66.4,690605.0,66.1038,66.223,65.8257,65.9647,690605.0
2024-10-15 12:00:00,66.41,66.42,65.98,66.04,327568.0,65.9747,65.9846,65.5475,65.6071,327568.0
2024-10-15 12:30:00,66.05,66.21,65.8,65.89,901676.0,65.617,65.776,65.3687,65.4581,901676.0
2024-10-15 13:00:00,65.88,65.9,65.58,65.69,183462.0,65.4481,65.468,65.1501,65.2594,183462.0
2024-10-15 13:30:00,65.67,65.96,65.6,65.75,967853.0,65.2395,65.5276,65.17,65.319,967853.0
2024-10-15 14:00:00,65.74,65.79,65.59,65.6,860339.0,65.3091,65.3587,65.16,65.17,860339.0
2024-10-15 14:30:00,65.61,65.9,65.53,65.55,2348258.0,65.1799,65.468,65.1004,65.1203,2348258.0
2024-10-15 15:00:00,65.55,65.58,65.18,65.39,732327.0,65.1203,65.1501,64.7527,64.9614,732327.0
2024-10-15 15:30:00,65.39,65.73,65.19,65.72,1410182.0,64.9614,65.2991,64.7627,65.2892,1410182.0
2024-10-16 09:30:00,65.81,66.5,65.73,66.14,724237.0,65.3786,66.0641,65.2991,65.7064,724237.0
2024-10-16 10:00:00,66.13,67.05,66.02,66.92,258483.0,65.6965,66.6105,65.5872,66.4813,258483.0
2024-10-16 10:30:00,66.92,66.92,66.63,66.81,304027.0,66.4813,66.4813,66.1932,66.372,304027.0
2024-10-16 11:00:00,66.81,66.97,66.62,66.96,488911.0,66.372,66.531,66.1833,66.5211,488911.0
2024-10-16 11:30:00,66.96,67.19,66.95,67.17,309021.0,66.5211,66.7496,66.5111,66.7297,309021.0
2024-10-16 12:00:00,67.17,67.37,67.16,67.29,270536.0,66.7297,66.9284,66.7198,66.8489,270536.0
2024-10-16 12:30:00,67.29,67.46,67.22,67.44,224627.0,66.8489,67.0178,66.7794,66.9979,224627.0
2024-10-16 13:00:00,67.45,67.46,67.24,67.33,239220.0,67.0079,67.0178,66.7992,66.8886,239220.0
2024-10-16 13:30:00,67.34,67.47,67.24,67.38,294602.0,66.8986,67.0277,66.7992,66.9383,294602.0
2024-10-16 14:00:00,67.37,67.5,67.28,67.47,230471.0,66.9284,67.0575,66.839,67.0277,230471.0
2024-10-16 14:30:00,67.46,67.47,67.23,67.26,201691.0,67.0178,67.0277,66.7893,66.8191,201691.0
2024-10-16 15:00:00,67.26,67.34,67.17,67.17,330583.0,66.8191,66.8986,66.7297,66.7297,330583.0
2024-10-16 15:30:00,67.17,67.18,66.9,66.98,699913.0,66.7297,66.7396,66.4615,66.5409,699913.0
2024-10-17 09:30:00,67.89,68.48,67.66,68.08,635851.0,67.445,68.0311,67.2165,67.6337,635851.0
2024-10-17 10:00:00,68.09,68.46,67.85,68.39,344374.0,67.6437,68.0112,67.4052,67.9417,344374.0
2024-10-17 10:30:00,68.38,68.4,67.93,68.03,274531.0,67.9318,67.9516,67.4847,67.5841,274531.0
2024-10-17 11:00:00,68.04,68.31,67.49,67.77,496459.0,67.594,67.8622,67.0476,67.3258,496459.0
2024-10-17 11:30:00,67.77,68.08,67.72,68.02,425211.0,67.3258,67.6337,67.2761,67.5741,425211.0
2024-10-17 12:00:00,68.02,68.11,68.01,68.08,189249.0,67.5741,67.6635,67.5642,67.6337,189249.0
2024-10-17 12:30:00,68.08,68.17,68.01,68.11,129207.0,67.6337,67.7231,67.5642,67.6635,129207.0
2024-10-17 13:00:00,68.12,68.15,67.92,68.01,184893.0,67.6735,67.7033,67.4748,67.5642,184893.0
2024-10-17 13:30:00,68.01,68.01,67.82,67.82,166394.0,67.5642,67.5642,67.3754,67.3754,166394.0
2024-10-17 14:00:00,67.82,67.91,67.69,67.78,225015.0,67.3754,67.4648,67.2463,67.3357,225015.0
2024-10-17 14:30:00,67.77,67.84,67.54,67.56,166235.0,67.3258,67.3953,67.0973,67.1171,166235.0
2024-10-17 15:00:00,67.57,67.61,67.4,67.42,190797.0,67.1271,67.1668,66.9582,66.9781,190797.0
2024-10-17 15:30:00,67.42,67.6,67.22,67.52,709341.0,66.9781,67.1569,66.7794,67.0774,709341.0
2024-10-18 09:30:00,67.69,67.97,67.47,67.66,553398.0,67.2463,67.5244,67.0277,67.2165,553398.0
2024-10-18 10:00:00,67.68,67.75,67.44,67.53,132498.0,67.2363,67.3059,66.9979,67.0873,132498.0
2024-10-18 10:30:00,67.54,67.57,67.19,67.2,87850.0,67.0973,67.1271,66.7496,66.7595,87850.0
2024-10-18 11:00:00,67.21,67.35,67.16,67.29,118489.0,66.7694,66.9085,66.7198,66.8489,118489.0
2024-10-18 11:30:00,67.29,67.35,67.15,67.33,103720.0,66.8489,66.9085,66.7098,66.8886,103720.0
2024-10-18 12:00:00,67.33,67.41,67.28,67.38,87416.0,66.8886,66.9681,66.839,66.9383,87416.0
2024-10-18 12:30:00,67.37,67.65,67.34,67.59,146040.0,66.9284,67.2065,66.8986,67.1469,146040.0
2024-10-18 13:00:00,67.59,67.63,67.45,67.45,123928.0,67.1469,67.1867,67.0079,67.0079,123928.0
2024-10-18 13:30:00,67.45,67.59,67.45,67.49,102723.0,67.0079,67.1469,67.0079,67.0476,102723.0
2024-10-18 14:00:00,67.49,67.6,67.42,67.45,157089.0,67.0476,67.1569,66.9781,67.0079,157089.0
2024-10-18 14:30:00,67.47,67.54,67.44,67.51,113425.0,67.0277,67.0973,66.9979,67.0675,113425.0
2024-10-18 15:00:00,67.5,67.71,67.44,67.7,233122.0,67.0575,67.2661,66.9979,67.2562,233122.0
2024-10-18 15:30:00,67.7,67.71,67.34,67.47,776544.0,67.2562,67.2661,66.8986,67.0277,776544.0
2024-10-21 09:30:00,67.23,67.43,66.99,67.23,321168.0,66.7893,66.988,66.5509,66.7893,321168.0
2024-10-21 10:00:00,67.23,67.53,67.14,67.15,255931.0,66.7893,67.0873,66.6999,66.7098,255931.0
2024-10-21 10:30:00,67.15,67.23,66.93,67.08,246723.0,66.7098,66.7893,66.4913,66.6403,246723.0
2024-10-21 11:00:00,67.08,67.11,66.88,66.92,188712.0,66.6403,66.6701,66.4416,66.4813,188712.0
2024-10-21 11:30:00,66.92,67.17,66.87,67.17,158794.0,66.4813,66.7297,66.4317,66.7297,158794.0
2024-10-21 12:00:00,67.17,67.27,67.1,67.16,123966.0,66.7297,66.829,66.6601,66.7198,123966.0
2024-10-21 12:30:00,67.15,67.22,67.09,67.12,244922.0,66.7098,66.7794,66.6502,66.68,244922.0
2024-10-21 13:00:00,67.11,67.27,67.06,67.15,98743.0,66.6701,66.829,66.6204,66.7098,98743.0
2024-10-21 13:30:00,67.17,67.2,67.13,67.17,112527.0,66.7297,66.7595,66.69,66.7297,112527.0
2024-10-21 14:00:00,67.18,67.2,66.83,66.87,128410.0,66.7396,66.7595,66.3919,66.4317,128410.0
2024-10-21 14:30:00,66.88,66.9,66.68,66.82,194751.0,66.4416,66.4615,66.2429,66.382,194751.0
2024-10-21 15:00:00,66.82,66.93,66.78,66.81,247505.0,66.382,66.4913,66.3422,66.372,247505.0
2024-10-21 15:30:00,66.8,66.9,66.67,66.87,880595.0,66.3621,66.4615,66.233,66.4317,880595.0
2024-10-22 09:30:00,66.26,66.63,66.03,66.54,424673.0,65.8257,66.1932,65.5972,66.1038,424673.0
2024-10-22 10:00:00,66.56,66.72,66.5,66.5,222758.0,66.1237,66.2826,66.0641,66.0641,222758.0
2024-10-22 10:30:00,66.51,66.59,66.25,66.5,224565.0,66.074,66.1535,65.8157,66.0641,224565.0
2024-10-22 11:00:00,66.5,66.71,66.4,66.68,220534.0,66.0641,66.2727,65.9647,66.2429,220534.0
2024-10-22 11:30:00,66.69,66.76,66.59,66.73,226434.0,66.2528,66.3224,66.1535,66.2926,226434.0
2024-10-22 12:00:00,66.73,66.93,66.63,66.8,221916.0,66.2926,66.4913,66.1932,66.3621,221916.0
2024-10-22 12:30:00,66.8,67.02,66.8,67.02,137432.0,66.3621,66.5807,66.3621,66.5807,137432.0
2024-10-22 13:00:00,67.02,67.05,66.86,67.03,162937.0,66.5807,66.6105,66.4217,66.5906,162937.0
2024-10-22 13:30:00,67.04,67.31,67.0,67.28,211464.0,66.6005,66.8688,66.5608,66.839,211464.0
2024-10-22 14:00:00,67.28,67.29,66.9,67.09,457200.0,66.839,66.8489,66.4615,66.6502,457200.0
2024-10-22 14:30:00,67.09,67.1,66.92,66.95,207106.0,66.6502,66.6601,66.4813,66.5111,207106.0
2024-10-22 15:00:00,66.94,67.21,66.93,67.17,251257.0,66.5012,66.7694,66.4913,66.7297,251257.0
2024-10-22 15:30:00,67.17,67.2,66.84,66.85,945198.0,66.7297,66.7595,66.4019,66.4118,945198.0
2024-10-23 09:30:00,68.0,71.2,67.46,70.42,2019311.0,67.5542,70.7333,67.0178,69.9584,2019311.0
2024-10-23 10:00:00,70.42,70.44,69.15,69.51,878605.0,69.9584,69.9783,68.6967,69.0544,878605.0
2024-10-23 10:30:00,69.51,69.52,68.6,68.63,563437.0,69.0544,69.0643,68.1503,68.1801,563437.0
2024-10-23 11:00:00,68.61,68.85,68.08,68.11,513843.0,68.1603,68.3987,67.6337,67.6635,513843.0
2024-10-23 11:30:00,68.09,68.31,67.57,67.65,386593.0,67.6437,67.8622,67.1271,67.2065,386593.0
2024-10-23 12:00:00,67.65,68.01,67.41,67.84,345984.0,67.2065,67.5642,66.9681,67.3953,345984.0
2024-10-23 12:30:00,67.84,68.14,67.77,68.03,245917.0,67.3953,67.6933,67.3258,67.5841,245917.0
2024-10-23 13:00:00,68.03,68.21,67.68,67.88,286173.0,67.5841,67.7629,67.2363,67.435,286173.0
2024-10-23 13:30:00,67.87,68.07,67.67,67.7,468648.0,67.4251,67.6238,67.2264,67.2562,468648.0
2024-10-23 14:00:00,67.7,67.81,67.21,67.69,295138.0,67.2562,67.3655,66.7694,67.2463,295138.0
2024-10-23 14:30:00,67.69,68.19,67.62,68.17,520214.0,67.2463,67.743,67.1767,67.7231,520214.0
2024-10-23 15:00:00,68.17,68.46,68.01,68.36,534192.0,67.7231,68.0112,67.5642,67.9119,534192.0
2024-10-23 15:30:00,68.36,68.6,68.24,68.42,1327593.0,67.9119,68.1503,67.7927,67.9715,1327593.0
2024-10-24 09:30:00,69.46,70.16,68.66,69.34,1010388.0,69.0047,69.7001,68.2099,68.8855,1010388.0
2024-10-24 10:00:00,69.35,69.47,69.01,69.33,492802.0,68.8954,69.0146,68.5576,68.8755,492802.0
2024-10-24 10:30:00,69.33,69.57,69.03,69.09,380724.0,68.8755,69.114,68.5775,68.6371,380724.0
2024-10-24 11:00:00,69.1,69.25,68.87,69.13,327852.0,68.647,68.7961,68.4185,68.6768,327852.0
2024-10-24 11:30:00,69.13,69.17,68.9,69.15,229999.0,68.6768,68.7166,68.4483,68.6967,229999.0
2024-10-24 12:00:00,69.15,69.24,68.78,69.22,297069.0,68.6967,68.7861,68.3291,68.7663,297069.0
2024-10-24 12:30:00,69.23,69.48,69.22,69.44,230519.0,68.7762,69.0245,68.7663,68.9848,230519.0
2024-10-24 13:00:00,69.44,69.61,69.39,69.55,204741.0,68.9848,69.1537,68.9351,69.0941,204741.0
2024-10-24 13:30:00,69.54,69.78,69.44,69.65,358798.0,69.0842,69.3226,68.9848,69.1934,358798.0
2024-10-24 14:00:00,69.65,69.76,69.49,69.52,294044.0,69.1934,69.3027,69.0345,69.0643,294044.0
2024-10-24 14:30:00,69.52,69.63,69.44,69.53,233929.0,69.0643,69.1736,68.9848,69.0742,233929.0
2024-10-24 15:00:00,69.53,69.82,69.48,69.78,431761.0,69.0742,69.3623,69.0245,69.3226,431761.0
2024-10-24 15:30:00,69.78,69.94,69.58,69.8,1623455.0,69.3226,69.4815,69.1239,69.3424,1623455.0
2024-10-25 09:30:00,70.41,70.68,69.56,69.81,345108.0,69.9485,70.2167,69.104,69.3524,345108.0
2024-10-25 10:00:00,69.8,69.97,69.4,69.55,325818.0,69.3424,69.5113,68.9451,69.0941,325818.0
2024-10-25 10:30:00,69.55,69.61,69.17,69.27,185372.0,69.0941,69.1537,68.7166,68.8159,185372.0
2024-10-25 11:00:00,69.28,69.45,68.98,68.98,190888.0,68.8259,68.9947,68.5278,68.5278,190888.0
2024-10-25 11:30:00,68.98,69.21,68.96,69.21,169887.0,68.5278,68.7563,68.508,68.7563,169887.0
2024-10-25 12:00:00,69.2,69.31,69.12,69.31,125175.0,68.7464,68.8557,68.6669,68.8557,125175.0
2024-10-25 12:30:00,69.31,69.33,69.15,69.22,150179.0,68.8557,68.8755,68.6967,68.7663,150179.0
2024-10-25 13:00:00,69.22,69.22,68.91,69.12,303108.0,68.7663,68.7663,68.4583,68.6669,303108.0
2024-10-25 13:30:00,69.11,69.25,69.02,69.1,303329.0,68.657,68.7961,68.5676,68.647,303329.0
2024-10-25 14:00:00,69.11,69.26,68.96,69.17,390998.0,68.657,68.806,68.508,68.7166,390998.0
2024-10-25 14:30:00,69.17,69.49,69.12,69.38,266414.0,68.7166,69.0345,68.6669,68.9252,266414.0
2024-10-25 15:00:00,69.39,69.39,69.11,69.28,198139.0,68.9351,68.9351,68.657,68.8259,198139.0
2024-10-25 15:30:00,69.28,69.47,69.18,69.4,806850.0,68.8259,69.0146,68.7265,68.9451,806850.0
2024-10-28 09:30:00,70.31,70.33,69.1,69.21,338423.0,69.8491,69.869,68.647,68.7563,338423.0
2024-10-28 10:00:00,69.23,69.25,68.77,68.84,264275.0,68.7762,68.7961,68.3192,68.3887,264275.0
2024-10-28 10:30:00,68.82,69.13,68.49,68.99,371713.0,68.3689,68.6768,68.041,68.5378,371713.0
2024-10-28 11:00:00,68.99,69.23,68.96,69.13,240004.0,68.5378,68.7762,68.508,68.6768,240004.0
2024-10-28 11:30:00,69.13,69.21,68.97,69.03,226549.0,68.6768,68.7563,68.5179,68.5775,226549.0
2024-10-28 12:00:00,69.02,69.03,68.78,68.83,292906.0,68.5676,68.5775,68.3291,68.3788,292906.0
2024-10-28 12:30:00,68.83,68.86,68.65,68.81,209065.0,68.3788,68.4086,68.2,68.3589,209065.0
2024-10-28 13:00:00,68.81,68.97,68.74,68.87,157975.0,68.3589,68.5179,68.2894,68.4185,157975.0
2024-10-28 13:30:00,68.87,68.92,68.77,68.87,216280.0,68.4185,68.4682,68.3192,68.4185,216280.0
2024-10-28 14:00:00,68.87,68.92,68.68,68.78,203396.0,68.4185,68.4682,68.2298,68.3291,203396.0
2024-10-28 14:30:00,68.78,68.83,68.54,68.54,203920.0,68.3291,68.3788,68.0907,68.0907,203920.0
2024-10-28 15:00:00,68.54,68.88,68.5,68.84,220467.0,68.0907,68.4285,68.051,68.3887,220467.0
2024-10-28 15:30:00,68.85,69.03,68.62,68.68,804643.0,68.3987,68.5775,68.1702,68.2298,804643.0
2024-10-29 09:30:00,68.68,68.96,68.36,68.45,226405.0,68.2298,68.508,67.9119,68.0013,226405.0
2024-10-29 10:00:00,68.44,68.85,68.42,68.7,344254.0,67.9914,68.3987,67.9715,68.2497,344254.0
2024-10-29 10:30:00,68.7,68.83,68.59,68.78,315039.0,68.2497,68.3788,68.1404,68.3291,315039.0
2024-10-29 11:00:00,68.78,68.95,68.73,68.75,281960.0,68.3291,68.498,68.2795,68.2993,281960.0
2024-10-29 11:30:00,68.76,68.91,68.73,68.9,333240.0,68.3093,68.4583,68.2795,68.4483,333240.0
2024-10-29 12:00:00,68.9,69.05,68.79,68.97,362108.0,68.4483,68.5974,68.3391,68.5179,362108.0
2024-10-29 12:30:00,68.98,69.02,68.8,68.82,427072.0,68.5278,68.5676,68.349,68.3689,427072.0
2024-10-29 13:00:00,68.82,68.9,68.77,68.85,150225.0,68.3689,68.4483,68.3192,68.3987,150225.0
2024-10-29 13:30:00,68.84,68.96,68.76,68.86,169844.0,68.3887,68.508,68.3093,68.4086,169844.0
2024-10-29 14:00:00,68.87,68.92,68.75,68.88,324097.0,68.4185,68.4682,68.2993,68.4285,324097.0
2024-10-29 14:30:00,68.88,69.13,68.86,68.98,694358.0,68.4285,68.6768,68.4086,68.5278,694358.0
2024-10-29 15:00:00,68.98,69.01,68.85,68.95,194579.0,68.5278,68.5576,68.3987,68.498,194579.0
2024-10-29 15:30:00,68.95,69.06,68.67,68.88,952497.0,68.498,68.6073,68.2199,68.4285,952497.0
2024-10-30 09:30:00,68.5,68.68,67.81,68.65,267051.0,68.051,68.2298,67.3655,68.2,267051.0
2024-10-30 10:00:00,68.68,68.86,68.47,68.48,245465.0,68.2298,68.4086,68.0212,68.0311,245465.0
2024-10-30 10:30:00,68.48,68.48,68.28,68.37,175090.0,68.0311,68.0311,67.8324,67.9218,175090.0
2024-10-30 11:00:00,68.37,68.52,68.27,68.52,153184.0,67.9218,68.0708,67.8225,68.0708,153184.0
2024-10-30 11:30:00,68.52,68.6,68.35,68.36,204692.0,68.0708,68.1503,67.902,67.9119,204692.0
2024-10-30 12:00:00,68.35,68.38,68.28,68.34,86201.0,67.902,67.9318,67.8324,67.892,86201.0
2024-10-30 12:30:00,68.34,68.44,68.28,68.38,75495.0,67.892,67.9914,67.8324,67.9318,75495.0
2024-10-30 13:00:00,68.37,68.42,68.26,68.29,77299.0,67.9218,67.9715,67.8125,67.8423,77299.0
2024-10-30 13:30:00,68.28,68.37,68.21,68.31,83515.0,67.8324,67.9218,67.7629,67.8622,83515.0
2024-10-30 14:00:00,68.31,68.41,68.25,68.27,99926.0,67.8622,67.9616,67.8026,67.8225,99926.0
2024-10-30 14:30:00,68.27,68.43,68.23,68.33,133151.0,67.8225,67.9814,67.7827,67.8821,133151.0
2024-10-30 15:00:00,68.32,68.4,68.18,68.3,201266.0,67.8722,67.9516,67.7331,67.8523,201266.0
2024-10-30 15:30:00,68.3,68.55,68.26,68.4,756694.0,67.8523,68.1006,67.8125,67.9516,756694.0
2024-10-31 09:30:00,68.09,68.1,67.56,67.79,425279.0,67.6437,67.6536,67.1171,67.3456,425279.0
2024-10-31 10:00:00,67.75,67.78,67.2,67.26,192869.0,67.3059,67.3357,66.7595,66.8191,192869.0
2024-10-31 10:30:00,67.28,67.45,67.12,67.2,144747.0,66.839,67.0079,66.68,66.7595,144747.0
2024-10-31 11:00:00,67.19,67.19,66.86,66.9,188785.0,66.7496,66.7496,66.4217,66.4615,188785.0
2024-10-31 11:30:00,66.89,67.14,66.86,67.14,121600.0,66.4515,66.6999,66.4217,66.6999,121600.0
2024-10-31 12:00:00,67.14,67.33,67.1,67.31,156305.0,66.6999,66.8886,66.6601,66.8688,156305.0
2024-10-31 12:30:00,67.3,67.34,67.23,67.31,92238.0,66.8588,66.8986,66.7893,66.8688,92238.0
2024-10-31 13:00:00,67.31,67.4,67.15,67.18,94283.0,66.8688,66.9582,66.7098,66.7396,94283.0
2024-10-31 13:30:00,67.17,67.22,67.04,67.07,102304.0,66.7297,66.7794,66.6005,66.6303,102304.0
2024-10-31 14:00:00,67.07,67.07,66.85,66.88,137425.0,66.6303,66.6303,66.4118,66.4416,137425.0
2024-10-31 14:30:00,66.89,67.08,66.84,67.08,160452.0,66.4515,66.6403,66.4019,66.6403,160452.0
2024-10-31 15:00:00,67.09,67.24,66.99,67.12,175225.0,66.6502,66.7992,66.5509,66.68,175225.0
2024-10-31 15:30:00,67.12,67.33,67.0,67.0,597518.0,66.68,66.8886,66.5608,66.5608,597518.0
2024-11-01 09:30:00,67.72,67.96,67.11,67.89,352161.0,67.2761,67.5145,66.6701,67.445,352161.0
2024-11-01 10:00:00,67.95,68.33,67.83,68.33,320445.0,67.5046,67.8821,67.3854,67.8821,320445.0
2024-11-01 10:30:00,68.33,68.39,67.82,68.09,186082.0,67.8821,67.9417,67.3754,67.6437,186082.0
2024-11-01 11:00:00,68.09,68.27,67.98,68.27,138254.0,67.6437,67.8225,67.5344,67.8225,138254.0
2024-11-01 11:30:00,68.28,68.32,67.93,68.02,270756.0,67.8324,67.8722,67.4847,67.5741,270756.0
2024-11-01 12:00:00,68.02,68.27,68.02,68.06,120060.0,67.5741,67.8225,67.5741,67.6139,120060.0
2024-11-01 12:30:00,68.06,68.25,68.04,68.25,208081.0,67.6139,67.8026,67.594,67.8026,208081.0
2024-11-01 13:00:00,68.25,68.3,68.12,68.14,143135.0,67.8026,67.8523,67.6735,67.6933,143135.0
2024-11-01 13:30:00,68.14,68.14,67.8,67.87,99134.0,67.6933,67.6933,67.3556,67.4251,99134.0
2024-11-01 14:00:00,67.87,67.99,67.82,67.92,131839.0,67.4251,67.5443,67.3754,67.4748,131839.0
2024-11-01 14:30:00,67.92,68.04,67.9,67.97,123746.0,67.4748,67.594,67.4549,67.5244,123746.0
2024-11-01 15:00:00,67.97,68.21,67.93,68.06,164483.0,67.5244,67.7629,67.4847,67.6139,164483.0
2024-11-01 15:30:00,68.07,68.18,67.81,67.86,690821.0,67.6238,67.7331,67.3655,67.4152,690821.0
2024-11-04 09:30:00,68.0,68.3,67.56,68.15,303281.0,67.5542,67.8523,67.1171,67.7033,303281.0
2024-11-04 10:00:00,68.13,68.51,68.12,68.51,155701.0,67.6834,68.0609,67.6735,68.0609,155701.0
2024-11-04 10:30:00,68.5,68.51,68.23,68.24,151424.0,68.051,68.0609,67.7827,67.7927,151424.0
2024-11-04 11:00:00,68.25,68.5,68.25,68.38,149960.0,67.8026,68.051,67.8026,67.9318,149960.0
2024-11-04 11:30:00,68.39,68.41,68.09,68.18,136823.0,67.9417,67.9616,67.6437,67.7331,136823.0
2024-11-04 12:00:00,68.2,68.3,67.98,68.27,110152.0,67.7529,67.8523,67.5344,67.8225,110152.0
2024-11-04 12:30:00,68.27,68.45,68.27,68.36,122420.0,67.8225,68.0013,67.8225,67.9119,122420.0
2024-11-04 13:00:00,68.35,68.42,68.22,68.32,88778.0,67.902,67.9715,67.7728,67.8722,88778.0
2024-11-04 13:30:00,68.31,68.45,68.29,68.32,90932.0,67.8622,68.0013,67.8423,67.8722,90932.0
2024-11-04 14:00:00,68.33,68.45,68.33,68.37,171911.0,67.8821,68.0013,67.8821,67.9218,171911.0
2024-11-04 14:30:00,68.37,68.4,68.21,68.22,93187.0,67.9218,67.9516,67.7629,67.7728,93187.0
2024-11-04 15:00:00,68.21,68.34,68.12,68.29,189369.0,67.7629,67.892,67.6735,67.8423,189369.0
2024-11-04 15:30:00,68.3,68.3,68.08,68.23,660963.0,67.8523,67.8523,67.6337,67.7827,660963.0
2024-11-05 09:30:00,68.3,69.16,68.2,69.1,539517.0,67.8523,68.7066,67.7529,68.647,539517.0
2024-11-05 10:00:00,69.09,69.18,68.62,68.7,191823.0,68.6371,68.7265,68.1702,68.2497,191823.0
2024-11-05 10:30:00,68.69,69.01,68.67,68.74,198756.0,68.2397,68.5576,68.2199,68.2894,198756.0
2024-11-05 11:00:00,68.75,69.03,68.75,68.88,142979.0,68.2993,68.5775,68.2993,68.4285,142979.0
2024-11-05 11:30:00,68.88,69.12,68.85,69.03,235240.0,68.4285,68.6669,68.3987,68.5775,235240.0
2024-11-05 12:00:00,69.03,69.06,68.77,68.84,161549.0,68.5775,68.6073,68.3192,68.3887,161549.0
2024-11-05 12:30:00,68.83,69.08,68.83,69.02,158055.0,68.3788,68.6272,68.3788,68.5676,158055.0
2024-11-05 13:00:00,69.03,69.15,68.97,69.05,115639.0,68.5775,68.6967,68.5179,68.5974,115639.0
2024-11-05 13:30:00,69.03,69.07,68.9,69.06,127679.0,68.5775,68.6172,68.4483,68.6073,127679.0
2024-11-05 14:00:00,69.06,69.37,69.05,69.3,163964.0,68.6073,68.9153,68.5974,68.8457,163964.0
2024-11-05 14:30:00,69.31,69.39,69.23,69.26,236060.0,68.8557,68.9351,68.7762,68.806,236060.0
2024-11-05 15:00:00,69.26,69.56,69.24,69.56,276522.0,68.806,69.104,68.7861,69.104,276522.0
2024-11-05 15:30:00,69.56,69.77,69.48,69.71,941485.0,69.104,69.3126,69.0245,69.253,941485.0
2024-11-06 09:30:00,72.36,72.36,71.14,71.32,1130872.0,71.8857,71.8857,70.6737,70.8525,1130872.0
2024-11-06 10:00:00,71.34,71.47,70.79,71.44,595955.0,70.8724,71.0015,70.326,70.9717,595955.0
2024-11-06 10:30:00,71.43,71.72,71.0,71.69,309431.0,70.9618,71.2499,70.5346,71.2201,309431.0
2024-11-06 11:00:00,71.68,72.07,71.52,72.04,328019.0,71.2101,71.5976,71.0512,71.5678,328019.0
2024-11-06 11:30:00,72.04,72.11,71.58,71.69,437065.0,71.5678,71.6373,71.1108,71.2201,437065.0
2024-11-06 12:00:00,71.68,71.9,71.58,71.59,210858.0,71.2101,71.4287,71.1108,71.1207,210858.0
2024-11-06 12:30:00,71.59,71.59,71.31,71.49,205370.0,71.1207,71.1207,70.8426,71.0214,205370.0
2024-11-06 13:00:00,71.5,71.66,71.42,71.52,232897.0,71.0313,71.1903,70.9518,71.0512,232897.0
2024-11-06 13:30:00,71.52,71.63,71.4,71.41,230983.0,71.0512,71.1605,70.932,70.9419,230983.0
2024-11-06 14:00:00,71.42,71.58,71.42,71.54,222335.0,70.9518,71.1108,70.9518,71.071,222335.0
2024-11-06 14:30:00,71.54,71.72,71.43,71.54,479876.0,71.071,71.2499,70.9618,71.071,479876.0
2024-11-06 15:00:00,71.54,71.94,71.51,71.85,389604.0,71.071,71.4684,71.0412,71.379,389604.0
2024-11-06 15:30:00,71.85,72.23,71.8,72.14,1385921.0,71.379,71.7565,71.3293,71.6671,1385921.0
2024-11-07 09:30:00,72.5,72.65,71.9,72.61,392830.0,72.0248,72.1738,71.4287,72.134,392830.0
2024-11-07 10:00:00,72.59,72.75,72.37,72.63,342145.0,72.1142,72.2731,71.8956,72.1539,342145.0
2024-11-07 10:30:00,72.62,73.32,72.6,73.22,637953.0,72.144,72.8394,72.1241,72.74,637953.0
2024-11-07 11:00:00,73.22,73.38,72.85,73.04,318655.0,72.74,72.899,72.3725,72.5612,318655.0
2024-11-07 11:30:00,73.04,73.49,73.04,73.35,449720.0,72.5612,73.0083,72.5612,72.8692,449720.0
2024-11-07 12:00:00,73.35,73.49,73.31,73.47,241837.0,72.8692,73.0083,72.8294,72.9884,241837.0
2024-11-07 12:30:00,73.47,73.73,73.44,73.67,382069.0,72.9884,73.2467,72.9586,73.1871,382069.0
2024-11-07 13:00:00,73.67,73.7,73.39,73.52,161997.0,73.1871,73.2169,72.9089,73.0381,161997.0
2024-11-07 13:30:00,73.52,73.52,73.3,73.35,214714.0,73.0381,73.0381,72.8195,72.8692,214714.0
2024-11-07 14:00:00,73.35,73.57,73.16,73.55,389832.0,72.8692,73.0877,72.6804,73.0679,389832.0
2024-11-07 14:30:00,73.54,73.92,73.53,73.81,522353.0,73.0579,73.4354,73.048,73.3262,522353.0
2024-11-07 15:00:00,73.82,73.9,73.7,73.76,283060.0,73.3361,73.4156,73.2169,73.2765,283060.0
2024-11-07 15:30:00,73.76,74.18,73.75,73.91,2166420.0,73.2765,73.6937,73.2666,73.4255,2166420.0
2024-11-08 09:30:00,74.04,74.5,73.65,73.8,474827.0,73.5547,74.0116,73.1672,73.3162,474827.0
2024-11-08 10:00:00,73.8,74.01,73.53,73.85,335900.0,73.3162,73.5249,73.048,73.3659,335900.0
2024-11-08 10:30:00,73.88,74.11,73.86,73.98,258955.0,73.3957,73.6242,73.3758,73.495,258955.0
2024-11-08 11:00:00,73.98,74.34,73.92,74.26,198029.0,73.495,73.8527,73.4354,73.7732,198029.0
2024-11-08 11:30:00,74.27,74.31,74.04,74.15,418014.0,73.7831,73.8229,73.5547,73.6639,418014.0
2024-11-08 12:00:00,74.15,74.23,73.85,74.06,249937.0,73.6639,73.7434,73.3659,73.5745,249937.0
2024-11-08 12:30:00,74.05,74.12,73.85,73.93,169780.0,73.5646,73.6341,73.3659,73.4454,169780.0
2024-11-08 13:00:00,73.94,74.29,73.91,74.25,196461.0,73.4553,73.803,73.4255,73.7633,196461.0
2024-11-08 13:30:00,74.25,74.39,74.15,74.37,168499.0,73.7633,73.9024,73.6639,73.8825,168499.0
2024-11-08 14:00:00,74.35,74.6,74.28,74.52,235829.0,73.8626,74.111,73.7931,74.0315,235829.0
2024-11-08 14:30:00,74.52,74.53,73.96,73.99,273915.0,74.0315,74.0414,73.4752,73.505,273915.0
2024-11-08 15:00:00,74.01,74.01,73.63,73.71,331498.0,73.5249,73.5249,73.1473,73.2268,331498.0
2024-11-08 15:30:00,73.7,73.93,73.6,73.9,587939.0,73.2169,73.4454,73.1175,73.4156,587939.0
2024-11-11 09:30:00,74.19,74.7,73.75,73.98,439004.0,73.7037,74.2103,73.2666,73.495,439004.0
2024-11-11 10:00:00,73.95,74.01,73.52,73.75,200980.0,73.4652,73.5249,73.0381,73.2666,200980.0
2024-11-11 10:30:00,73.76,73.82,73.31,73.4,283228.0,73.2765,73.3361,72.8294,72.9189,283228.0
2024-11-11 11:00:00,73.41,73.56,73.17,73.24,197003.0,72.9288,73.0778,72.6904,72.7599,197003.0
2024-11-11 11:30:00,73.23,73.47,73.2,73.33,166543.0,72.75,72.9884,72.7202,72.8493,166543.0
2024-11-11 12:00:00,73.32,73.32,73.08,73.13,96172.0,72.8394,72.8394,72.6009,72.6506,96172.0
2024-11-11 12:30:00,73.13,73.21,73.08,73.11,72239.0,72.6506,72.7301,72.6009,72.6308,72239.0
2024-11-11 13:00:00,73.1,73.14,72.94,73.14,105023.0,72.6208,72.6606,72.4619,72.6606,105023.0
2024-11-11 13:30:00,73.13,73.27,73.07,73.19,78734.0,72.6506,72.7897,72.591,72.7102,78734.0
2024-11-11 14:00:00,73.19,73.19,73.08,73.15,144981.0,72.7102,72.7102,72.6009,72.6705,144981.0
2024-11-11 14:30:00,73.15,73.32,73.13,73.28,111587.0,72.6705,72.8394,72.6506,72.7996,111587.0
2024-11-11 15:00:00,73.26,73.34,73.21,73.23,146609.0,72.7798,72.8592,72.7301,72.75,146609.0
2024-11-11 15:30:00,73.23,73.43,73.17,73.42,748130.0,72.75,72.9487,72.6904,72.9387,748130.0
2024-11-12 09:30:00,73.6,73.99,73.13,73.21,234713.0,73.1175,73.505,72.6506,72.7301,234713.0
2024-11-12 10:00:00,73.19,73.27,72.65,72.7,221953.0,72.7102,72.7897,72.1738,72.2234,221953.0
2024-11-12 10:30:00,72.7,72.78,72.19,72.22,305398.0,72.2234,72.3029,71.7168,71.7466,305398.0
2024-11-12 11:00:00,72.23,72.41,72.14,72.35,291699.0,71.7565,71.9353,71.6671,71.8757,291699.0
2024-11-12 11:30:00,72.35,72.35,71.99,72.19,223537.0,71.8757,71.8757,71.5181,71.7168,223537.0
2024-11-12 12:00:00,72.19,72.2,71.95,72.06,139751.0,71.7168,71.7267,71.4784,71.5876,139751.0
2024-11-12 12:30:00,72.05,72.06,71.67,71.76,169772.0,71.5777,71.5876,71.2002,71.2896,169772.0
2024-11-12 13:00:00,71.75,72.09,71.63,72.07,128662.0,71.2797,71.6174,71.1605,71.5976,128662.0
2024-11-12 13:30:00,72.06,72.19,71.98,72.13,125608.0,71.5876,71.7168,71.5082,71.6572,125608.0
2024-11-12 14:00:00,72.1,72.25,72.07,72.2,175130.0,71.6274,71.7764,71.5976,71.7267,175130.0
2024-11-12 14:30:00,72.2,72.44,72.18,72.39,113589.0,71.7267,71.9651,71.7068,71.9155,113589.0
2024-11-12 15:00:00,72.38,72.43,72.19,72.23,126640.0,71.9055,71.9552,71.7168,71.7565,126640.0
2024-11-12 15:30:00,72.23,72.32,71.94,71.99,654709.0,71.7565,71.8459,71.4684,71.5181,654709.0
2024-11-13 09:30:00,72.29,72.4,71.86,72.28,186135.0,71.8161,71.9254,71.3889,71.8062,186135.0
2024-11-13 10:00:00,72.34,72.39,72.06,72.38,155651.0,71.8658,71.9155,71.5876,71.9055,155651.0
2024-11-13 10:30:00,72.37,72.68,72.35,72.6,235942.0,71.8956,72.2036,71.8757,72.1241,235942.0
2024-11-13 11:00:00,72.59,72.69,72.52,72.63,130492.0,72.1142,72.2135,72.0446,72.1539,130492.0
2024-11-13 11:30:00,72.61,72.83,72.51,72.8,165282.0,72.134,72.3526,72.0347,72.3228,165282.0
2024-11-13 12:00:00,72.79,72.8,72.46,72.54,336489.0,72.3128,72.3228,71.985,72.0645,336489.0
2024-11-13 12:30:00,72.52,72.68,72.45,72.65,175902.0,72.0446,72.2036,71.9751,72.1738,175902.0
2024-11-13 13:00:00,72.65,72.76,72.59,72.64,175139.0,72.1738,72.283,72.1142,72.1638,175139.0
2024-11-13 13:30:00,72.64,72.65,72.49,72.52,224844.0,72.1638,72.1738,72.0148,72.0446,224844.0
2024-11-13 14:00:00,72.53,72.57,72.17,72.23,175518.0,72.0546,72.0943,71.6969,71.7565,175518.0
2024-11-13 14:30:00,72.23,72.23,72.1,72.16,124610.0,71.7565,71.7565,71.6274,71.687,124610.0
2024-11-13 15:00:00,72.15,72.41,72.07,72.36,329919.0,71.677,71.9353,71.5976,71.8857,329919.0
2024-11-13 15:30:00,72.35,72.54,72.15,72.34,796765.0,71.8757,72.0645,71.677,71.8658,796765.0
2024-11-14 09:30:00,72.97,73.64,72.82,73.1,397091.0,72.4917,73.1573,72.3427,72.6208,397091.0
2024-11-14 10:00:00,73.14,73.28,72.88,73.18,211054.0,72.6606,72.7996,72.4023,72.7003,211054.0
2024-11-14 10:30:00,73.17,73.29,73.12,73.25,218304.0,72.6904,72.8096,72.6407,72.7698,218304.0
2024-11-14 11:00:00,73.24,73.47,73.2,73.37,220042.0,72.7599,72.9884,72.7202,72.889,220042.0
2024-11-14 11:30:00,73.36,73.42,73.17,73.18,228780.0,72.8791,72.9387,72.6904,72.7003,228780.0
2024-11-14 12:00:00,73.18,73.28,72.83,72.87,344038.0,72.7003,72.7996,72.3526,72.3923,344038.0
2024-11-14 12:30:00,72.87,73.02,72.75,72.92,238235.0,72.3923,72.5413,72.2731,72.442,238235.0
2024-11-14 13:00:00,72.92,73.11,72.81,72.87,222037.0,72.442,72.6308,72.3327,72.3923,222037.0
2024-11-14 13:30:00,72.87,72.99,72.74,72.77,187197.0,72.3923,72.5115,72.2632,72.293,187197.0
2024-11-14 14:00:00,72.78,72.99,72.78,72.84,197162.0,72.3029,72.5115,72.3029,72.3625,197162.0
2024-11-14 14:30:00,72.85,72.93,72.71,72.88,236369.0,72.3725,72.4519,72.2334,72.4023,236369.0
2024-11-14 15:00:00,72.88,72.88,72.48,72.68,319602.0,72.4023,72.4023,72.0049,72.2036,319602.0
2024-11-14 15:30:00,72.69,72.77,72.4,72.59,856697.0,72.2135,72.293,71.9254,72.1142,856697.0
2024-11-15 09:30:00,71.65,72.1,71.46,71.94,523544.0,71.1803,71.6274,70.9916,71.4684,523544.0
2024-11-15 10:00:00,71.97,72.18,71.56,71.67,248340.0,71.4982,71.7068,71.0909,71.2002,248340.0
2024-11-15 10:30:00,71.64,71.7,71.22,71.34,210196.0,71.1704,71.23,70.7531,70.8724,210196.0
2024-11-15 11:00:00,71.34,71.48,71.23,71.44,128078.0,70.8724,71.0114,70.7631,70.9717,128078.0
2024-11-15 11:30:00,71.44,71.47,71.07,71.17,138300.0,70.9717,71.0015,70.6041,70.7035,138300.0
2024-11-15 12:00:00,71.16,71.23,70.66,70.68,209776.0,70.6935,70.7631,70.1968,70.2167,209776.0
2024-11-15 12:30:00,70.67,70.76,70.57,70.72,146021.0,70.2067,70.2962,70.1074,70.2564,146021.0
2024-11-15 13:00:00,70.71,70.77,70.48,70.51,191279.0,70.2465,70.3061,70.018,70.0478,191279.0
2024-11-15 13:30:00,70.5,70.68,70.39,70.46,197922.0,70.0379,70.2167,69.9286,69.9981,197922.0
2024-11-15 14:00:00,70.46,70.55,70.27,70.3,164509.0,69.9981,70.0875,69.8094,69.8392,164509.0
2024-11-15 14:30:00,70.3,70.47,70.24,70.34,186974.0,69.8392,70.0081,69.7796,69.8789,186974.0
2024-11-15 15:00:00,70.34,70.57,70.28,70.39,269801.0,69.8789,70.1074,69.8193,69.9286,269801.0
2024-11-15 15:30:00,70.39,70.59,70.27,70.51,831107.0,69.9286,70.1273,69.8094,70.0478,831107.0
2024-11-18 09:30:00,70.56,70.71,69.31,69.38,339899.0,70.0975,70.2465,68.8557,68.9252,339899.0
2024-11-18 10:00:00,69.38,69.95,69.18,69.89,161711.0,68.9252,69.4915,68.7265,69.4319,161711.0
2024-11-18 10:30:00,69.89,70.06,69.87,70.01,157196.0,69.4319,69.6007,69.412,69.5511,157196.0
2024-11-18 11:00:00,70.01,70.3,69.92,70.18,163861.0,69.5511,69.8392,69.4617,69.72,163861.0
2024-11-18 11:30:00,70.18,70.35,69.97,70.04,147801.0,69.72,69.8888,69.5113,69.5809,147801.0
2024-11-18 12:00:00,70.03,70.05,69.85,69.93,107114.0,69.5709,69.5908,69.3921,69.4716,107114.0
2024-11-18 12:30:00,69.93,70.15,69.89,70.1,117731.0,69.4716,69.6902,69.4319,69.6405,117731.0
2024-11-18 13:00:00,70.09,70.11,69.84,69.93,90625.0,69.6305,69.6504,69.3822,69.4716,90625.0
2024-11-18 13:30:00,69.93,70.04,69.83,70.04,148334.0,69.4716,69.5809,69.3723,69.5809,148334.0
2024-11-18 14:00:00,70.04,70.04,69.79,69.79,116144.0,69.5809,69.5809,69.3325,69.3325,116144.0
2024-11-18 14:30:00,69.8,69.84,69.66,69.81,131604.0,69.3424,69.3822,69.2034,69.3524,131604.0
2024-11-18 15:00:00,69.82,69.92,69.8,69.84,113210.0,69.3623,69.4617,69.3424,69.3822,113210.0
2024-11-18 15:30:00,69.83,69.99,69.72,69.89,799792.0,69.3723,69.5312,69.263,69.4319,799792.0
2024-11-19 09:30:00,69.17,69.72,69.11,69.61,204916.0,68.7166,69.263,68.657,69.1537,204916.0
2024-11-19 10:00:00,69.61,70.02,69.44,70.01,142511.0,69.1537,69.561,68.9848,69.5511,142511.0
2024-11-19 10:30:00,70.0,70.37,69.98,70.35,195427.0,69.5411,69.9087,69.5213,69.8888,195427.0
2024-11-19 11:00:00,70.35,70.5,70.27,70.48,121918.0,69.8888,70.0379,69.8094,70.018,121918.0
2024-11-19 11:30:00,70.47,70.63,70.45,70.59,145453.0,70.0081,70.167,69.9882,70.1273,145453.0
2024-11-19 12:00:00,70.58,70.59,70.38,70.51,211363.0,70.1173,70.1273,69.9186,70.0478,211363.0
2024-11-19 12:30:00,70.5,70.72,70.46,70.64,99830.0,70.0379,70.2564,69.9981,70.1769,99830.0
2024-11-19 13:00:00,70.65,70.8,70.59,70.76,118455.0,70.1869,70.3359,70.1273,70.2962,118455.0
2024-11-19 13:30:00,70.75,71.05,70.72,71.01,119252.0,70.2862,70.5843,70.2564,70.5445,119252.0
2024-11-19 14:00:00,71.02,71.07,70.81,70.86,179284.0,70.5545,70.6041,70.3458,70.3955,179284.0
2024-11-19 14:30:00,70.84,70.93,70.73,70.91,168262.0,70.3756,70.465,70.2664,70.4452,168262.0
2024-11-19 15:00:00,70.9,70.96,70.81,70.9,205966.0,70.4352,70.4948,70.3458,70.4352,205966.0
2024-11-19 15:30:00,70.9,71.08,70.8,70.98,608982.0,70.4352,70.6141,70.3359,70.5147,608982.0
2024-11-20 09:30:00,71.4,71.43,70.58,70.59,270661.0,70.932,70.9618,70.1173,70.1273,270661.0
2024-11-20 10:00:00,70.59,70.7,70.05,70.19,167940.0,70.1273,70.2365,69.5908,69.7299,167940.0
2024-11-20 10:30:00,70.19,70.6,70.18,70.51,147537.0,69.7299,70.1372,69.72,70.0478,147537.0
2024-11-20 11:00:00,70.5,70.51,70.02,70.02,187588.0,70.0379,70.0478,69.561,69.561,187588.0
2024-11-20 11:30:00,70.02,70.5,70.0,70.49,161879.0,69.561,70.0379,69.5411,70.0279,161879.0
2024-11-20 12:00:00,70.48,70.55,70.25,70.46,68848.0,70.018,70.0875,69.7895,69.9981,68848.0
2024-11-20 12:30:00,70.45,70.54,70.31,70.39,65993.0,69.9882,70.0776,69.8491,69.9286,65993.0
2024-11-20 13:00:00,70.38,70.52,70.34,70.48,81312.0,69.9186,70.0577,69.8789,70.018,81312.0
2024-11-20 13:30:00,70.49,70.7,70.43,70.65,102969.0,70.0279,70.2365,69.9683,70.1869,102969.0
2024-11-20 14:00:00,70.65,70.68,70.56,70.62,116540.0,70.1869,70.2167,70.0975,70.1571,116540.0
2024-11-20 14:30:00,70.62,70.86,70.59,70.77,121063.0,70.1571,70.3955,70.1273,70.3061,121063.0
2024-11-20 15:00:00,70.76,70.95,70.72,70.95,160001.0,70.2962,70.4849,70.2564,70.4849,160001.0
2024-11-20 15:30:00,70.94,71.12,70.86,70.9,594513.0,70.475,70.6538,70.3955,70.4352,594513.0
2024-11-21 09:30:00,72.17,73.14,72.0,73.0,749567.0,71.6969,72.6606,71.528,72.5215,749567.0
2024-11-21 10:00:00,73.0,73.41,72.57,72.77,430268.0,72.5215,72.9288,72.0943,72.293,430268.0
2024-11-21 10:30:00,72.75,73.56,72.7,73.45,323190.0,72.2731,73.0778,72.2234,72.9685,323190.0
2024-11-21 11:00:00,73.45,73.77,73.45,73.71,277914.0,72.9685,73.2864,72.9685,73.2268,277914.0
2024-11-21 11:30:00,73.72,73.84,73.51,73.62,259611.0,73.2368,73.356,73.0281,73.1374,259611.0
2024-11-21 12:00:00,73.59,73.84,73.52,73.75,247496.0,73.1076,73.356,73.0381,73.2666,247496.0
2024-11-21 12:30:00,73.76,73.91,73.57,73.64,200911.0,73.2765,73.4255,73.0877,73.1573,200911.0
2024-11-21 13:00:00,73.64,73.72,73.5,73.69,134100.0,73.1573,73.2368,73.0182,73.2069,134100.0
2024-11-21 13:30:00,73.67,73.69,73.42,73.44,122577.0,73.1871,73.2069,72.9387,72.9586,122577.0
2024-11-21 14:00:00,73.44,73.5,73.35,73.47,112491.0,72.9586,73.0182,72.8692,72.9884,112491.0
2024-11-21 14:30:00,73.47,73.48,73.28,73.38,111158.0,72.9884,72.9983,72.7996,72.899,111158.0
2024-11-21 15:00:00,73.37,73.52,73.34,73.42,152192.0,72.889,73.0381,72.8592,72.9387,152192.0
2024-11-21 15:30:00,73.42,73.45,73.09,73.25,476513.0,72.9387,72.9685,72.6109,72.7698,476513.0
2024-11-22 09:30:00,73.64,73.97,73.4,73.65,246433.0,73.1573,73.4851,72.9189,73.1672,246433.0
2024-11-22 10:00:00,73.66,73.79,73.42,73.67,153968.0,73.1771,73.3063,72.9387,73.1871,153968.0
2024-11-22 10:30:00,73.69,74.03,73.66,74.01,143604.0,73.2069,73.5447,73.1771,73.5249,143604.0
2024-11-22 11:00:00,74.01,74.02,73.48,73.59,146039.0,73.5249,73.5348,72.9983,73.1076,146039.0
2024-11-22 11:30:00,73.58,73.89,73.56,73.85,112270.0,73.0977,73.4056,73.0778,73.3659,112270.0
2024-11-22 12:00:00,73.86,74.05,73.78,73.99,191894.0,73.3758,73.5646,73.2964,73.505,191894.0
2024-11-22 12:30:00,73.98,74.02,73.79,73.79,81527.0,73.495,73.5348,73.3063,73.3063,81527.0
2024-11-22 13:00:00,73.81,74.0,73.8,73.86,94767.0,73.3262,73.5149,73.3162,73.3758,94767.0
2024-11-22 13:30:00,73.87,73.89,73.7,73.87,100280.0,73.3858,73.4056,73.2169,73.3858,100280.0
2024-11-22 14:00:00,73.88,73.92,73.75,73.82,147913.0,73.3957,73.4354,73.2666,73.3361,147913.0
2024-11-22 14:30:00,73.84,74.13,73.84,74.12,204590.0,73.356,73.6441,73.356,73.6341,204590.0
2024-11-22 15:00:00,74.12,74.17,73.94,74.03,223239.0,73.6341,73.6838,73.4553,73.5447,223239.0
2024-11-22 15:30:00,74.02,74.4,73.99,74.25,708814.0,73.5348,73.9123,73.505,73.7633,708814.0
2024-11-25 09:30:00,74.71,74.93,74.34,74.55,270187.0,74.2203,74.4388,73.8527,74.0613,270187.0
2024-11-25 10:00:00,74.57,74.57,73.83,74.07,186096.0,74.0812,74.0812,73.346,73.5845,186096.0
2024-11-25 10:30:00,74.07,74.21,73.7,73.9,136652.0,73.5845,73.7235,73.2169,73.4156,136652.0
2024-11-25 11:00:00,73.9,74.11,73.87,74.07,175777.0,73.4156,73.6242,73.3858,73.5845,175777.0
2024-11-25 11:30:00,74.09,74.09,73.7,73.84,115578.0,73.6043,73.6043,73.2169,73.356,115578.0
2024-11-25 12:00:00,73.85,73.94,73.45,73.59,212508.0,73.3659,73.4553,72.9685,73.1076,212508.0
2024-11-25 12:30:00,73.62,73.76,73.46,73.63,131736.0,73.1374,73.2765,72.9785,73.1473,131736.0
2024-11-25 13:00:00,73.63,73.87,73.61,73.72,125817.0,73.1473,73.3858,73.1275,73.2368,125817.0
2024-11-25 13:30:00,73.75,73.79,73.62,73.7,157928.0,73.2666,73.3063,73.1374,73.2169,157928.0
2024-11-25 14:00:00,73.7,73.7,73.31,73.42,189064.0,73.2169,73.2169,72.8294,72.9387,189064.0
2024-11-25 14:30:00,73.43,73.56,73.34,73.48,134589.0,72.9487,73.0778,72.8592,72.9983,134589.0
2024-11-25 15:00:00,73.47,73.49,73.3,73.41,224468.0,72.9884,73.0083,72.8195,72.9288,224468.0
2024-11-25 15:30:00,73.4,74.09,73.18,73.31,1313723.0,72.9189,73.6043,72.7003,72.8294,1313723.0
2024-11-26 09:30:00,73.59,73.8,73.0,73.49,356432.0,73.1076,73.3162,72.5215,73.0083,356432.0
2024-11-26 10:00:00,73.51,73.59,73.01,73.09,187663.0,73.0281,73.1076,72.5314,72.6109,187663.0
2024-11-26 10:30:00,73.08,73.36,72.91,73.27,174525.0,72.6009,72.8791,72.4321,72.7897,174525.0
2024-11-26 11:00:00,73.28,73.65,73.27,73.64,93289.0,72.7996,73.1672,72.7897,73.1573,93289.0
2024-11-26 11:30:00,73.64,73.64,73.43,73.59,97425.0,73.1573,73.1573,72.9487,73.1076,97425.0
2024-11-26 12:00:00,73.59,73.59,73.12,73.2,124315.0,73.1076,73.1076,72.6407,72.7202,124315.0
2024-11-26 12:30:00,73.2,73.32,73.16,73.18,159096.0,72.7202,72.8394,72.6804,72.7003,159096.0
2024-11-26 13:00:00,73.19,73.27,73.04,73.23,119895.0,72.7102,72.7897,72.5612,72.75,119895.0
2024-11-26 13:30:00,73.23,73.24,73.14,73.21,102541.0,72.75,72.7599,72.6606,72.7301,102541.0
2024-11-26 14:00:00,73.2,73.26,73.06,73.17,163124.0,72.7202,72.7798,72.5811,72.6904,163124.0
2024-11-26 14:30:00,73.16,73.39,73.11,73.38,196877.0,72.6804,72.9089,72.6308,72.899,196877.0
2024-11-26 15:00:00,73.37,73.55,73.33,73.41,166934.0,72.889,73.0679,72.8493,72.9288,166934.0
2024-11-26 15:30:00,73.42,73.46,73.23,73.28,442639.0,72.9387,72.9785,72.75,72.7996,442639.0
2024-11-27 09:30:00,73.08,73.55,72.66,72.86,427346.0,72.6009,73.0679,72.1837,72.3824,427346.0
2024-11-27 10:00:00,72.87,72.96,72.45,72.58,167091.0,72.3923,72.4817,71.9751,72.1042,167091.0
2024-11-27 10:30:00,72.61,72.61,72.21,72.48,187095.0,72.134,72.134,71.7367,72.0049,187095.0
2024-11-27 11:00:00,72.45,72.73,72.37,72.54,182103.0,71.9751,72.2532,71.8956,72.0645,182103.0
2024-11-27 11:30:00,72.54,72.77,72.37,72.42,211050.0,72.0645,72.293,71.8956,71.9453,211050.0
2024-11-27 12:00:00,72.44,72.55,72.28,72.51,100926.0,71.9651,72.0744,71.8062,72.0347,100926.0
2024-11-27 12:30:00,72.5,72.56,72.43,72.5,74713.0,72.0248,72.0844,71.9552,72.0248,74713.0
2024-11-27 13:00:00,72.49,72.5,72.35,72.41,116999.0,72.0148,72.0248,71.8757,71.9353,116999.0
2024-11-27 13:30:00,72.41,72.57,72.39,72.56,84350.0,71.9353,72.0943,71.9155,72.0844,84350.0
2024-11-27 14:00:00,72.56,72.63,72.42,72.42,102598.0,72.0844,72.1539,71.9453,71.9453,102598.0
2024-11-27 14:30:00,72.42,72.5,72.37,72.41,104207.0,71.9453,72.0248,71.8956,71.9353,104207.0
2024-11-27 15:00:00,72.41,72.57,72.35,72.48,201539.0,71.9353,72.0943,71.8757,72.0049,201539.0
2024-11-27 15:30:00,72.48,72.76,72.38,72.73,598986.0,72.0049,72.283,71.9055,72.2532,598986.0
2024-11-29 09:30:00,73.07,73.39,72.67,73.14,306929.0,72.591,72.9089,72.1936,72.6606,306929.0
2024-11-29 10:00:00,73.14,73.32,72.88,72.95,251450.0,72.6606,72.8394,72.4023,72.4718,251450.0
2024-11-29 10:30:00,72.96,72.98,72.77,72.81,182439.0,72.4817,72.5016,72.293,72.3327,182439.0
2024-11-29 11:00:00,72.82,72.94,72.69,72.71,190659.0,72.3427,72.4619,72.2135,72.2334,190659.0
2024-11-29 11:30:00,72.7,72.93,72.69,72.88,199817.0,72.2234,72.4519,72.2135,72.4023,199817.0
2024-11-29 12:00:00,72.89,73.0,72.78,72.8,219514.0,72.4122,72.5215,72.3029,72.3228,219514.0
2024-11-29 12:30:00,72.8,72.88,72.67,72.71,413040.0,72.3228,72.4023,72.1936,72.2334,413040.0
2024-12-02 09:30:00,72.93,73.56,72.31,73.37,456875.0,72.4519,73.0778,71.836,72.889,456875.0
2024-12-02 10:00:00,73.42,73.95,73.36,73.83,397092.0,72.9387,73.4652,72.8791,73.346,397092.0
2024-12-02 10:30:00,73.81,73.81,73.53,73.63,149102.0,73.3262,73.3262,73.048,73.1473,149102.0
2024-12-02 11:00:00,73.64,73.81,73.61,73.75,130995.0,73.1573,73.3262,73.1275,73.2666,130995.0
2024-12-02 11:30:00,73.78,73.89,73.58,73.59,150368.0,73.2964,73.4056,73.0977,73.1076,150368.0
2024-12-02 12:00:00,73.59,73.75,73.45,73.45,133637.0,73.1076,73.2666,72.9685,72.9685,133637.0
2024-12-02 12:30:00,73.44,73.68,73.4,73.55,185752.0,72.9586,73.197,72.9189,73.0679,185752.0
2024-12-02 13:00:00,73.56,73.68,73.47,73.5,107543.0,73.0778,73.197,72.9884,73.0182,107543.0
2024-12-02 13:30:00,73.51,73.62,73.43,73.58,70969.0,73.0281,73.1374,72.9487,73.0977,70969.0
2024-12-02 14:00:00,73.58,73.64,73.46,73.48,119978.0,73.0977,73.1573,72.9785,72.9983,119978.0
2024-12-02 14:30:00,73.48,73.59,73.44,73.47,130009.0,72.9983,73.1076,72.9586,72.9884,130009.0
2024-12-02 15:00:00,73.45,73.51,73.4,73.42,153576.0,72.9685,73.0281,72.9189,72.9387,153576.0
2024-12-02 15:30:00,73.42,73.42,73.02,73.08,508615.0,72.9387,72.9387,72.5413,72.6009,508615.0
2024-12-03 09:30:00,72.9,72.95,72.41,72.81,221535.0,72.4221,72.4718,71.9353,72.3327,221535.0
2024-12-03 10:00:00,72.8,72.81,72.45,72.57,206930.0,72.3228,72.3327,71.9751,72.0943,206930.0
2024-12-03 10:30:00,72.55,72.56,72.32,72.41,95883.0,72.0744,72.0844,71.8459,71.9353,95883.0
2024-12-03 11:00:00,72.41,72.5,72.34,72.39,106720.0,71.9353,72.0248,71.8658,71.9155,106720.0
2024-12-03 11:30:00,72.38,72.54,72.26,72.51,118375.0,71.9055,72.0645,71.7863,72.0347,118375.0
2024-12-03 12:00:00,72.51,72.67,72.48,72.61,73573.0,72.0347,72.1936,72.0049,72.134,73573.0
2024-12-03 12:30:00,72.61,72.76,72.56,72.75,81403.0,72.134,72.283,72.0844,72.2731,81403.0
2024-12-03 13:00:00,72.76,72.86,72.71,72.81,68931.0,72.283,72.3824,72.2334,72.3327,68931.0
2024-12-03 13:30:00,72.81,72.82,72.67,72.76,107574.0,72.3327,72.3427,72.1936,72.283,107574.0
2024-12-03 14:00:00,72.76,72.79,72.69,72.73,84634.0,72.283,72.3128,72.2135,72.2532,84634.0
2024-12-03 14:30:00,72.73,72.92,72.73,72.86,91000.0,72.2532,72.442,72.2532,72.3824,91000.0
2024-12-03 15:00:00,72.86,73.09,72.85,73.06,148294.0,72.3824,72.6109,72.3725,72.5811,148294.0
2024-12-03 15:30:00,73.06,73.2,72.97,73.15,500749.0,72.5811,72.7202,72.4917,72.6705,500749.0
2024-12-04 09:30:00,73.59,73.86,73.37,73.76,200114.0,73.1076,73.3758,72.889,73.2765,200114.0
2024-12-04 10:00:00,73.74,74.06,73.67,73.95,194886.0,73.2566,73.5745,73.1871,73.4652,194886.0
2024-12-04 10:30:00,73.95,74.2,73.93,74.09,141288.0,73.4652,73.7136,73.4454,73.6043,141288.0
2024-12-04 11:00:00,74.11,74.13,73.81,74.03,247773.0,73.6242,73.6441,73.3262,73.5447,247773.0
2024-12-04 11:30:00,74.05,74.1,73.95,74.06,76635.0,73.5646,73.6143,73.4652,73.5745,76635.0
2024-12-04 12:00:00,74.07,74.39,74.06,74.37,89978.0,73.5845,73.9024,73.5745,73.8825,89978.0
2024-12-04 12:30:00,74.36,74.36,74.2,74.2,69706.0,73.8726,73.8726,73.7136,73.7136,69706.0
2024-12-04 13:00:00,74.2,74.28,74.08,74.08,88391.0,73.7136,73.7931,73.5944,73.5944,88391.0
2024-12-04 13:30:00,74.09,74.39,74.04,74.29,123269.0,73.6043,73.9024,73.5547,73.803,123269.0
2024-12-04 14:00:00,74.28,74.48,74.25,74.41,185474.0,73.7931,73.9918,73.7633,73.9222,185474.0
2024-12-04 14:30:00,74.41,74.5,74.31,74.35,81781.0,73.9222,74.0116,73.8229,73.8626,81781.0
2024-12-04 15:00:00,74.34,74.5,74.32,74.45,99705.0,73.8527,74.0116,73.8328,73.962,99705.0
2024-12-04 15:30:00,74.45,74.59,74.27,74.39,433965.0,73.962,74.1011,73.7831,73.9024,433965.0
2024-12-05 09:30:00,74.15,74.38,73.84,74.25,310740.0,73.6639,73.8924,73.356,73.7633,310740.0
2024-12-05 10:00:00,74.24,74.53,74.24,74.35,157810.0,73.7533,74.0414,73.7533,73.8626,157810.0
2024-12-05 10:30:00,74.35,74.38,74.13,74.33,168040.0,73.8626,73.8924,73.6441,73.8428,168040.0
2024-12-05 11:00:00,74.31,74.41,74.22,74.34,109191.0,73.8229,73.9222,73.7335,73.8527,109191.0
2024-12-05 11:30:00,74.33,74.54,74.26,74.52,2153371.0,73.8428,74.0514,73.7732,74.0315,2153371.0
2024-12-05 12:00:00,74.52,74.6,74.45,74.56,122209.0,74.0315,74.111,73.962,74.0712,122209.0
2024-12-05 12:30:00,74.56,74.6,74.46,74.6,124919.0,74.0712,74.111,73.9719,74.111,124919.0
2024-12-05 13:00:00,74.59,74.63,74.35,74.38,99231.0,74.1011,74.1408,73.8626,73.8924,99231.0
2024-12-05 13:30:00,74.38,74.56,74.35,74.49,120622.0,73.8924,74.0712,73.8626,74.0017,120622.0
2024-12-05 14:00:00,74.49,74.53,74.35,74.43,125043.0,74.0017,74.0414,73.8626,73.9421,125043.0
2024-12-05 14:30:00,74.41,74.46,74.34,74.4,122068.0,73.9222,73.9719,73.8527,73.9123,122068.0
2024-12-05 15:00:00,74.39,74.4,74.26,74.28,156884.0,73.9024,73.9123,73.7732,73.7931,156884.0
2024-12-05 15:30:00,74.3,74.51,74.24,74.4,757446.0,73.813,74.0216,73.7533,73.9123,757446.0
2024-12-06 09:30:00,74.4,74.6,74.13,74.25,563002.0,73.9123,74.111,73.6441,73.7633,563002.0
2024-12-06 10:00:00,74.25,74.83,74.12,74.58,424636.0,73.7633,74.3395,73.6341,74.0911,424636.0
2024-12-06 10:30:00,74.56,74.67,74.24,74.37,193866.0,74.0712,74.1805,73.7533,73.8825,193866.0
2024-12-06 11:00:00,74.36,74.42,74.13,74.3,142579.0,73.8726,73.9322,73.6441,73.813,142579.0
2024-12-06 11:30:00,74.31,74.46,74.25,74.44,106555.0,73.8229,73.9719,73.7633,73.952,106555.0
2024-12-06 12:00:00,74.44,74.44,74.24,74.24,78314.0,73.952,73.952,73.7533,73.7533,78314.0
2024-12-06 12:30:00,74.22,74.26,73.92,74.05,152607.0,73.7335,73.7732,73.4354,73.5646,152607.0
2024-12-06 13:00:00,74.05,74.33,74.05,74.15,146888.0,73.5646,73.8428,73.5646,73.6639,146888.0
2024-12-06 13:30:00,74.14,74.27,74.12,74.23,78449.0,73.654,73.7831,73.6341,73.7434,78449.0
2024-12-06 14:00:00,74.24,74.25,73.99,74.09,100477.0,73.7533,73.7633,73.505,73.6043,100477.0
2024-12-06 14:30:00,74.08,74.14,73.96,74.09,98718.0,73.5944,73.654,73.4752,73.6043,98718.0
2024-12-06 15:00:00,74.09,74.12,73.99,74.03,122887.0,73.6043,73.6341,73.505,73.5447,122887.0
2024-12-06 15:30:00,74.03,74.33,73.94,74.2,473232.0,73.5447,73.8428,73.4553,73.7136,473232.0
2024-12-09 09:30:00,74.22,74.43,73.75,74.11,585429.0,73.7335,73.9421,73.2666,73.6242,585429.0
2024-12-09 10:00:00,74.11,74.14,73.81,73.9,304731.0,73.6242,73.654,73.3262,73.4156,304731.0
2024-12-09 10:30:00,73.9,73.98,73.64,73.73,330941.0,73.4156,73.495,73.1573,73.2467,330941.0
2024-12-09 11:00:00,73.73,73.89,73.45,73.86,183661.0,73.2467,73.4056,72.9685,73.3758,183661.0
2024-12-09 11:30:00,73.86,73.93,73.78,73.85,198436.0,73.3758,73.4454,73.2964,73.3659,198436.0
2024-12-09 12:00:00,73.84,73.87,73.67,73.83,163924.0,73.356,73.3858,73.1871,73.346,163924.0
2024-12-09 12:30:00,73.81,73.83,73.69,73.77,115442.0,73.3262,73.346,73.2069,73.2864,115442.0
2024-12-09 13:00:00,73.77,73.86,73.75,73.81,158248.0,73.2864,73.3758,73.2666,73.3262,158248.0
2024-12-09 13:30:00,73.8,74.01,73.74,73.91,84444.0,73.3162,73.5249,73.2566,73.4255,84444.0
2024-12-09 14:00:00,73.9,73.94,73.75,73.83,74444.0,73.4156,73.4553,73.2666,73.346,74444.0
2024-12-09 14:30:00,73.83,73.85,73.59,73.64,161698.0,73.346,73.3659,73.1076,73.1573,161698.0
2024-12-09 15:00:00,73.65,73.85,73.58,73.66,1190835.0,73.1672,73.3659,73.0977,73.1771,1190835.0
2024-12-09 15:30:00,73.66,73.82,73.43,73.68,817401.0,73.1771,73.3361,72.9487,73.197,817401.0
2024-12-10 09:30:00,73.5,73.62,72.83,73.28,245978.0,73.0182,73.1374,72.3526,72.7996,245978.0
2024-12-10 10:00:00,73.32,73.4,73.15,73.2,122381.0,72.8394,72.9189,72.6705,72.7202,122381.0
2024-12-10 10:30:00,73.19,73.59,73.18,73.5,97002.0,72.7102,73.1076,72.7003,73.0182,97002.0
2024-12-10 11:00:00,73.51,73.51,73.28,73.34,111306.0,73.0281,73.0281,72.7996,72.8592,111306.0
2024-12-10 11:30:00,73.33,73.38,73.2,73.38,108018.0,72.8493,72.899,72.7202,72.899,108018.0
2024-12-10 12:00:00,73.38,73.42,73.24,73.42,87670.0,72.899,72.9387,72.7599,72.9387,87670.0
2024-12-10 12:30:00,73.42,73.52,73.24,73.27,99465.0,72.9387,73.0381,72.7599,72.7897,99465.0
2024-12-10 13:00:00,73.27,73.27,72.89,72.9,156868.0,72.7897,72.7897,72.4122,72.4221,156868.0
2024-12-10 13:30:00,72.89,73.11,72.88,72.91,180920.0,72.4122,72.6308,72.4023,72.4321,180920.0
2024-12-10 14:00:00,72.91,72.97,72.81,72.83,137354.0,72.4321,72.4917,72.3327,72.3526,137354.0
2024-12-10 14:30:00,72.84,72.91,72.77,72.78,179265.0,72.3625,72.4321,72.293,72.3029,179265.0
2024-12-10 15:00:00,72.78,72.8,72.44,72.45,195177.0,72.3029,72.3228,71.9651,71.9751,195177.0
2024-12-10 15:30:00,72.45,72.65,72.37,72.64,630237.0,71.9751,72.1738,71.8956,72.1638,630237.0
2024-12-11 09:30:00,73.33,73.45,72.84,73.1,179329.0,72.8493,72.9685,72.3625,72.6208,179329.0
2024-12-11 10:00:00,73.12,73.14,72.76,72.95,151524.0,72.6407,72.6606,72.283,72.4718,151524.0
2024-12-11 10:30:00,72.95,73.1,72.87,72.94,77762.0,72.4718,72.6208,72.3923,72.4619,77762.0
2024-12-11 11:00:00,72.94,73.19,72.94,73.18,71056.0,72.4619,72.7102,72.4619,72.7003,71056.0
2024-12-11 11:30:00,73.18,73.26,73.08,73.22,50525.0,72.7003,72.7798,72.6009,72.74,50525.0
2024-12-11 12:00:00,73.21,73.36,73.16,73.16,71830.0,72.7301,72.8791,72.6804,72.6804,71830.0
2024-12-11 12:30:00,73.17,73.33,73.14,73.31,38003.0,72.6904,72.8493,72.6606,72.8294,38003.0
2024-12-11 13:00:00,73.32,73.72,73.32,73.72,142169.0,72.8394,73.2368,72.8394,73.2368,142169.0
2024-12-11 13:30:00,73.72,73.73,73.62,73.66,76955.0,73.2368,73.2467,73.1374,73.1771,76955.0
2024-12-11 14:00:00,73.67,73.77,73.67,73.72,82569.0,73.1871,73.2864,73.1871,73.2368,82569.0
2024-12-11 14:30:00,73.72,73.78,73.61,73.66,92010.0,73.2368,73.2964,73.1275,73.1771,92010.0
2024-12-11 15:00:00,73.66,73.68,73.4,73.41,178155.0,73.1771,73.197,72.9189,72.9288,178155.0
2024-12-11 15:30:00,73.4,73.55,73.38,73.53,431290.0,72.9189,73.0679,72.899,73.048,431290.0
2024-12-12 09:30:00,73.09,73.58,73.09,73.51,133983.0,72.6109,73.0977,72.6109,73.0281,133983.0
2024-12-12 10:00:00,73.51,73.64,73.39,73.5,122078.0,73.0281,73.1573,72.9089,73.0182,122078.0
2024-12-12 10:30:00,73.5,73.54,73.27,73.42,67333.0,73.0182,73.0579,72.7897,72.9387,67333.0
2024-12-12 11:00:00,73.42,73.65,73.39,73.58,75170.0,72.9387,73.1672,72.9089,73.0977,75170.0
2024-12-12 11:30:00,73.58,73.59,73.33,73.33,59032.0,73.0977,73.1076,72.8493,72.8493,59032.0
2024-12-12 12:00:00,73.33,73.64,73.33,73.58,63061.0,72.8493,73.1573,72.8493,73.0977,63061.0
2024-12-12 12:30:00,73.58,73.77,73.49,73.73,100566.0,73.0977,73.2864,73.0083,73.2467,100566.0
2024-12-12 13:00:00,73.73,73.93,73.65,73.78,160739.0,73.2467,73.4454,73.1672,73.2964,160739.0
2024-12-12 13:30:00,73.79,73.79,73.57,73.57,54385.0,73.3063,73.3063,73.0877,73.0877,54385.0
2024-12-12 14:00:00,73.57,73.6,73.43,73.44,76379.0,73.0877,73.1175,72.9487,72.9586,76379.0
2024-12-12 14:30:00,73.44,73.57,73.43,73.56,82123.0,72.9586,73.0877,72.9487,73.0778,82123.0
2024-12-12 15:00:00,73.56,73.59,73.44,73.48,116146.0,73.0778,73.1076,72.9586,72.9983,116146.0
2024-12-12 15:30:00,73.48,73.66,73.45,73.62,412707.0,72.9983,73.1771,72.9685,73.1374,412707.0
2024-12-13 09:30:00,73.83,74.78,73.54,74.36,471149.0,73.346,74.2898,73.0579,73.8726,471149.0
2024-12-13 10:00:00,74.32,74.4,73.57,73.74,294205.0,73.8328,73.9123,73.0877,73.2566,294205.0
2024-12-13 10:30:00,73.74,73.74,73.21,73.21,270082.0,73.2566,73.2566,72.7301,72.7301,270082.0
2024-12-13 11:00:00,73.22,73.55,73.08,73.5,83999.0,72.74,73.0679,72.6009,73.0182,83999.0
2024-12-13 11:30:00,73.52,73.74,73.52,73.62,224519.0,73.0381,73.2566,73.0381,73.1374,224519.0
2024-12-13 12:00:00,73.61,73.74,73.52,73.57,92592.0,73.1275,73.2566,73.0381,73.0877,92592.0
2024-12-13 12:30:00,73.56,73.61,73.49,73.5,97710.0,73.0778,73.1275,73.0083,73.0182,97710.0
2024-12-13 13:00:00,73.5,73.65,73.49,73.63,45128.0,73.0182,73.1672,73.0083,73.1473,45128.0
2024-12-13 13:30:00,73.61,73.7,73.52,73.65,64828.0,73.1275,73.2169,73.0381,73.1672,64828.0
2024-12-13 14:00:00,73.65,73.74,73.59,73.72,92356.0,73.1672,73.2566,73.1076,73.2368,92356.0
2024-12-13 14:30:00,73.71,73.81,73.65,73.79,104897.0,73.2268,73.3262,73.1672,73.3063,104897.0
2024-12-13 15:00:00,73.8,73.83,73.71,73.77,265460.0,73.3162,73.346,73.2268,73.2864,265460.0
2024-12-13 15:30:00,73.76,73.87,73.6,73.6,844595.0,73.2765,73.3858,73.1175,73.1175,844595.0
2024-12-16 09:30:00,73.91,75.67,73.84,75.41,1064014.0,73.4255,75.174,73.356,74.9157,1064014.0
2024-12-16 10:00:00,75.44,75.5,74.54,74.98,694098.0,74.9455,75.0051,74.0514,74.4885,694098.0
2024-12-16 10:30:00,74.98,75.06,74.85,74.87,251848.0,74.4885,74.568,74.3593,74.3792,251848.0
2024-12-16 11:00:00,74.87,74.97,74.77,74.88,182117.0,74.3792,74.4786,74.2799,74.3891,182117.0
2024-12-16 11:30:00,74.87,75.07,74.81,75.0,296831.0,74.3792,74.5779,74.3196,74.5084,296831.0
2024-12-16 12:00:00,75.0,75.09,74.87,74.94,193476.0,74.5084,74.5978,74.3792,74.4488,193476.0
2024-12-16 12:30:00,74.94,75.49,74.93,75.27,468997.0,74.4488,74.9952,74.4388,74.7766,468997.0
2024-12-16 13:00:00,75.28,75.36,75.11,75.23,158006.0,74.7865,74.866,74.6176,74.7369,158006.0
2024-12-16 13:30:00,75.23,75.55,75.23,75.55,188290.0,74.7369,75.0548,74.7369,75.0548,188290.0
2024-12-16 14:00:00,75.54,75.78,75.53,75.67,237453.0,75.0448,75.2832,75.0349,75.174,237453.0
2024-12-16 14:30:00,75.68,75.69,75.48,75.55,176354.0,75.1839,75.1938,74.9852,75.0548,176354.0
2024-12-16 15:00:00,75.55,75.73,75.48,75.52,246382.0,75.0548,75.2336,74.9852,75.025,246382.0
2024-12-16 15:30:00,75.52,75.63,75.37,75.38,1077040.0,75.025,75.1342,74.8759,74.8859,1077040.0
2024-12-17 09:30:00,75.03,75.45,74.85,75.31,541788.0,74.7038,75.122,74.5246,74.9826,541788.0
2024-12-17 10:00:00,75.31,75.32,74.44,74.53,515965.0,74.9826,74.9925,74.1163,74.206,515965.0
2024-12-17 10:30:00,74.53,74.65,74.25,74.53,344051.0,74.206,74.3254,73.9272,74.206,344051.0
2024-12-17 11:00:00,74.54,74.64,74.34,74.6,269890.0,74.2159,74.3155,74.0168,74.2757,269890.0
2024-12-17 11:30:00,74.59,74.78,74.49,74.78,346501.0,74.2657,74.4549,74.1661,74.4549,346501.0
2024-12-17 12:00:00,74.78,74.79,74.64,74.78,162415.0,74.4549,74.4648,74.3155,74.4549,162415.0
2024-12-17 12:30:00,74.78,74.8,74.53,74.69,143127.0,74.4549,74.4748,74.206,74.3653,143127.0
2024-12-17 13:00:00,74.7,74.78,74.63,74.65,172840.0,74.3752,74.4549,74.3055,74.3254,172840.0
2024-12-17 13:30:00,74.65,74.74,74.58,74.66,178154.0,74.3254,74.415,74.2557,74.3354,178154.0
2024-12-17 14:00:00,74.67,74.7,74.51,74.58,192785.0,74.3453,74.3752,74.186,74.2557,192785.0
2024-12-17 14:30:00,74.57,74.62,74.45,74.51,233202.0,74.2458,74.2956,74.1263,74.186,233202.0
2024-12-17 15:00:00,74.51,74.65,74.24,74.38,301260.0,74.186,74.3254,73.9172,74.0566,301260.0
2024-12-17 15:30:00,74.38,74.43,74.17,74.26,850704.0,74.0566,74.1064,73.8475,73.9371,850704.0
2024-12-18 09:30:00,74.5,74.75,73.11,73.28,617078.0,74.1761,74.425,72.7921,72.9614,617078.0
2024-12-18 10:00:00,73.29,73.84,73.15,73.49,243777.0,72.9713,73.519,72.832,73.1705,243777.0
2024-12-18 10:30:00,73.53,73.98,73.53,73.83,160124.0,73.2103,73.6583,73.2103,73.509,160124.0
2024-12-18 11:00:00,73.83,74.02,73.69,73.88,93911.0,73.509,73.6982,73.3696,73.5588,93911.0
2024-12-18 11:30:00,73.86,73.86,73.5,73.55,172319.0,73.5389,73.5389,73.1804,73.2302,172319.0
2024-12-18 12:00:00,73.55,73.69,73.43,73.53,107757.0,73.2302,73.3696,73.1107,73.2103,107757.0
2024-12-18 12:30:00,73.53,73.71,73.47,73.66,88316.0,73.2103,73.3895,73.1506,73.3397,88316.0
2024-12-18 13:00:00,73.65,73.67,73.5,73.51,118400.0,73.3298,73.3497,73.1804,73.1904,118400.0
2024-12-18 13:30:00,73.52,73.61,73.48,73.61,84340.0,73.2003,73.29,73.1605,73.29,84340.0
2024-12-18 14:00:00,73.61,73.61,72.62,72.63,305098.0,73.29,73.29,72.3043,72.3142,305098.0
2024-12-18 14:30:00,72.64,72.89,71.63,71.78,582382.0,72.3242,72.5731,71.3186,71.4679,582382.0
2024-12-18 15:00:00,71.78,71.82,70.93,71.05,349184.0,71.4679,71.5077,70.6216,70.7411,349184.0
2024-12-18 15:30:00,71.05,71.14,69.84,70.08,1521897.0,70.7411,70.8307,69.5363,69.7753,1521897.0
2024-12-19 09:30:00,70.98,71.83,70.51,70.59,405451.0,70.6714,71.5177,70.2034,70.2831,405451.0
2024-12-19 10:00:00,70.6,70.75,70.04,70.07,326515.0,70.293,70.4424,69.7355,69.7653,326515.0
2024-12-19 10:30:00,70.06,70.36,69.7,70.25,512381.0,69.7554,70.0541,69.397,69.9446,512381.0
2024-12-19 11:00:00,70.23,70.5,69.83,70.48,184919.0,69.9247,70.1935,69.5264,70.1736,184919.0
2024-12-19 11:30:00,70.47,70.56,70.2,70.24,213723.0,70.1636,70.2532,69.8948,69.9346,213723.0
2024-12-19 12:00:00,70.24,70.36,69.97,69.98,112790.0,69.9346,70.0541,69.6658,69.6757,112790.0
2024-12-19 12:30:00,70.0,70.06,69.8,70.03,156037.0,69.6957,69.7554,69.4965,69.7255,156037.0
2024-12-19 13:00:00,70.03,70.14,69.85,70.13,128924.0,69.7255,69.835,69.5463,69.8251,128924.0
2024-12-19 13:30:00,70.13,70.7,69.98,70.69,101809.0,69.8251,70.3926,69.6757,70.3827,101809.0
2024-12-19 14:00:00,70.7,70.71,70.36,70.42,174561.0,70.3926,70.4026,70.0541,70.1138,174561.0
2024-12-19 14:30:00,70.43,70.44,70.24,70.26,200488.0,70.1238,70.1337,69.9346,69.9545,200488.0
2024-12-19 15:00:00,70.27,70.48,70.13,70.32,148773.0,69.9645,70.1736,69.8251,70.0143,148773.0
2024-12-19 15:30:00,70.32,70.37,69.93,70.01,686355.0,70.0143,70.064,69.626,69.7056,686355.0
2024-12-20 09:30:00,69.31,69.81,68.95,69.38,1139984.0,69.0087,69.5065,68.6502,69.0783,1139984.0
2024-12-20 10:00:00,69.49,70.14,69.37,70.12,385598.0,69.1879,69.835,69.0684,69.8151,385598.0
2024-12-20 10:30:00,70.12,70.5,70.12,70.23,227532.0,69.8151,70.1935,69.8151,69.9247,227532.0
2024-12-20 11:00:00,70.23,70.7,70.21,70.56,165639.0,69.9247,70.3926,69.9047,70.2532,165639.0
2024-12-20 11:30:00,70.58,70.99,70.58,70.88,114431.0,70.2731,70.6813,70.2731,70.5718,114431.0
2024-12-20 12:00:00,70.85,71.18,70.75,71.15,381946.0,70.542,70.8705,70.4424,70.8407,381946.0
2024-12-20 12:30:00,71.16,71.17,70.95,71.05,164212.0,70.8506,70.8606,70.6415,70.7411,164212.0
2024-12-20 13:00:00,71.05,71.14,70.61,70.63,102825.0,70.7411,70.8307,70.303,70.3229,102825.0
2024-12-20 13:30:00,70.63,70.88,70.59,70.76,92779.0,70.3229,70.5718,70.2831,70.4523,92779.0
2024-12-20 14:00:00,70.75,70.88,70.66,70.86,162549.0,70.4424,70.5718,70.3528,70.5519,162549.0
2024-12-20 14:30:00,70.86,70.93,70.77,70.86,200028.0,70.5519,70.6216,70.4623,70.5519,200028.0
2024-12-20 15:00:00,70.86,70.89,70.64,70.81,124760.0,70.5519,70.5818,70.3329,70.5021,124760.0
2024-12-20 15:30:00,70.81,70.99,70.53,70.59,742621.0,70.5021,70.6813,70.2233,70.2831,742621.0
2024-12-23 09:30:00,70.79,70.93,70.33,70.46,152787.0,70.4822,70.6216,70.0242,70.1537,152787.0
2024-12-23 10:00:00,70.45,70.61,70.11,70.28,106034.0,70.1437,70.303,69.8052,69.9744,106034.0
2024-12-23 10:30:00,70.3,70.58,70.14,70.17,97004.0,69.9943,70.2731,69.835,69.8649,97004.0
2024-12-23 11:00:00,70.21,70.43,70.19,70.39,57848.0,69.9047,70.1238,69.8848,70.084,57848.0
2024-12-23 11:30:00,70.39,70.55,70.24,70.52,75697.0,70.084,70.2433,69.9346,70.2134,75697.0
2024-12-23 12:00:00,70.52,70.75,70.46,70.72,81329.0,70.2134,70.4424,70.1537,70.4125,81329.0
2024-12-23 12:30:00,70.7,70.74,70.58,70.63,85313.0,70.3926,70.4324,70.2731,70.3229,85313.0
2024-12-23 13:00:00,70.61,70.82,70.61,70.74,59079.0,70.303,70.5121,70.303,70.4324,59079.0
2024-12-23 13:30:00,70.75,71.0,70.72,70.96,74598.0,70.4424,70.6913,70.4125,70.6515,74598.0
2024-12-23 14:00:00,70.93,71.0,70.86,70.87,46896.0,70.6216,70.6913,70.5519,70.5619,46896.0
2024-12-23 14:30:00,70.88,70.92,70.74,70.81,74421.0,70.5718,70.6117,70.4324,70.5021,74421.0
2024-12-23 15:00:00,70.8,71.01,70.75,70.98,106295.0,70.4922,70.7013,70.4424,70.6714,106295.0
2024-12-23 15:30:00,70.98,71.2,70.91,70.99,407387.0,70.6714,70.8904,70.6017,70.6813,407387.0
2024-12-24 09:30:00,71.01,71.49,70.81,71.28,143456.0,70.7013,71.1792,70.5021,70.9701,143456.0
2024-12-24 10:00:00,71.31,71.64,71.29,71.61,118683.0,71.0,71.3285,70.98,71.2987,118683.0
2024-12-24 10:30:00,71.61,71.64,71.47,71.53,82377.0,71.2987,71.3285,71.1593,71.219,82377.0
2024-12-24 11:00:00,71.53,71.58,71.39,71.46,118173.0,71.219,71.2688,71.0796,71.1493,118173.0
2024-12-24 11:30:00,71.46,71.58,71.41,71.41,85567.0,71.1493,71.2688,71.0995,71.0995,85567.0
2024-12-24 12:00:00,71.4,71.65,71.38,71.57,100938.0,71.0896,71.3385,71.0697,71.2588,100938.0
2024-12-24 12:30:00,71.56,71.72,71.44,71.64,303241.0,71.2489,71.4082,71.1294,71.3285,303241.0
2024-12-26 09:30:00,71.25,71.47,71.08,71.47,128104.0,70.9402,71.1593,70.771,71.1593,128104.0
2024-12-26 10:00:00,71.42,71.67,71.3,71.59,118726.0,71.1095,71.3584,70.99,71.2787,118726.0
2024-12-26 10:30:00,71.6,71.66,71.43,71.64,121375.0,71.2887,71.3484,71.1194,71.3285,121375.0
2024-12-26 11:00:00,71.62,71.66,71.49,71.54,104859.0,71.3086,71.3484,71.1792,71.229,104859.0
2024-12-26 11:30:00,71.55,71.75,71.5,71.73,57743.0,71.2389,71.438,71.1891,71.4181,57743.0
2024-12-26 12:00:00,71.72,71.77,71.59,71.61,86238.0,71.4082,71.458,71.2787,71.2987,86238.0
2024-12-26 12:30:00,71.61,71.67,71.41,71.51,41197.0,71.2987,71.3584,71.0995,71.1991,41197.0
2024-12-26 13:00:00,71.51,71.65,71.5,71.57,47541.0,71.1991,71.3385,71.1891,71.2588,47541.0
2024-12-26 13:30:00,71.56,71.68,71.53,71.58,85941.0,71.2489,71.3683,71.219,71.2688,85941.0
2024-12-26 14:00:00,71.59,71.65,71.55,71.58,136079.0,71.2787,71.3385,71.2389,71.2688,136079.0
2024-12-26 14:30:00,71.59,71.68,71.51,71.65,182706.0,71.2787,71.3683,71.1991,71.3385,182706.0
2024-12-26 15:00:00,71.64,71.78,71.62,71.65,151998.0,71.3285,71.4679,71.3086,71.3385,151998.0
2024-12-26 15:30:00,71.65,71.8,71.52,71.58,295955.0,71.3385,71.4878,71.209,71.2688,295955.0
2024-12-27 09:30:00,71.0,71.43,70.82,71.05,245787.0,70.6913,71.1194,70.5121,70.7411,245787.0
2024-12-27 10:00:00,71.05,71.15,70.79,70.87,580312.0,70.7411,70.8407,70.4822,70.5619,580312.0
2024-12-27 10:30:00,70.84,70.98,70.56,70.96,73500.0,70.532,70.6714,70.2532,70.6515,73500.0
2024-12-27 11:00:00,70.94,70.94,70.55,70.78,67830.0,70.6316,70.6316,70.2433,70.4723,67830.0
2024-12-27 11:30:00,70.77,70.83,70.36,70.4,53689.0,70.4623,70.522,70.0541,70.0939,53689.0
2024-12-27 12:00:00,70.39,70.49,70.3,70.35,64760.0,70.084,70.1835,69.9943,70.0441,64760.0
2024-12-27 12:30:00,70.4,70.53,70.27,70.47,47151.0,70.0939,70.2233,69.9645,70.1636,47151.0
2024-12-27 13:00:00,70.46,70.53,70.41,70.45,49136.0,70.1537,70.2233,70.1039,70.1437,49136.0
2024-12-27 13:30:00,70.45,70.77,70.44,70.73,49709.0,70.1437,70.4623,70.1337,70.4225,49709.0
2024-12-27 14:00:00,70.72,70.84,70.68,70.75,57132.0,70.4125,70.532,70.3727,70.4424,57132.0
2024-12-27 14:30:00,70.75,70.96,70.73,70.9,97594.0,70.4424,70.6515,70.4225,70.5917,97594.0
2024-12-27 15:00:00,70.9,70.91,70.66,70.72,92146.0,70.5917,70.6017,70.3528,70.4125,92146.0
2024-12-27 15:30:00,70.69,70.91,70.61,70.75,449275.0,70.3827,70.6017,70.303,70.4424,449275.0
2024-12-30 09:30:00,69.63,69.77,69.16,69.19,206648.0,69.3273,69.4667,68.8593,68.8892,206648.0
2024-12-30 10:00:00,69.19,69.68,69.13,69.48,400436.0,68.8892,69.377,68.8294,69.1779,400436.0
2024-12-30 10:30:00,69.48,69.72,69.42,69.66,301204.0,69.1779,69.4169,69.1182,69.3571,301204.0
2024-12-30 11:00:00,69.66,69.77,69.55,69.7,104332.0,69.3571,69.4667,69.2476,69.397,104332.0
2024-12-30 11:30:00,69.69,69.93,69.69,69.86,110887.0,69.387,69.626,69.387,69.5563,110887.0
2024-12-30 12:00:00,69.87,70.04,69.85,69.93,118736.0,69.5662,69.7355,69.5463,69.626,118736.0
2024-12-30 12:30:00,69.94,70.05,69.79,70.0,128186.0,69.6359,69.7454,69.4866,69.6957,128186.0
2024-12-30 13:00:00,69.99,70.09,69.85,69.92,104826.0,69.6857,69.7853,69.5463,69.616,104826.0
2024-12-30 13:30:00,69.9,70.02,69.84,69.98,83859.0,69.5961,69.7156,69.5363,69.6757,83859.0
2024-12-30 14:00:00,69.97,69.99,69.78,69.94,132509.0,69.6658,69.6857,69.4766,69.6359,132509.0
2024-12-30 14:30:00,69.92,70.02,69.85,69.96,78368.0,69.616,69.7156,69.5463,69.6558,78368.0
2024-12-30 15:00:00,69.96,69.99,69.72,69.74,173582.0,69.6558,69.6857,69.4169,69.4368,173582.0
2024-12-30 15:30:00,69.75,69.85,69.48,69.51,651692.0,69.4467,69.5463,69.1779,69.2078,651692.0
2024-12-31 09:30:00,69.5,69.91,69.38,69.68,161074.0,69.1978,69.606,69.0783,69.377,161074.0
2024-12-31 10:00:00,69.7,69.91,69.51,69.81,100840.0,69.397,69.606,69.2078,69.5065,100840.0
2024-12-31 10:30:00,69.82,69.9,69.61,69.61,99683.0,69.5164,69.5961,69.3073,69.3073,99683.0
2024-12-31 11:00:00,69.62,69.64,69.36,69.38,160941.0,69.3173,69.3372,69.0584,69.0783,160941.0
2024-12-31 11:30:00,69.36,69.56,69.33,69.38,68968.0,69.0584,69.2576,69.0286,69.0783,68968.0
2024-12-31 12:00:00,69.37,69.44,69.24,69.24,90333.0,69.0684,69.1381,68.939,68.939,90333.0
2024-12-31 12:30:00,69.23,69.39,69.03,69.39,76829.0,68.929,69.0883,68.7299,69.0883,76829.0
2024-12-31 13:00:00,69.38,69.41,69.05,69.07,65013.0,69.0783,69.1082,68.7498,68.7697,65013.0
2024-12-31 13:30:00,69.05,69.29,69.02,69.13,66021.0,68.7498,68.9887,68.7199,68.8294,66021.0
2024-12-31 14:00:00,69.12,69.3,69.01,69.09,76411.0,68.8195,68.9987,68.71,68.7896,76411.0
2024-12-31 14:30:00,69.08,69.29,69.05,69.29,77426.0,68.7797,68.9887,68.7498,68.9887,77426.0
2024-12-31 15:00:00,69.29,69.61,69.16,69.59,142879.0,68.9887,69.3073,68.8593,69.2874,142879.0
2024-12-31 15:30:00,69.58,69.59,69.31,69.47,684754.0,69.2775,69.2874,69.0087,69.168,684754.0
2025-01-02 09:30:00,70.15,70.35,69.7,70.25,222368.0,69.845,70.0441,69.397,69.9446,222368.0
2025-01-02 10:00:00,70.22,70.45,69.84,69.88,213678.0,69.9147,70.1437,69.5363,69.5762,213678.0
2025-01-02 10:30:00,69.91,70.08,69.74,69.84,120247.0,69.606,69.7753,69.4368,69.5363,120247.0
2025-01-02 11:00:00,69.87,69.94,69.53,69.89,130199.0,69.5662,69.6359,69.2277,69.5861,130199.0
2025-01-02 11:30:00,69.9,70.03,69.79,69.91,131370.0,69.5961,69.7255,69.4866,69.606,131370.0
2025-01-02 12:00:00,69.94,69.96,69.36,69.4,122592.0,69.6359,69.6558,69.0584,69.0983,122592.0
2025-01-02 12:30:00,69.36,69.4,68.97,69.23,96094.0,69.0584,69.0983,68.6701,68.929,96094.0
2025-01-02 13:00:00,69.17,69.17,68.9,68.99,102158.0,68.8693,68.8693,68.6004,68.69,102158.0
2025-01-02 13:30:00,68.97,68.97,68.67,68.87,145918.0,68.6701,68.6701,68.3714,68.5706,145918.0
2025-01-02 14:00:00,68.87,69.06,68.79,68.99,143843.0,68.5706,68.7597,68.4909,68.69,143843.0
2025-01-02 14:30:00,68.98,69.0,68.7,68.71,222556.0,68.6801,68.7,68.4013,68.4113,222556.0
2025-01-02 15:00:00,68.73,69.03,68.73,68.95,217002.0,68.4312,68.7299,68.4312,68.6502,217002.0
2025-01-02 15:30:00,68.96,69.09,68.87,69.02,677493.0,68.6602,68.7896,68.5706,68.7199,677493.0
2025-01-03 09:30:00,69.45,69.85,69.34,69.62,178332.0,69.148,69.5463,69.0385,69.3173,178332.0
2025-01-03 10:00:00,69.58,69.75,69.23,69.49,214740.0,69.2775,69.4467,68.929,69.1879,214740.0
2025-01-03 10:30:00,69.48,69.83,69.41,69.82,253306.0,69.1779,69.5264,69.1082,69.5164,253306.0
2025-01-03 11:00:00,69.81,69.87,69.7,69.77,128378.0,69.5065,69.5662,69.397,69.4667,128378.0
2025-01-03 11:30:00,69.78,70.09,69.74,70.01,108171.0,69.4766,69.7853,69.4368,69.7056,108171.0
2025-01-03 12:00:00,70.03,70.09,69.89,69.9,185517.0,69.7255,69.7853,69.5861,69.5961,185517.0
2025-01-03 12:30:00,69.9,70.03,69.84,69.97,57459.0,69.5961,69.7255,69.5363,69.6658,57459.0
2025-01-03 13:00:00,69.97,70.08,69.91,70.08,75445.0,69.6658,69.7753,69.606,69.7753,75445.0
2025-01-03 13:30:00,70.1,70.1,69.93,69.98,188903.0,69.7952,69.7952,69.626,69.6757,188903.0
2025-01-03 14:00:00,69.97,70.16,69.94,70.15,184150.0,69.6658,69.855,69.6359,69.845,184150.0
2025-01-03 14:30:00,70.16,70.27,70.12,70.14,136633.0,69.855,69.9645,69.8151,69.835,136633.0
2025-01-03 15:00:00,70.13,70.15,70.02,70.14,280472.0,69.8251,69.845,69.7156,69.835,280472.0
2025-01-03 15:30:00,70.14,70.26,70.0,70.1,677637.0,69.835,69.9545,69.6957,69.7952,677637.0
2025-01-06 09:30:00,71.12,72.2,71.03,72.15,588744.0,70.8108,71.8861,70.7212,71.8363,588744.0
2025-01-06 10:00:00,72.13,72.3,71.78,72.12,300856.0,71.8164,71.9857,71.4679,71.8064,300856.0
2025-01-06 10:30:00,72.12,72.14,71.59,71.63,134604.0,71.8064,71.8263,71.2787,71.3186,134604.0
2025-01-06 11:00:00,71.65,71.67,71.34,71.48,125404.0,71.3385,71.3584,71.0298,71.1692,125404.0
2025-01-06 11:30:00,71.48,71.76,71.48,71.72,121514.0,71.1692,71.448,71.1692,71.4082,121514.0
2025-01-06 12:00:00,71.72,71.88,71.67,71.84,134095.0,71.4082,71.5675,71.3584,71.5277,134095.0
2025-01-06 12:30:00,71.83,71.84,71.53,71.7,142819.0,71.5177,71.5277,71.219,71.3883,142819.0
2025-01-06 13:00:00,71.67,71.68,71.5,71.64,114753.0,71.3584,71.3683,71.1891,71.3285,114753.0
2025-01-06 13:30:00,71.64,71.67,71.45,71.49,89142.0,71.3285,71.3584,71.1393,71.1792,89142.0
2025-01-06 14:00:00,71.45,71.46,71.23,71.24,238157.0,71.1393,71.1493,70.9203,70.9303,238157.0
2025-01-06 14:30:00,71.24,71.31,71.15,71.18,89764.0,70.9303,71.0,70.8407,70.8705,89764.0
2025-01-06 15:00:00,71.15,71.28,71.1,71.18,121471.0,70.8407,70.9701,70.7909,70.8705,121471.0
2025-01-06 15:30:00,71.19,71.24,71.03,71.16,394990.0,70.8805,70.9303,70.7212,70.8506,394990.0
2025-01-07 09:30:00,72.0,72.0,71.45,71.56,367891.0,71.687,71.687,71.1393,71.2489,367891.0
2025-01-07 10:00:00,71.51,71.51,70.94,71.17,410710.0,71.1991,71.1991,70.6316,70.8606,410710.0
2025-01-07 10:30:00,71.17,71.72,70.85,71.7,449220.0,70.8606,71.4082,70.542,71.3883,449220.0
2025-01-07 11:00:00,71.69,71.82,71.48,71.61,102673.0,71.3783,71.5077,71.1692,71.2987,102673.0
2025-01-07 11:30:00,71.62,71.62,71.08,71.14,75901.0,71.3086,71.3086,70.771,70.8307,75901.0
2025-01-07 12:00:00,71.14,71.36,71.12,71.26,82849.0,70.8307,71.0497,70.8108,70.9502,82849.0
2025-01-07 12:30:00,71.26,71.38,71.19,71.36,65314.0,70.9502,71.0697,70.8805,71.0497,65314.0
2025-01-07 13:00:00,71.35,71.58,71.32,71.53,49262.0,71.0398,71.2688,71.0099,71.219,49262.0
2025-01-07 13:30:00,71.53,71.53,71.28,71.32,48044.0,71.219,71.219,70.9701,71.0099,48044.0
2025-01-07 14:00:00,71.3,71.63,71.29,71.63,223949.0,70.99,71.3186,70.98,71.3186,223949.0
2025-01-07 14:30:00,71.63,71.66,71.5,71.58,274185.0,71.3186,71.3484,71.1891,71.2688,274185.0
2025-01-07 15:00:00,71.58,71.58,71.33,71.39,322775.0,71.2688,71.2688,71.0199,71.0796,322775.0
2025-01-07 15:30:00,71.4,71.57,71.26,71.47,656650.0,71.0896,71.2588,70.9502,71.1593,656650.0
2025-01-08 09:30:00,70.78,71.35,70.67,70.96,540045.0,70.4723,71.0398,70.3627,70.6515,540045.0
2025-01-08 10:00:00,70.96,71.16,70.64,70.75,201015.0,70.6515,70.8506,70.3329,70.4424,201015.0
2025-01-08 10:30:00,70.78,71.12,70.73,71.11,262299.0,70.4723,70.8108,70.4225,70.8008,262299.0
2025-01-08 11:00:00,71.11,71.16,70.83,70.94,388760.0,70.8008,70.8506,70.522,70.6316,388760.0
2025-01-08 11:30:00,70.96,71.34,70.96,71.29,462882.0,70.6515,71.0298,70.6515,70.98,462882.0
2025-01-08 12:00:00,71.29,71.34,70.93,70.99,297150.0,70.98,71.0298,70.6216,70.6813,297150.0
2025-01-08 12:30:00,71.0,71.73,70.93,71.64,898180.0,70.6913,71.4181,70.6216,71.3285,898180.0
2025-01-08 13:00:00,71.63,72.39,71.61,72.19,199755.0,71.3186,72.0753,71.2987,71.8761,199755.0
2025-01-08 13:30:00,72.18,72.18,71.79,71.89,119107.0,71.8662,71.8662,71.4779,71.5774,119107.0
2025-01-08 14:00:00,71.9,72.12,71.7,72.11,77586.0,71.5874,71.8064,71.3883,71.7965,77586.0
2025-01-08 14:30:00,72.09,72.09,71.8,71.86,118937.0,71.7766,71.7766,71.4878,71.5476,118937.0
2025-01-08 15:00:00,71.87,71.91,71.64,71.83,152389.0,71.5575,71.5973,71.3285,71.5177,152389.0
2025-01-08 15:30:00,71.83,71.9,71.66,71.8,601280.0,71.5177,71.5874,71.3484,71.4878,601280.0
2025-01-10 09:30:00,70.87,71.0,70.16,70.77,370703.0,70.5619,70.6913,69.855,70.4623,370703.0
2025-01-10 10:00:00,70.68,70.74,69.84,70.7,191480.0,70.3727,70.4324,69.5363,70.3926,191480.0
2025-01-10 10:30:00,70.65,70.92,70.3,70.31,252525.0,70.3428,70.6117,69.9943,70.0043,252525.0
2025-01-10 11:00:00,70.31,70.42,70.08,70.16,124135.0,70.0043,70.1138,69.7753,69.855,124135.0
2025-01-10 11:30:00,70.11,70.37,70.02,70.08,77880.0,69.8052,70.064,69.7156,69.7753,77880.0
2025-01-10 12:00:00,70.08,70.15,69.77,69.88,83383.0,69.7753,69.845,69.4667,69.5762,83383.0
2025-01-10 12:30:00,69.86,70.13,69.85,70.09,144717.0,69.5563,69.8251,69.5463,69.7853,144717.0
2025-01-10 13:00:00,70.08,70.44,69.95,70.35,113655.0,69.7753,70.1337,69.6459,70.0441,113655.0
2025-01-10 13:30:00,70.36,70.67,70.26,70.62,186807.0,70.0541,70.3627,69.9545,70.313,186807.0
2025-01-10 14:00:00,70.62,70.62,70.25,70.44,110375.0,70.313,70.313,69.9446,70.1337,110375.0
2025-01-10 14:30:00,70.44,70.52,70.3,70.52,126214.0,70.1337,70.2134,69.9943,70.2134,126214.0
2025-01-10 15:00:00,70.5,70.61,70.19,70.26,98541.0,70.1935,70.303,69.8848,69.9545,98541.0
2025-01-10 15:30:00,70.27,70.41,70.13,70.22,338954.0,69.9645,70.1039,69.8251,69.9147,338954.0
2025-01-13 09:30:00,68.7,68.7,67.5,68.33,839947.0,68.4013,68.4013,67.2065,68.0329,839947.0
2025-01-13 10:00:00,68.33,68.53,67.74,67.76,451045.0,68.0329,68.232,67.4455,67.4654,451045.0
2025-01-13 10:30:00,67.77,68.33,67.72,67.94,388643.0,67.4753,68.0329,67.4256,67.6446,388643.0
2025-01-13 11:00:00,67.93,68.07,67.53,67.55,362805.0,67.6347,67.774,67.2364,67.2563,362805.0
2025-01-13 11:30:00,67.53,67.94,67.46,67.5,358087.0,67.2364,67.6446,67.1667,67.2065,358087.0
2025-01-13 12:00:00,67.5,67.89,67.39,67.81,273109.0,67.2065,67.5948,67.097,67.5152,273109.0
2025-01-13 12:30:00,67.81,67.91,67.61,67.89,165140.0,67.5152,67.6147,67.316,67.5948,165140.0
2025-01-13 13:00:00,67.89,68.03,67.81,67.97,115442.0,67.5948,67.7342,67.5152,67.6745,115442.0
2025-01-13 13:30:00,67.98,68.25,67.93,68.01,171623.0,67.6844,67.9533,67.6347,67.7143,171623.0
2025-01-13 14:00:00,68.0,68.38,67.99,68.38,143092.0,67.7043,68.0827,67.6944,68.0827,143092.0
2025-01-13 14:30:00,68.37,68.44,68.26,68.4,105898.0,68.0727,68.1424,67.9632,68.1026,105898.0
2025-01-13 15:00:00,68.39,68.42,68.24,68.31,138936.0,68.0927,68.1225,67.9433,68.013,138936.0
2025-01-13 15:30:00,68.29,68.43,68.17,68.33,614380.0,67.9931,68.1325,67.8736,68.0329,614380.0
2025-01-14 09:30:00,68.92,69.69,68.69,69.27,297262.0,68.6203,69.387,68.3913,68.9688,297262.0
2025-01-14 10:00:00,69.26,70.0,69.21,69.89,152662.0,68.9589,69.6957,68.9091,69.5861,152662.0
2025-01-14 10:30:00,69.9,70.1,69.81,69.82,169843.0,69.5961,69.7952,69.5065,69.5164,169843.0
2025-01-14 11:00:00,69.82,69.82,69.46,69.5,174237.0,69.5164,69.5164,69.158,69.1978,174237.0
2025-01-14 11:30:00,69.49,69.55,69.15,69.15,164218.0,69.1879,69.2476,68.8493,68.8493,164218.0
2025-01-14 12:00:00,69.15,69.43,69.1,69.39,215738.0,68.8493,69.1281,68.7996,69.0883,215738.0
2025-01-14 12:30:00,69.39,69.56,69.19,69.56,147323.0,69.0883,69.2576,68.8892,69.2576,147323.0
2025-01-14 13:00:00,69.55,69.93,69.54,69.92,345438.0,69.2476,69.626,69.2377,69.616,345438.0
2025-01-14 13:30:00,69.92,70.2,69.87,70.2,113713.0,69.616,69.8948,69.5662,69.8948,113713.0
2025-01-14 14:00:00,70.2,70.42,70.14,70.36,293085.0,69.8948,70.1138,69.835,70.0541,293085.0
2025-01-14 14:30:00,70.36,70.41,69.98,70.05,370623.0,70.0541,70.1039,69.6757,69.7454,370623.0
2025-01-14 15:00:00,70.05,70.09,69.78,70.05,436195.0,69.7454,69.7853,69.4766,69.7454,436195.0
2025-01-14 15:30:00,70.05,70.29,69.85,70.25,932977.0,69.7454,69.9844,69.5463,69.9446,932977.0
2025-01-15 09:30:00,71.86,72.35,71.51,71.9,493397.0,71.5476,72.0354,71.1991,71.5874,493397.0
2025-01-15 10:00:00,71.91,71.98,71.52,71.52,347799.0,71.5973,71.667,71.209,71.209,347799.0
2025-01-15 10:30:00,71.53,71.6,71.04,71.25,172434.0,71.219,71.2887,70.7311,70.9402,172434.0
2025-01-15 11:00:00,71.25,71.38,71.08,71.17,97781.0,70.9402,71.0697,70.771,70.8606,97781.0
2025-01-15 11:30:00,71.17,71.17,70.78,70.91,104560.0,70.8606,70.8606,70.4723,70.6017,104560.0
2025-01-15 12:00:00,70.91,71.15,70.91,71.06,216569.0,70.6017,70.8407,70.6017,70.751,216569.0
2025-01-15 12:30:00,71.06,71.3,71.03,71.23,91662.0,70.751,70.99,70.7212,70.9203,91662.0
2025-01-15 13:00:00,71.24,71.36,71.21,71.27,91335.0,70.9303,71.0497,70.9004,70.9601,91335.0
2025-01-15 13:30:00,71.28,71.38,71.17,71.23,106769.0,70.9701,71.0697,70.8606,70.9203,106769.0
2025-01-15 14:00:00,71.23,71.39,71.12,71.21,286971.0,70.9203,71.0796,70.8108,70.9004,286971.0
2025-01-15 14:30:00,71.21,71.24,70.99,71.03,157401.0,70.9004,70.9303,70.6813,70.7212,157401.0
2025-01-15 15:00:00,71.03,71.31,71.01,71.25,246743.0,70.7212,71.0,70.7013,70.9402,246743.0
2025-01-15 15:30:00,71.24,71.26,70.91,70.95,529640.0,70.9303,70.9502,70.6017,70.6415,529640.0
2025-01-16 09:30:00,71.46,71.53,69.68,69.7,625537.0,71.1493,71.219,69.377,69.397,625537.0
2025-01-16 10:00:00,69.72,70.57,69.36,70.39,373567.0,69.4169,70.2632,69.0584,70.084,373567.0
2025-01-16 10:30:00,70.4,70.8,70.23,70.78,298489.0,70.0939,70.4922,69.9247,70.4723,298489.0
2025-01-16 11:00:00,70.78,70.92,70.6,70.71,180234.0,70.4723,70.6117,70.293,70.4026,180234.0
2025-01-16 11:30:00,70.72,70.78,70.45,70.72,159110.0,70.4125,70.4723,70.1437,70.4125,159110.0
2025-01-16 12:00:00,70.71,70.73,70.51,70.51,179196.0,70.4026,70.4225,70.2034,70.2034,179196.0
2025-01-16 12:30:00,70.5,70.53,70.25,70.3,199871.0,70.1935,70.2233,69.9446,69.9943,199871.0
2025-01-16 13:00:00,70.31,70.56,70.2,70.21,167173.0,70.0043,70.2532,69.8948,69.9047,167173.0
2025-01-16 13:30:00,70.2,70.3,69.96,70.07,133211.0,69.8948,69.9943,69.6558,69.7653,133211.0
2025-01-16 14:00:00,70.05,70.21,69.97,70.12,155783.0,69.7454,69.9047,69.6658,69.8151,155783.0
2025-01-16 14:30:00,70.12,70.18,70.06,70.08,138912.0,69.8151,69.8749,69.7554,69.7753,138912.0
2025-01-16 15:00:00,70.08,70.2,69.96,70.08,182175.0,69.7753,69.8948,69.6558,69.7753,182175.0
2025-01-16 15:30:00,70.07,70.19,69.8,69.86,693580.0,69.7653,69.8848,69.4965,69.5563,693580.0
2025-01-17 09:30:00,69.35,69.93,68.48,69.36,1804544.0,69.0485,69.626,68.1823,69.0584,1804544.0
2025-01-17 10:00:00,69.37,69.98,69.32,69.73,369131.0,69.0684,69.6757,69.0186,69.4268,369131.0
2025-01-17 10:30:00,69.73,69.92,69.53,69.78,315074.0,69.4268,69.616,69.2277,69.4766,315074.0
2025-01-17 11:00:00,69.78,69.79,69.37,69.59,307277.0,69.4766,69.4866,69.0684,69.2874,307277.0
2025-01-17 11:30:00,69.59,69.65,69.32,69.39,246113.0,69.2874,69.3472,69.0186,69.0883,246113.0
2025-01-17 12:00:00,69.41,69.66,69.24,69.57,240613.0,69.1082,69.3571,68.939,69.2675,240613.0
2025-01-17 12:30:00,69.57,69.75,69.5,69.66,204687.0,69.2675,69.4467,69.1978,69.3571,204687.0
2025-01-17 13:00:00,69.65,69.76,69.56,69.61,192882.0,69.3472,69.4567,69.2576,69.3073,192882.0
2025-01-17 13:30:00,69.61,69.62,69.32,69.34,176330.0,69.3073,69.3173,69.0186,69.0385,176330.0
2025-01-17 14:00:00,69.34,69.49,69.32,69.46,220030.0,69.0385,69.1879,69.0186,69.158,220030.0
2025-01-17 14:30:00,69.46,69.62,69.39,69.48,304611.0,69.158,69.3173,69.0883,69.1779,304611.0
2025-01-17 15:00:00,69.48,69.54,69.33,69.45,292534.0,69.1779,69.2377,69.0286,69.148,292534.0
2025-01-17 15:30:00,69.45,69.61,69.38,69.41,834793.0,69.148,69.3073,69.0783,69.1082,834793.0
2025-01-21 09:30:00,70.7,71.07,70.2,70.93,1657949.0,70.3926,70.761,69.8948,70.6216,1657949.0
2025-01-21 10:00:00,70.92,71.54,70.8,71.53,408024.0,70.6117,71.229,70.4922,71.219,408024.0
2025-01-21 10:30:00,71.53,71.75,71.18,71.72,431406.0,71.219,71.438,70.8705,71.4082,431406.0
2025-01-21 11:00:00,71.72,71.99,71.45,71.84,474506.0,71.4082,71.677,71.1393,71.5277,474506.0
2025-01-21 11:30:00,71.85,72.5,71.8,72.08,290222.0,71.5376,72.1848,71.4878,71.7666,290222.0
2025-01-21 12:00:00,72.05,72.18,71.96,72.17,254950.0,71.7367,71.8662,71.6471,71.8562,254950.0
2025-01-21 12:30:00,72.18,72.47,72.17,72.45,284369.0,71.8662,72.1549,71.8562,72.135,284369.0
2025-01-21 13:00:00,72.45,72.47,72.24,72.32,232254.0,72.135,72.1549,71.9259,72.0056,232254.0
2025-01-21 13:30:00,72.32,72.55,72.3,72.55,347414.0,72.0056,72.2346,71.9857,72.2346,347414.0
2025-01-21 14:00:00,72.55,72.66,72.42,72.53,239375.0,72.2346,72.3441,72.1051,72.2147,239375.0
2025-01-21 14:30:00,72.54,72.65,72.39,72.64,450506.0,72.2246,72.3341,72.0753,72.3242,450506.0
2025-01-21 15:00:00,72.63,72.74,72.47,72.73,421969.0,72.3142,72.4237,72.1549,72.4138,421969.0
2025-01-21 15:30:00,72.75,72.83,72.49,72.72,1033193.0,72.4337,72.5133,72.1748,72.4038,1033193.0
2025-01-22 09:30:00,74.82,77.66,73.22,76.93,2489325.0,74.4947,77.3223,72.9017,76.5955,2489325.0
2025-01-22 10:00:00,76.91,77.5,76.52,77.14,816308.0,76.5756,77.163,76.1873,76.8046,816308.0
2025-01-22 10:30:00,77.1,78.0,76.72,77.73,843850.0,76.7648,77.6609,76.3864,77.392,843850.0
2025-01-22 11:00:00,77.75,77.92,77.23,77.55,631733.0,77.412,77.5812,76.8942,77.2128,631733.0
2025-01-22 11:30:00,77.53,77.71,77.19,77.21,415215.0,77.1929,77.3721,76.8544,76.8743,415215.0
2025-01-22 12:00:00,77.23,77.43,76.91,77.04,216102.0,76.8942,77.0933,76.5756,76.705,216102.0
2025-01-22 12:30:00,77.04,77.36,76.88,77.29,290423.0,76.705,77.0237,76.5457,76.954,290423.0
2025-01-22 13:00:00,77.29,77.53,77.04,77.3,277885.0,76.954,77.1929,76.705,76.9639,277885.0
2025-01-22 13:30:00,77.28,78.0,77.09,77.88,268500.0,76.944,77.6609,76.7548,77.5414,268500.0
2025-01-22 14:00:00,77.87,77.88,77.51,77.61,305586.0,77.5314,77.5414,77.173,77.2726,305586.0
2025-01-22 14:30:00,77.59,77.97,77.56,77.92,372071.0,77.2527,77.631,77.2228,77.5812,372071.0
2025-01-22 15:00:00,77.9,78.04,77.76,77.96,359452.0,77.5613,77.7007,77.4219,77.621,359452.0
2025-01-22 15:30:00,77.97,78.25,77.76,77.85,1022226.0,77.631,77.9098,77.4219,77.5115,1022226.0
2025-01-23 09:30:00,77.99,78.0,76.66,77.67,679581.0,77.6509,77.6609,76.3267,77.3323,679581.0
2025-01-23 10:00:00,77.67,78.26,77.67,78.0,1033005.0,77.3323,77.9197,77.3323,77.6609,1033005.0
2025-01-23 10:30:00,77.97,78.51,77.93,78.37,436276.0,77.631,78.1687,77.5912,78.0293,436276.0
2025-01-23 11:00:00,78.38,78.52,77.94,78.45,324515.0,78.0392,78.1786,77.6011,78.1089,324515.0
2025-01-23 11:30:00,78.45,78.55,78.22,78.3,201898.0,78.1089,78.2085,77.8799,77.9596,201898.0
2025-01-23 12:00:00,78.31,78.46,78.22,78.45,230843.0,77.9695,78.1189,77.8799,78.1089,230843.0
2025-01-23 12:30:00,78.47,78.6,78.27,78.45,202162.0,78.1288,78.2583,77.9297,78.1089,202162.0
2025-01-23 13:00:00,78.45,78.61,78.27,78.33,183253.0,78.1089,78.2682,77.9297,77.9894,183253.0
2025-01-23 13:30:00,78.33,78.82,78.33,78.6,267377.0,77.9894,78.4773,77.9894,78.2583,267377.0
2025-01-23 14:00:00,78.59,78.64,78.42,78.55,191729.0,78.2483,78.2981,78.079,78.2085,191729.0
2025-01-23 14:30:00,78.55,78.6,78.3,78.44,193205.0,78.2085,78.2583,77.9596,78.099,193205.0
2025-01-23 15:00:00,78.43,78.52,78.19,78.3,260200.0,78.089,78.1786,77.85,77.9596,260200.0
2025-01-23 15:30:00,78.29,78.61,78.1,78.54,795057.0,77.9496,78.2682,77.7604,78.1985,795057.0
2025-01-24 09:30:00,79.0,79.39,77.99,78.37,485482.0,78.6565,79.0448,77.6509,78.0293,485482.0
2025-01-24 10:00:00,78.39,78.39,77.82,78.01,332413.0,78.0492,78.0492,77.4817,77.6708,332413.0
2025-01-24 10:30:00,77.99,78.11,77.68,77.7,206883.0,77.6509,77.7704,77.3423,77.3622,206883.0
2025-01-24 11:00:00,77.7,78.0,77.55,77.96,158200.0,77.3622,77.6609,77.2128,77.621,158200.0
2025-01-24 11:30:00,77.96,77.97,77.81,77.86,127741.0,77.621,77.631,77.4717,77.5215,127741.0
2025-01-24 12:00:00,77.86,78.1,77.8,77.94,171027.0,77.5215,77.7604,77.4617,77.6011,171027.0
2025-01-24 12:30:00,77.95,78.03,77.6,77.62,183281.0,77.6111,77.6907,77.2626,77.2825,183281.0
2025-01-24 13:00:00,77.64,77.75,77.43,77.48,118067.0,77.3024,77.412,77.0933,77.1431,118067.0
2025-01-24 13:30:00,77.51,77.6,77.2,77.23,117532.0,77.173,77.2626,76.8643,76.8942,117532.0
2025-01-24 14:00:00,77.23,77.38,77.1,77.11,283226.0,76.8942,77.0436,76.7648,76.7747,283226.0
2025-01-24 14:30:00,77.1,77.27,77.04,77.12,200206.0,76.7648,76.934,76.705,76.7847,200206.0
2025-01-24 15:00:00,77.12,77.21,76.97,77.08,219547.0,76.7847,76.8743,76.6353,76.7449,219547.0
2025-01-24 15:30:00,77.08,77.21,76.92,77.18,796045.0,76.7449,76.8743,76.5856,76.8444,796045.0
2025-01-27 09:30:00,70.97,72.75,69.82,70.48,2402420.0,70.6614,72.4337,69.5164,70.1736,2402420.0
2025-01-27 10:00:00,70.48,70.72,69.39,69.51,832777.0,70.1736,70.4125,69.0883,69.2078,832777.0
2025-01-27 10:30:00,69.55,69.56,68.81,68.99,763496.0,69.2476,69.2576,68.5108,68.69,763496.0
2025-01-27 11:00:00,68.99,69.51,68.42,68.48,744677.0,68.69,69.2078,68.1225,68.1823,744677.0
2025-01-27 11:30:00,68.48,68.68,67.54,68.16,760011.0,68.1823,68.3814,67.2463,67.8637,760011.0
2025-01-27 12:00:00,68.17,68.44,67.88,68.2,581721.0,67.8736,68.1424,67.5849,67.9035,581721.0
2025-01-27 12:30:00,68.2,68.2,67.25,67.3,498551.0,67.9035,67.9035,66.9576,67.0074,498551.0
2025-01-27 13:00:00,67.3,67.57,66.46,66.47,521006.0,67.0074,67.2762,66.171,66.181,521006.0
2025-01-27 13:30:00,66.5,66.77,65.86,65.91,870967.0,66.2109,66.4797,65.5737,65.6234,870967.0
2025-01-27 14:00:00,65.9,66.26,65.67,66.12,1036011.0,65.6135,65.9719,65.3845,65.8325,1036011.0
2025-01-27 14:30:00,66.12,66.33,65.93,66.25,1306447.0,65.8325,66.0416,65.6433,65.962,1306447.0
2025-01-27 15:00:00,66.25,66.43,65.98,66.37,1486137.0,65.962,66.1412,65.6931,66.0814,1486137.0
2025-01-27 15:30:00,66.38,68.17,66.32,67.51,3110763.0,66.0914,67.8736,66.0317,67.2165,3110763.0
2025-01-28 09:30:00,68.87,68.93,66.37,67.41,1435096.0,68.5706,68.6303,66.0814,67.1169,1435096.0
2025-01-28 10:00:00,67.4,68.7,67.4,68.37,744999.0,67.107,68.4013,67.107,68.0727,744999.0
2025-01-28 10:30:00,68.35,68.55,67.85,67.93,536779.0,68.0528,68.252,67.555,67.6347,536779.0
2025-01-28 11:00:00,67.93,68.26,67.72,67.87,498478.0,67.6347,67.9632,67.4256,67.5749,498478.0
2025-01-28 11:30:00,67.86,67.96,67.45,67.59,501580.0,67.565,67.6645,67.1567,67.2961,501580.0
2025-01-28 12:00:00,67.59,67.82,67.44,67.64,195842.0,67.2961,67.5251,67.1468,67.3459,195842.0
2025-01-28 12:30:00,67.63,67.88,67.47,67.81,246303.0,67.336,67.5849,67.1767,67.5152,246303.0
2025-01-28 13:00:00,67.82,68.32,67.79,68.24,309942.0,67.5251,68.023,67.4953,67.9433,309942.0
2025-01-28 13:30:00,68.23,68.43,68.16,68.16,209579.0,67.9333,68.1325,67.8637,67.8637,209579.0
2025-01-28 14:00:00,68.16,68.68,68.12,68.55,307320.0,67.8637,68.3814,67.8238,68.252,307320.0
2025-01-28 14:30:00,68.55,68.92,68.5,68.88,414691.0,68.252,68.6203,68.2022,68.5805,414691.0
2025-01-28 15:00:00,68.88,68.91,68.71,68.88,520656.0,68.5805,68.6104,68.4113,68.5805,520656.0
2025-01-28 15:30:00,68.87,68.93,68.53,68.58,1177658.0,68.5706,68.6303,68.232,68.2818,1177658.0
2025-01-29 09:30:00,69.09,69.84,69.0,69.69,877363.0,68.7896,69.5363,68.7,69.387,877363.0
2025-01-29 10:00:00,69.68,70.09,69.0,69.26,551279.0,69.377,69.7853,68.7,68.9589,551279.0
2025-01-29 10:30:00,69.24,69.4,68.94,69.16,570971.0,68.939,69.0983,68.6403,68.8593,570971.0
2025-01-29 11:00:00,69.14,69.6,68.99,69.44,401332.0,68.8394,69.2974,68.69,69.1381,401332.0
2025-01-29 11:30:00,69.42,69.45,69.07,69.22,266976.0,69.1182,69.148,68.7697,68.919,266976.0
2025-01-29 12:00:00,69.23,69.42,69.11,69.39,271707.0,68.929,69.1182,68.8095,69.0883,271707.0
2025-01-29 12:30:00,69.41,69.58,69.37,69.4,440492.0,69.1082,69.2775,69.0684,69.0983,440492.0
2025-01-29 13:00:00,69.41,69.43,68.8,69.16,266265.0,69.1082,69.1281,68.5009,68.8593,266265.0
2025-01-29 13:30:00,69.17,69.43,69.09,69.4,221482.0,68.8693,69.1281,68.7896,69.0983,221482.0
2025-01-29 14:00:00,69.39,69.48,68.99,69.13,199673.0,69.0883,69.1779,68.69,68.8294,199673.0
2025-01-29 14:30:00,69.11,69.67,69.03,69.44,424474.0,68.8095,69.3671,68.7299,69.1381,424474.0
2025-01-29 15:00:00,69.44,69.67,69.19,69.63,184067.0,69.1381,69.3671,68.8892,69.3273,184067.0
2025-01-29 15:30:00,69.61,69.7,69.17,69.38,756345.0,69.3073,69.397,68.8693,69.0783,756345.0
2025-01-30 09:30:00,71.7,71.7,70.31,70.67,581355.0,71.3883,71.3883,70.0043,70.3627,581355.0
2025-01-30 10:00:00,70.67,71.68,70.42,70.92,390360.0,70.3627,71.3683,70.1138,70.6117,390360.0
2025-01-30 10:30:00,70.92,71.45,70.6,70.86,235358.0,70.6117,71.1393,70.293,70.5519,235358.0
2025-01-30 11:00:00,70.85,71.39,70.76,71.37,278293.0,70.542,71.0796,70.4523,71.0597,278293.0
2025-01-30 11:30:00,71.39,71.58,71.3,71.52,217121.0,71.0796,71.2688,70.99,71.209,217121.0
2025-01-30 12:00:00,71.52,71.73,71.44,71.5,336867.0,71.209,71.4181,71.1294,71.1891,336867.0
2025-01-30 12:30:00,71.49,71.67,71.24,71.54,172768.0,71.1792,71.3584,70.9303,71.229,172768.0
2025-01-30 13:00:00,71.55,71.64,71.46,71.54,139403.0,71.2389,71.3285,71.1493,71.229,139403.0
2025-01-30 13:30:00,71.55,71.92,71.55,71.78,216474.0,71.2389,71.6073,71.2389,71.4679,216474.0
2025-01-30 14:00:00,71.78,71.88,71.71,71.73,144539.0,71.4679,71.5675,71.3982,71.4181,144539.0
2025-01-30 14:30:00,71.71,71.74,71.51,71.66,185114.0,71.3982,71.4281,71.1991,71.3484,185114.0
2025-01-30 15:00:00,71.66,71.99,71.65,71.95,306280.0,71.3484,71.677,71.3385,71.6372,306280.0
2025-01-30 15:30:00,71.95,72.0,71.3,71.66,1069632.0,71.6372,71.687,70.99,71.3484,1069632.0
2025-01-31 09:30:00,72.79,72.99,71.79,72.61,342052.0,72.4735,72.6727,71.4779,72.2943,342052.0
2025-01-31 10:00:00,72.63,72.88,72.42,72.88,192992.0,72.3142,72.5631,72.1051,72.5631,192992.0
2025-01-31 10:30:00,72.9,72.95,72.47,72.53,294812.0,72.583,72.6328,72.1549,72.2147,294812.0
2025-01-31 11:00:00,72.53,72.69,72.51,72.58,230819.0,72.2147,72.374,72.1947,72.2644,230819.0
2025-01-31 11:30:00,72.57,72.61,72.33,72.35,220507.0,72.2545,72.2943,72.0155,72.0354,220507.0
2025-01-31 12:00:00,72.35,72.38,71.88,71.92,173456.0,72.0354,72.0653,71.5675,71.6073,173456.0
2025-01-31 12:30:00,71.94,72.22,71.9,72.22,74249.0,71.6272,71.906,71.5874,71.906,74249.0
2025-01-31 13:00:00,72.2,72.28,71.79,71.9,172344.0,71.8861,71.9657,71.4779,71.5874,172344.0
2025-01-31 13:30:00,71.9,71.9,71.29,71.48,202937.0,71.5874,71.5874,70.98,71.1692,202937.0
2025-01-31 14:00:00,71.46,71.63,71.24,71.56,145945.0,71.1493,71.3186,70.9303,71.2489,145945.0
2025-01-31 14:30:00,71.54,71.65,71.02,71.28,220744.0,71.229,71.3385,70.7112,70.9701,220744.0
2025-01-31 15:00:00,71.27,71.27,70.58,70.7,378599.0,70.9601,70.9601,70.2731,70.3926,378599.0
2025-01-31 15:30:00,70.69,70.98,70.63,70.76,727554.0,70.3827,70.6714,70.3229,70.4523,727554.0
2025-02-03 09:30:00,69.03,70.1,68.82,69.38,682282.0,68.7299,69.7952,68.5208,69.0783,682282.0
2025-02-03 10:00:00,69.36,69.97,68.54,69.78,670552.0,69.0584,69.6658,68.242,69.4766,670552.0
2025-02-03 10:30:00,69.81,70.16,69.64,70.16,372283.0,69.5065,69.855,69.3372,69.855,372283.0
2025-02-03 11:00:00,70.13,70.32,69.77,70.06,237987.0,69.8251,70.0143,69.4667,69.7554,237987.0
2025-02-03 11:30:00,70.03,70.32,69.95,70.16,178915.0,69.7255,70.0143,69.6459,69.855,178915.0
2025-02-03 12:00:00,70.16,70.32,69.97,70.17,98856.0,69.855,70.0143,69.6658,69.8649,98856.0
2025-02-03 12:30:00,70.12,70.3,69.97,70.27,242222.0,69.8151,69.9943,69.6658,69.9645,242222.0
2025-02-03 13:00:00,70.23,70.33,69.98,70.27,190232.0,69.9247,70.0242,69.6757,69.9645,190232.0
2025-02-03 13:30:00,70.3,70.39,70.1,70.3,191027.0,69.9943,70.084,69.7952,69.9943,191027.0
2025-02-03 14:00:00,70.31,70.66,70.19,70.55,247128.0,70.0043,70.3528,69.8848,70.2433,247128.0
2025-02-03 14:30:00,70.56,70.65,70.31,70.41,180981.0,70.2532,70.3428,70.0043,70.1039,180981.0
2025-02-03 15:00:00,70.41,70.5,70.07,70.11,403670.0,70.1039,70.1935,69.7653,69.8052,403670.0
2025-02-03 15:30:00,70.11,70.26,69.99,70.11,732696.0,69.8052,69.9545,69.6857,69.8052,732696.0
2025-02-04 09:30:00,69.0,70.04,68.77,69.63,633412.0,68.7,69.7355,68.471,69.3273,633412.0
2025-02-04 10:00:00,69.66,70.46,69.65,70.4,347251.0,69.3571,70.1537,69.3472,70.0939,347251.0
2025-02-04 10:30:00,70.38,70.55,70.11,70.41,224516.0,70.074,70.2433,69.8052,70.1039,224516.0
2025-02-04 11:00:00,70.42,70.81,70.42,70.54,210413.0,70.1138,70.5021,70.1138,70.2333,210413.0
2025-02-04 11:30:00,70.54,70.55,70.16,70.2,109126.0,70.2333,70.2433,69.855,69.8948,109126.0
2025-02-04 12:00:00,70.19,70.22,69.94,69.95,129794.0,69.8848,69.9147,69.6359,69.6459,129794.0
2025-02-04 12:30:00,69.96,70.19,69.96,70.18,126713.0,69.6558,69.8848,69.6558,69.8749,126713.0
2025-02-04 13:00:00,70.19,70.2,70.04,70.19,100634.0,69.8848,69.8948,69.7355,69.8848,100634.0
2025-02-04 13:30:00,70.18,70.21,69.99,69.99,188367.0,69.8749,69.9047,69.6857,69.6857,188367.0
2025-02-04 14:00:00,69.98,70.08,69.97,70.02,97598.0,69.6757,69.7753,69.6658,69.7156,97598.0
2025-02-04 14:30:00,70.01,70.11,69.92,70.02,329828.0,69.7056,69.8052,69.616,69.7156,329828.0
2025-02-04 15:00:00,70.02,70.08,69.68,69.89,253100.0,69.7156,69.7753,69.377,69.5861,253100.0
2025-02-04 15:30:00,69.89,70.11,69.7,69.72,843738.0,69.5861,69.8052,69.397,69.4169,843738.0
2025-02-05 09:30:00,70.21,70.35,69.14,69.4,324973.0,69.9047,70.0441,68.8394,69.0983,324973.0
2025-02-05 10:00:00,69.4,69.52,69.02,69.32,318516.0,69.0983,69.2177,68.7199,69.0186,318516.0
2025-02-05 10:30:00,69.29,69.59,69.04,69.59,350087.0,68.9887,69.2874,68.7398,69.2874,350087.0
2025-02-05 11:00:00,69.56,69.71,69.34,69.42,149471.0,69.2576,69.4069,69.0385,69.1182,149471.0
2025-02-05 11:30:00,69.42,69.75,69.38,69.75,212855.0,69.1182,69.4467,69.0783,69.4467,212855.0
2025-02-05 12:00:00,69.77,69.88,69.51,69.58,177525.0,69.4667,69.5762,69.2078,69.2775,177525.0
2025-02-05 12:30:00,69.59,69.66,69.46,69.54,183681.0,69.2874,69.3571,69.158,69.2377,183681.0
2025-02-05 13:00:00,69.54,69.68,69.43,69.5,250175.0,69.2377,69.377,69.1281,69.1978,250175.0
2025-02-05 13:30:00,69.48,69.85,69.42,69.7,219903.0,69.1779,69.5463,69.1182,69.397,219903.0
2025-02-05 14:00:00,69.72,69.78,69.59,69.72,193856.0,69.4169,69.4766,69.2874,69.4169,193856.0
2025-02-05 14:30:00,69.73,69.84,69.53,69.59,205434.0,69.4268,69.5363,69.2277,69.2874,205434.0
2025-02-05 15:00:00,69.6,69.78,69.6,69.63,388463.0,69.2974,69.4766,69.2974,69.3273,388463.0
2025-02-05 15:30:00,69.63,69.68,69.28,69.52,864915.0,69.3273,69.377,68.9788,69.2177,864915.0
2025-02-06 09:30:00,70.22,70.7,69.7,69.81,543735.0,69.9147,70.3926,69.397,69.5065,543735.0
2025-02-06 10:00:00,69.84,70.13,69.52,69.56,350188.0,69.5363,69.8251,69.2177,69.2576,350188.0
2025-02-06 10:30:00,69.56,69.78,69.36,69.67,241426.0,69.2576,69.4766,69.0584,69.3671,241426.0
2025-02-06 11:00:00,69.67,70.0,69.6,69.94,218704.0,69.3671,69.6957,69.2974,69.6359,218704.0
2025-02-06 11:30:00,69.94,69.95,69.7,69.74,237202.0,69.6359,69.6459,69.397,69.4368,237202.0
2025-02-06 12:00:00,69.75,69.86,69.68,69.72,126851.0,69.4467,69.5563,69.377,69.4169,126851.0
2025-02-06 12:30:00,69.72,69.72,69.57,69.59,132793.0,69.4169,69.4169,69.2675,69.2874,132793.0
2025-02-06 13:00:00,69.59,69.59,69.45,69.56,285846.0,69.2874,69.2874,69.148,69.2576,285846.0
2025-02-06 13:30:00,69.54,69.72,69.23,69.68,154540.0,69.2377,69.4169,68.929,69.377,154540.0
2025-02-06 14:00:00,69.68,69.72,69.45,69.5,140621.0,69.377,69.4169,69.148,69.1978,140621.0
2025-02-06 14:30:00,69.5,69.62,69.34,69.48,191180.0,69.1978,69.3173,69.0385,69.1779,191180.0
2025-02-06 15:00:00,69.47,69.85,69.44,69.84,206795.0,69.168,69.5463,69.1381,69.5363,206795.0
2025-02-06 15:30:00,69.85,70.09,69.74,70.03,705381.0,69.5463,69.7853,69.4368,69.7255,705381.0
2025-02-07 09:30:00,70.26,71.14,70.12,70.62,600971.0,69.9545,70.8307,69.8151,70.313,600971.0
2025-02-07 10:00:00,70.62,70.65,69.99,70.48,341360.0,70.313,70.3428,69.6857,70.1736,341360.0
2025-02-07 10:30:00,70.5,70.64,69.94,70.2,283591.0,70.1935,70.3329,69.6359,69.8948,283591.0
2025-02-07 11:00:00,70.21,70.39,69.99,70.06,315011.0,69.9047,70.084,69.6857,69.7554,315011.0
2025-02-07 11:30:00,70.09,70.14,69.82,69.82,180067.0,69.7853,69.835,69.5164,69.5164,180067.0
2025-02-07 12:00:00,69.82,69.83,69.47,69.71,198996.0,69.5164,69.5264,69.168,69.4069,198996.0
2025-02-07 12:30:00,69.71,69.94,69.68,69.83,99214.0,69.4069,69.6359,69.377,69.5264,99214.0
2025-02-07 13:00:00,69.84,70.2,69.82,70.15,123050.0,69.5363,69.8948,69.5164,69.845,123050.0
2025-02-07 13:30:00,70.15,70.31,70.0,70.0,158530.0,69.845,70.0043,69.6957,69.6957,158530.0
2025-02-07 14:00:00,70.01,70.18,69.71,69.71,234839.0,69.7056,69.8749,69.4069,69.4069,234839.0
2025-02-07 14:30:00,69.72,70.18,69.67,69.98,437654.0,69.4169,69.8749,69.3671,69.6757,437654.0
2025-02-07 15:00:00,69.97,69.97,69.68,69.68,206930.0,69.6658,69.6658,69.377,69.377,206930.0
2025-02-07 15:30:00,69.69,69.94,69.67,69.81,687148.0,69.387,69.6359,69.3671,69.5065,687148.0
2025-02-10 09:30:00,70.5,70.92,70.29,70.84,568069.0,70.1935,70.6117,69.9844,70.532,568069.0
2025-02-10 10:00:00,70.84,70.98,70.71,70.76,304184.0,70.532,70.6714,70.4026,70.4523,304184.0
2025-02-10 10:30:00,70.77,70.94,70.72,70.85,241140.0,70.4623,70.6316,70.4125,70.542,241140.0
2025-02-10 11:00:00,70.85,70.97,70.65,70.81,241207.0,70.542,70.6614,70.3428,70.5021,241207.0
2025-02-10 11:30:00,70.81,70.95,70.6,70.85,211651.0,70.5021,70.6415,70.293,70.542,211651.0
2025-02-10 12:00:00,70.85,71.1,70.71,71.08,294746.0,70.542,70.7909,70.4026,70.771,294746.0
2025-02-10 12:30:00,71.11,71.58,71.09,71.54,468835.0,70.8008,71.2688,70.7809,71.229,468835.0
2025-02-10 13:00:00,71.55,71.63,71.45,71.46,230276.0,71.2389,71.3186,71.1393,71.1493,230276.0
2025-02-10 13:30:00,71.45,71.82,71.44,71.7,183692.0,71.1393,71.5077,71.1294,71.3883,183692.0
2025-02-10 14:00:00,71.69,71.79,71.52,71.79,499728.0,71.3783,71.4779,71.209,71.4779,499728.0
2025-02-10 14:30:00,71.78,71.85,71.68,71.68,315436.0,71.4679,71.5376,71.3683,71.3683,315436.0
2025-02-10 15:00:00,71.68,71.93,71.64,71.9,351454.0,71.3683,71.6173,71.3285,71.5874,351454.0
2025-02-10 15:30:00,71.89,71.99,71.65,71.81,1083444.0,71.5774,71.677,71.3385,71.4978,1083444.0
2025-02-11 09:30:00,70.87,71.09,69.91,70.45,626985.0,70.5619,70.7809,69.606,70.1437,626985.0
2025-02-11 10:00:00,70.47,70.75,70.39,70.62,826389.0,70.1636,70.4424,70.084,70.313,826389.0
2025-02-11 10:30:00,70.63,70.76,70.53,70.65,240534.0,70.3229,70.4523,70.2233,70.3428,240534.0
2025-02-11 11:00:00,70.66,70.7,70.19,70.24,193942.0,70.3528,70.3926,69.8848,69.9346,193942.0
2025-02-11 11:30:00,70.25,70.32,69.98,69.99,190180.0,69.9446,70.0143,69.6757,69.6857,190180.0
2025-02-11 12:00:00,69.99,69.99,69.59,69.67,216403.0,69.6857,69.6857,69.2874,69.3671,216403.0
2025-02-11 12:30:00,69.67,69.68,69.5,69.6,164449.0,69.3671,69.377,69.1978,69.2974,164449.0
2025-02-11 13:00:00,69.59,69.7,69.53,69.63,158690.0,69.2874,69.397,69.2277,69.3273,158690.0
2025-02-11 13:30:00,69.61,69.91,69.6,69.87,148333.0,69.3073,69.606,69.2974,69.5662,148333.0
2025-02-11 14:00:00,69.88,70.32,69.88,70.27,153218.0,69.5762,70.0143,69.5762,69.9645,153218.0
2025-02-11 14:30:00,70.27,70.39,70.13,70.19,366564.0,69.9645,70.084,69.8251,69.8848,366564.0
2025-02-11 15:00:00,70.19,70.25,69.98,70.07,330521.0,69.8848,69.9446,69.6757,69.7653,330521.0
2025-02-11 15:30:00,70.07,70.14,69.85,69.96,748178.0,69.7653,69.835,69.5463,69.6558,748178.0
2025-02-12 09:30:00,69.0,69.41,68.95,69.36,405548.0,68.7,69.1082,68.6502,69.0584,405548.0
2025-02-12 10:00:00,69.34,69.51,68.87,69.45,346112.0,69.0385,69.2078,68.5706,69.148,346112.0
2025-02-12 10:30:00,69.45,69.59,69.38,69.53,424352.0,69.148,69.2874,69.0783,69.2277,424352.0
2025-02-12 11:00:00,69.53,69.62,69.29,69.34,274255.0,69.2277,69.3173,68.9887,69.0385,274255.0
2025-02-12 11:30:00,69.34,69.74,69.32,69.73,423756.0,69.0385,69.4368,69.0186,69.4268,423756.0
2025-02-12 12:00:00,69.72,69.94,69.69,69.85,178827.0,69.4169,69.6359,69.387,69.5463,178827.0
2025-02-12 12:30:00,69.85,69.88,69.64,69.86,221706.0,69.5463,69.5762,69.3372,69.5563,221706.0
2025-02-12 13:00:00,69.86,69.87,69.68,69.7,212044.0,69.5563,69.5662,69.377,69.397,212044.0
2025-02-12 13:30:00,69.69,69.76,69.53,69.67,146951.0,69.387,69.4567,69.2277,69.3671,146951.0
2025-02-12 14:00:00,69.67,69.81,69.56,69.78,178376.0,69.3671,69.5065,69.2576,69.4766,178376.0
2025-02-12 14:30:00,69.79,69.93,69.77,69.81,215157.0,69.4866,69.626,69.4667,69.5065,215157.0
2025-02-12 15:00:00,69.82,69.9,69.75,69.77,510632.0,69.5164,69.5961,69.4467,69.4667,510632.0
2025-02-12 15:30:00,69.77,69.79,69.54,69.72,1090917.0,69.4667,69.4866,69.2377,69.4169,1090917.0
2025-02-13 09:30:00,69.61,69.92,69.38,69.74,408924.0,69.3073,69.616,69.0783,69.4368,408924.0
2025-02-13 10:00:00,69.78,69.82,69.23,69.3,244024.0,69.4766,69.5164,68.929,68.9987,244024.0
2025-02-13 10:30:00,69.3,69.72,69.29,69.53,372828.0,68.9987,69.4169,68.9887,69.2277,372828.0
2025-02-13 11:00:00,69.53,69.61,69.42,69.49,277187.0,69.2277,69.3073,69.1182,69.1879,277187.0
2025-02-13 11:30:00,69.5,69.57,69.12,69.25,266335.0,69.1978,69.2675,68.8195,68.9489,266335.0
2025-02-13 12:00:00,69.24,69.31,69.15,69.28,122387.0,68.939,69.0087,68.8493,68.9788,122387.0
2025-02-13 12:30:00,69.3,69.3,69.0,69.06,141802.0,68.9987,68.9987,68.7,68.7597,141802.0
2025-02-13 13:00:00,69.06,69.11,68.93,69.05,158900.0,68.7597,68.8095,68.6303,68.7498,158900.0
2025-02-13 13:30:00,69.05,69.23,69.02,69.18,216038.0,68.7498,68.929,68.7199,68.8792,216038.0
2025-02-13 14:00:00,69.18,69.35,69.14,69.28,161129.0,68.8792,69.0485,68.8394,68.9788,161129.0
2025-02-13 14:30:00,69.27,69.5,69.24,69.42,187031.0,68.9688,69.1978,68.939,69.1182,187031.0
2025-02-13 15:00:00,69.43,69.56,69.38,69.51,284555.0,69.1281,69.2576,69.0783,69.2078,284555.0
2025-02-13 15:30:00,69.51,69.56,69.28,69.37,743759.0,69.2078,69.2576,68.9788,69.0684,743759.0
2025-02-14 09:30:00,69.7,70.07,68.92,69.33,358802.0,69.397,69.7653,68.6203,69.0286,358802.0
2025-02-14 10:00:00,69.33,69.47,69.17,69.21,264765.0,69.0286,69.168,68.8693,68.9091,264765.0
2025-02-14 10:30:00,69.23,69.41,69.1,69.24,211871.0,68.929,69.1082,68.7996,68.939,211871.0
2025-02-14 11:00:00,69.26,69.38,69.16,69.27,233899.0,68.9589,69.0783,68.8593,68.9688,233899.0
2025-02-14 11:30:00,69.28,69.46,69.13,69.32,116406.0,68.9788,69.158,68.8294,69.0186,116406.0
2025-02-14 12:00:00,69.33,69.35,69.08,69.11,124190.0,69.0286,69.0485,68.7797,68.8095,124190.0
2025-02-14 12:30:00,69.11,69.15,69.04,69.05,167279.0,68.8095,68.8493,68.7398,68.7498,167279.0
2025-02-14 13:00:00,69.05,69.36,69.04,69.36,108227.0,68.7498,69.0584,68.7398,69.0584,108227.0
2025-02-14 13:30:00,69.36,69.39,69.15,69.16,230820.0,69.0584,69.0883,68.8493,68.8593,230820.0
2025-02-14 14:00:00,69.16,69.17,69.0,69.02,153901.0,68.8593,68.8693,68.7,68.7199,153901.0
2025-02-14 14:30:00,69.02,69.05,68.97,68.99,174243.0,68.7199,68.7498,68.6701,68.69,174243.0
2025-02-14 15:00:00,68.98,68.98,68.82,68.9,246362.0,68.6801,68.6801,68.5208,68.6004,246362.0
2025-02-14 15:30:00,68.91,69.05,68.8,68.87,863713.0,68.6104,68.7498,68.5009,68.5706,863713.0
2025-02-18 09:30:00,69.4,69.55,68.01,68.56,871700.0,69.0983,69.2476,67.7143,68.2619,871700.0
2025-02-18 10:00:00,68.56,68.59,67.99,68.46,284520.0,68.2619,68.2918,67.6944,68.1623,284520.0
2025-02-18 10:30:00,68.48,68.73,68.32,68.58,202789.0,68.1823,68.4312,68.023,68.2818,202789.0
2025-02-18 11:00:00,68.59,68.64,68.34,68.52,288335.0,68.2918,68.3416,68.0429,68.2221,288335.0
2025-02-18 11:30:00,68.52,68.65,68.32,68.43,273613.0,68.2221,68.3515,68.023,68.1325,273613.0
2025-02-18 12:00:00,68.44,68.55,68.39,68.39,210688.0,68.1424,68.252,68.0927,68.0927,210688.0
2025-02-18 12:30:00,68.38,68.57,68.37,68.48,188222.0,68.0827,68.2719,68.0727,68.1823,188222.0
2025-02-18 13:00:00,68.48,68.61,68.33,68.39,153005.0,68.1823,68.3117,68.0329,68.0927,153005.0
2025-02-18 13:30:00,68.4,68.87,68.36,68.69,180178.0,68.1026,68.5706,68.0628,68.3913,180178.0
2025-02-18 14:00:00,68.69,68.76,68.56,68.64,182622.0,68.3913,68.461,68.2619,68.3416,182622.0
2025-02-18 14:30:00,68.64,68.85,68.61,68.83,144717.0,68.3416,68.5507,68.3117,68.5307,144717.0
2025-02-18 15:00:00,68.84,68.84,68.69,68.7,206073.0,68.5407,68.5407,68.3913,68.4013,206073.0
2025-02-18 15:30:00,68.7,69.04,68.64,69.03,674610.0,68.4013,68.7398,68.3416,68.7299,674610.0
2025-02-19 09:30:00,70.35,70.55,69.03,69.47,505083.0,70.0441,70.2433,68.7299,69.168,505083.0
2025-02-19 10:00:00,69.47,69.69,69.33,69.67,325707.0,69.168,69.387,69.0286,69.3671,325707.0
2025-02-19 10:30:00,69.65,69.71,69.33,69.58,355882.0,69.3472,69.4069,69.0286,69.2775,355882.0
2025-02-19 11:00:00,69.58,69.79,69.43,69.73,247956.0,69.2775,69.4866,69.1281,69.4268,247956.0
2025-02-19 11:30:00,69.72,69.76,69.58,69.74,349523.0,69.4169,69.4567,69.2775,69.4368,349523.0
2025-02-19 12:00:00,69.74,69.76,69.39,69.39,312220.0,69.4368,69.4567,69.0883,69.0883,312220.0
2025-02-19 12:30:00,69.39,69.49,69.37,69.41,183669.0,69.0883,69.1879,69.0684,69.1082,183669.0
2025-02-19 13:00:00,69.41,69.41,69.3,69.4,224388.0,69.1082,69.1082,68.9987,69.0983,224388.0
2025-02-19 13:30:00,69.4,69.6,69.37,69.45,309098.0,69.0983,69.2974,69.0684,69.148,309098.0
2025-02-19 14:00:00,69.44,69.79,69.41,69.67,188432.0,69.1381,69.4866,69.1082,69.3671,188432.0
2025-02-19 14:30:00,69.66,69.82,69.61,69.63,338254.0,69.3571,69.5164,69.3073,69.3273,338254.0
2025-02-19 15:00:00,69.62,69.67,69.29,69.43,283605.0,69.3173,69.3671,68.9887,69.1281,283605.0
2025-02-19 15:30:00,69.43,69.81,69.35,69.81,636380.0,69.1281,69.5065,69.0485,69.5065,636380.0
2025-02-20 09:30:00,69.55,69.81,68.75,68.76,358047.0,69.2476,69.5065,68.4511,68.461,358047.0
2025-02-20 10:00:00,68.73,68.85,68.47,68.76,292685.0,68.4312,68.5507,68.1723,68.461,292685.0
2025-02-20 10:30:00,68.76,68.84,68.25,68.31,163674.0,68.461,68.5407,67.9533,68.013,163674.0
2025-02-20 11:00:00,68.33,68.46,68.16,68.32,126449.0,68.0329,68.1623,67.8637,68.023,126449.0
2025-02-20 11:30:00,68.33,68.41,68.14,68.41,159295.0,68.0329,68.1126,67.8437,68.1126,159295.0
2025-02-20 12:00:00,68.41,68.68,68.38,68.66,144059.0,68.1126,68.3814,68.0827,68.3615,144059.0
2025-02-20 12:30:00,68.66,68.71,68.4,68.45,87481.0,68.3615,68.4113,68.1026,68.1524,87481.0
2025-02-20 13:00:00,68.45,68.47,68.3,68.36,108940.0,68.1524,68.1723,68.003,68.0628,108940.0
2025-02-20 13:30:00,68.36,68.53,68.28,68.53,102476.0,68.0628,68.232,67.9831,68.232,102476.0
2025-02-20 14:00:00,68.52,68.68,68.49,68.64,147906.0,68.2221,68.3814,68.1922,68.3416,147906.0
2025-02-20 14:30:00,68.64,68.78,68.62,68.71,218445.0,68.3416,68.481,68.3217,68.4113,218445.0
2025-02-20 15:00:00,68.72,68.73,68.6,68.7,151161.0,68.4212,68.4312,68.3017,68.4013,151161.0
2025-02-20 15:30:00,68.7,69.41,68.66,69.39,580191.0,68.4013,69.1082,68.3615,69.0883,580191.0
2025-02-21 09:30:00,69.44,69.6,68.73,69.0,659533.0,69.1381,69.2974,68.4312,68.7,659533.0
2025-02-21 10:00:00,68.95,69.03,68.31,68.34,179773.0,68.6502,68.7299,68.013,68.0429,179773.0
2025-02-21 10:30:00,68.34,68.43,67.97,68.06,289171.0,68.0429,68.1325,67.6745,67.7641,289171.0
2025-02-21 11:00:00,68.05,68.23,67.99,68.13,255141.0,67.7541,67.9333,67.6944,67.8338,255141.0
2025-02-21 11:30:00,68.12,68.38,68.0,68.38,261055.0,67.8238,68.0827,67.7043,68.0827,261055.0
2025-02-21 12:00:00,68.36,68.37,68.0,68.11,181226.0,68.0628,68.0727,67.7043,67.8139,181226.0
2025-02-21 12:30:00,68.11,68.12,67.7,67.76,463784.0,67.8139,67.8238,67.4057,67.4654,463784.0
2025-02-21 13:00:00,67.76,67.8,67.38,67.38,489505.0,67.4654,67.5052,67.087,67.087,489505.0
2025-02-21 13:30:00,67.37,67.44,67.21,67.25,279128.0,67.0771,67.1468,66.9178,66.9576,279128.0
2025-02-21 14:00:00,67.25,67.27,66.95,67.13,591179.0,66.9576,66.9775,66.6589,66.8381,591179.0
2025-02-21 14:30:00,67.14,67.19,66.78,66.9,157013.0,66.8481,66.8979,66.4897,66.6091,157013.0
2025-02-21 15:00:00,66.88,67.36,66.85,67.32,318361.0,66.5892,67.0671,66.5593,67.0273,318361.0
2025-02-21 15:30:00,67.33,67.69,67.28,67.6,1234618.0,67.0373,67.3957,66.9875,67.3061,1234618.0
2025-02-24 09:30:00,67.89,68.46,67.22,67.32,764652.0,67.5948,68.1623,66.9277,67.0273,764652.0
2025-02-24 10:00:00,67.3,67.42,66.71,67.0,728899.0,67.0074,67.1269,66.42,66.7087,728899.0
2025-02-24 10:30:00,67.0,67.09,66.55,66.77,451753.0,66.7087,66.7983,66.2607,66.4797,451753.0
2025-02-24 11:00:00,66.79,67.45,66.71,67.44,266183.0,66.4996,67.1567,66.42,67.1468,266183.0
2025-02-24 11:30:00,67.43,67.58,67.11,67.53,288558.0,67.1368,67.2862,66.8182,67.2364,288558.0
2025-02-24 12:00:00,67.53,67.69,67.49,67.63,156008.0,67.2364,67.3957,67.1966,67.336,156008.0
2025-02-24 12:30:00,67.63,67.78,67.56,67.63,296585.0,67.336,67.4853,67.2663,67.336,296585.0
2025-02-24 13:00:00,67.63,67.67,67.49,67.56,190823.0,67.336,67.3758,67.1966,67.2663,190823.0
2025-02-24 13:30:00,67.56,67.69,67.46,67.5,225064.0,67.2663,67.3957,67.1667,67.2065,225064.0
2025-02-24 14:00:00,67.51,67.63,67.48,67.55,303321.0,67.2165,67.336,67.1866,67.2563,303321.0
2025-02-24 14:30:00,67.55,67.72,67.37,67.37,163564.0,67.2563,67.4256,67.0771,67.0771,163564.0
2025-02-24 15:00:00,67.35,67.66,67.29,67.37,330675.0,67.0572,67.3658,66.9974,67.0771,330675.0
2025-02-24 15:30:00,67.38,67.54,67.12,67.12,868646.0,67.087,67.2463,66.8282,66.8282,868646.0
2025-02-25 09:30:00,65.87,66.86,64.84,65.87,1391458.0,65.5836,66.5693,64.5581,65.5836,1391458.0
2025-02-25 10:00:00,65.9,65.94,64.56,64.68,543497.0,65.6135,65.6533,64.2793,64.3988,543497.0
2025-02-25 10:30:00,64.72,65.25,64.55,65.03,760242.0,64.4386,64.9663,64.2693,64.7473,760242.0
2025-02-25 11:00:00,65.03,65.25,64.57,64.63,559172.0,64.7473,64.9663,64.2893,64.349,559172.0
2025-02-25 11:30:00,64.65,64.89,64.28,64.75,400307.0,64.3689,64.6079,64.0005,64.4685,400307.0
2025-02-25 12:00:00,64.74,64.76,64.38,64.56,218440.0,64.4585,64.4784,64.1001,64.2793,218440.0
2025-02-25 12:30:00,64.56,65.13,64.52,65.07,310826.0,64.2793,64.8468,64.2395,64.7871,310826.0
2025-02-25 13:00:00,65.06,65.28,64.88,64.9,242763.0,64.7771,64.9962,64.5979,64.6178,242763.0
2025-02-25 13:30:00,64.89,65.16,64.87,64.91,501055.0,64.6079,64.8767,64.588,64.6278,501055.0
2025-02-25 14:00:00,64.9,64.94,64.69,64.77,610459.0,64.6178,64.6577,64.4087,64.4884,610459.0
2025-02-25 14:30:00,64.76,65.27,64.7,64.99,392917.0,64.4784,64.9862,64.4187,64.7074,392917.0
2025-02-25 15:00:00,64.99,65.52,64.87,65.4,505269.0,64.7074,65.2351,64.588,65.1157,505269.0
2025-02-25 15:30:00,65.41,65.41,64.84,65.02,1519662.0,65.1256,65.1256,64.5581,64.7373,1519662.0
2025-02-26 09:30:00,66.11,66.85,65.46,66.35,724058.0,65.8226,66.5593,65.1754,66.0615,724058.0
2025-02-26 10:00:00,66.37,66.54,65.96,65.97,361296.0,66.0814,66.2507,65.6732,65.6832,361296.0
2025-02-26 10:30:00,66.01,66.42,66.01,66.17,293630.0,65.723,66.1312,65.723,65.8823,293630.0
2025-02-26 11:00:00,66.17,66.46,66.1,66.17,341918.0,65.8823,66.171,65.8126,65.8823,341918.0
2025-02-26 11:30:00,66.18,66.28,65.98,66.02,226846.0,65.8923,65.9918,65.6931,65.733,226846.0
2025-02-26 12:00:00,66.03,66.34,65.99,66.23,214681.0,65.7429,66.0516,65.7031,65.942,214681.0
2025-02-26 12:30:00,66.24,66.29,65.79,65.92,205586.0,65.952,66.0018,65.504,65.6334,205586.0
2025-02-26 13:00:00,65.91,66.08,65.8,65.83,208631.0,65.6234,65.7927,65.5139,65.5438,208631.0
2025-02-26 13:30:00,65.83,65.93,65.68,65.81,288452.0,65.5438,65.6433,65.3944,65.5239,288452.0
2025-02-26 14:00:00,65.82,66.19,65.71,66.08,287368.0,65.5338,65.9022,65.4243,65.7927,287368.0
2025-02-26 14:30:00,66.07,66.23,65.94,65.97,309448.0,65.7827,65.942,65.6533,65.6832,309448.0
2025-02-26 15:00:00,65.98,66.18,65.93,66.14,250458.0,65.6931,65.8923,65.6433,65.8524,250458.0
2025-02-26 15:30:00,66.14,66.41,66.03,66.23,986291.0,65.8524,66.1213,65.7429,65.942,986291.0
2025-02-27 09:30:00,66.4,66.7,65.64,65.72,469023.0,66.1113,66.41,65.3546,65.4343,469023.0
2025-02-27 10:00:00,65.71,66.98,65.36,66.68,304768.0,65.4243,66.6888,65.0758,66.3901,304768.0
2025-02-27 10:30:00,66.66,66.73,66.03,66.13,338499.0,66.3702,66.4399,65.7429,65.8425,338499.0
2025-02-27 11:00:00,66.13,66.61,66.11,66.31,229642.0,65.8425,66.3204,65.8226,66.0217,229642.0
2025-02-27 11:30:00,66.3,66.43,66.08,66.12,126091.0,66.0117,66.1412,65.7927,65.8325,126091.0
2025-02-27 12:00:00,66.14,66.34,66.05,66.3,205657.0,65.8524,66.0516,65.7628,66.0117,205657.0
2025-02-27 12:30:00,66.29,66.44,66.16,66.32,150621.0,66.0018,66.1511,65.8723,66.0317,150621.0
2025-02-27 13:00:00,66.32,66.5,66.31,66.4,150711.0,66.0317,66.2109,66.0217,66.1113,150711.0
2025-02-27 13:30:00,66.41,66.43,66.07,66.09,219535.0,66.1213,66.1412,65.7827,65.8027,219535.0
2025-02-27 14:00:00,66.12,66.29,66.04,66.08,320348.0,65.8325,66.0018,65.7529,65.7927,320348.0
2025-02-27 14:30:00,66.07,66.1,65.58,65.74,561126.0,65.7827,65.8126,65.2949,65.4542,561126.0
2025-02-27 15:00:00,65.76,65.77,65.37,65.39,364375.0,65.4741,65.484,65.0858,65.1057,364375.0
2025-02-27 15:30:00,65.4,65.68,65.3,65.47,1172492.0,65.1157,65.3944,65.0161,65.1853,1172492.0
2025-02-28 09:30:00,65.11,65.54,64.64,64.91,471195.0,64.8269,65.255,64.359,64.6278,471195.0
2025-02-28 10:00:00,64.89,65.78,64.77,65.78,449549.0,64.6079,65.494,64.4884,65.494,449549.0
2025-02-28 10:30:00,65.76,65.78,65.19,65.49,351792.0,65.4741,65.494,64.9066,65.2053,351792.0
2025-02-28 11:00:00,65.49,65.59,64.92,65.09,252299.0,65.2053,65.3048,64.6377,64.807,252299.0
2025-02-28 11:30:00,65.07,65.55,65.05,65.42,188692.0,64.7871,65.265,64.7672,65.1356,188692.0
2025-02-28 12:00:00,65.43,65.64,65.37,65.6,417600.0,65.1455,65.3546,65.0858,65.3148,417600.0
2025-02-28 12:30:00,65.6,65.62,65.13,65.16,314623.0,65.3148,65.3347,64.8468,64.8767,314623.0
2025-02-28 13:00:00,65.16,65.4,64.84,65.17,445092.0,64.8767,65.1157,64.5581,64.8867,445092.0
2025-02-28 13:30:00,65.2,65.44,65.05,65.17,299462.0,64.9165,65.1555,64.7672,64.8867,299462.0
2025-02-28 14:00:00,65.16,65.4,65.12,65.35,388422.0,64.8767,65.1157,64.8369,65.0659,388422.0
2025-02-28 14:30:00,65.36,65.79,65.32,65.77,265521.0,65.0758,65.504,65.036,65.484,265521.0
2025-02-28 15:00:00,65.76,66.04,65.7,66.02,387544.0,65.4741,65.7529,65.4143,65.733,387544.0
2025-02-28 15:30:00,66.02,66.62,65.64,66.59,972206.0,65.733,66.3303,65.3546,66.3005,972206.0
2025-03-03 09:30:00,66.65,66.78,64.86,64.93,568522.0,66.3602,66.4897,64.578,64.6477,568522.0
2025-03-03 10:00:00,64.97,65.45,64.44,65.35,508926.0,64.6875,65.1654,64.1598,65.0659,508926.0
2025-03-03 10:30:00,65.37,65.74,65.15,65.35,332137.0,65.0858,65.4542,64.8667,65.0659,332137.0
2025-03-03 11:00:00,65.35,65.59,65.23,65.42,345248.0,65.0659,65.3048,64.9464,65.1356,345248.0
2025-03-03 11:30:00,65.43,65.75,65.34,65.7,229892.0,65.1455,65.4641,65.0559,65.4143,229892.0
2025-03-03 12:00:00,65.69,65.85,65.58,65.72,265483.0,65.4044,65.5637,65.2949,65.4343,265483.0
2025-03-03 12:30:00,65.71,65.84,65.37,65.43,175940.0,65.4243,65.5537,65.0858,65.1455,175940.0
2025-03-03 13:00:00,65.43,65.46,64.69,64.7,203497.0,65.1455,65.1754,64.4087,64.4187,203497.0
2025-03-03 13:30:00,64.7,65.01,64.58,64.81,240935.0,64.4187,64.7273,64.2992,64.5282,240935.0
2025-03-03 14:00:00,64.81,65.04,64.75,64.78,223439.0,64.5282,64.7572,64.4685,64.4983,223439.0
2025-03-03 14:30:00,64.78,65.01,64.36,64.37,287920.0,64.4983,64.7273,64.0802,64.0901,287920.0
2025-03-03 15:00:00,64.36,64.37,63.47,63.53,462252.0,64.0802,64.0901,63.194,63.2538,462252.0
2025-03-03 15:30:00,63.53,63.77,63.16,63.46,1238063.0,63.2538,63.4927,62.8854,63.1841,1238063.0
2025-03-04 09:30:00,62.51,63.55,62.17,62.69,1125161.0,62.2382,63.2737,61.8997,62.4174,1125161.0
2025-03-04 10:00:00,62.68,62.7,61.43,61.86,714572.0,62.4075,62.4274,61.1629,61.591,714572.0
2025-03-04 10:30:00,61.83,62.38,61.76,62.12,654119.0,61.5612,62.1088,61.4915,61.8499,654119.0
2025-03-04 11:00:00,62.11,62.27,61.46,61.58,438447.0,61.84,61.9993,61.1928,61.3123,438447.0
2025-03-04 11:30:00,61.58,62.36,61.58,62.15,374503.0,61.3123,62.0889,61.3123,61.8798,374503.0
2025-03-04 12:00:00,62.15,62.63,62.06,62.54,353675.0,61.8798,62.3577,61.7902,62.2681,353675.0
2025-03-04 12:30:00,62.51,62.75,62.36,62.51,252483.0,62.2382,62.4772,62.0889,62.2382,252483.0
2025-03-04 13:00:00,62.54,63.16,62.46,62.79,290959.0,62.2681,62.8854,62.1884,62.517,290959.0
2025-03-04 13:30:00,62.76,63.38,62.73,63.27,145740.0,62.4871,63.1044,62.4573,62.9949,145740.0
2025-03-04 14:00:00,63.28,63.91,63.28,63.67,181878.0,63.0049,63.6321,63.0049,63.3932,181878.0
2025-03-04 14:30:00,63.69,63.81,63.57,63.75,166279.0,63.4131,63.5326,63.2936,63.4728,166279.0
2025-03-04 15:00:00,63.74,64.2,63.66,63.93,326902.0,63.4629,63.9209,63.3832,63.652,326902.0
2025-03-04 15:30:00,63.92,63.92,62.67,63.04,776746.0,63.6421,63.6421,62.3975,62.7659,776746.0
2025-03-05 09:30:00,63.5,63.87,62.74,63.46,421082.0,63.2239,63.5923,62.4672,63.1841,421082.0
2025-03-05 10:00:00,63.55,64.1,63.25,63.61,212780.0,63.2737,63.8213,62.975,63.3334,212780.0
2025-03-05 10:30:00,63.61,64.02,63.56,63.71,191213.0,63.3334,63.7417,63.2837,63.433,191213.0
2025-03-05 11:00:00,63.68,63.75,63.34,63.63,258855.0,63.4031,63.4728,63.0646,63.3533,258855.0
2025-03-05 11:30:00,63.61,63.97,63.32,63.8,275810.0,63.3334,63.6919,63.0447,63.5226,275810.0
2025-03-05 12:00:00,63.79,64.04,63.68,63.94,109179.0,63.5127,63.7616,63.4031,63.662,109179.0
2025-03-05 12:30:00,63.94,64.27,63.84,64.18,188128.0,63.662,63.9906,63.5624,63.901,188128.0
2025-03-05 13:00:00,64.18,64.24,63.73,63.96,235706.0,63.901,63.9607,63.4529,63.6819,235706.0
2025-03-05 13:30:00,63.96,64.15,63.76,64.12,208267.0,63.6819,63.8711,63.4828,63.8412,208267.0
2025-03-05 14:00:00,64.12,64.64,63.98,64.4,181119.0,63.8412,64.359,63.7018,64.12,181119.0
2025-03-05 14:30:00,64.42,64.67,64.29,64.52,234686.0,64.1399,64.3888,64.0105,64.2395,234686.0
2025-03-05 15:00:00,64.52,64.78,64.34,64.63,239601.0,64.2395,64.4983,64.0603,64.349,239601.0
2025-03-05 15:30:00,64.61,64.74,64.3,64.69,1059817.0,64.3291,64.4585,64.0204,64.4087,1059817.0
2025-03-06 09:30:00,62.81,63.11,62.2,62.57,565112.0,62.5369,62.8356,61.9296,62.298,565112.0
2025-03-06 10:00:00,62.54,63.22,62.5,63.17,619015.0,62.2681,62.9451,62.2283,62.8953,619015.0
2025-03-06 10:30:00,63.14,63.32,62.74,62.96,367244.0,62.8655,63.0447,62.4672,62.6863,367244.0
2025-03-06 11:00:00,62.96,63.16,62.57,62.73,255831.0,62.6863,62.8854,62.298,62.4573,255831.0
2025-03-06 11:30:00,62.74,62.97,62.27,62.29,310014.0,62.4672,62.6962,61.9993,62.0192,310014.0
2025-03-06 12:00:00,62.26,62.33,61.83,61.93,490968.0,61.9893,62.059,61.5612,61.6607,490968.0
2025-03-06 12:30:00,61.94,62.06,61.56,61.73,427784.0,61.6707,61.7902,61.2923,61.4616,427784.0
2025-03-06 13:00:00,61.73,62.0,61.62,61.81,331522.0,61.4616,61.7304,61.3521,61.5413,331522.0
2025-03-06 13:30:00,61.79,61.94,61.53,61.9,273828.0,61.5213,61.6707,61.2625,61.6309,273828.0
2025-03-06 14:00:00,61.88,61.94,61.54,61.59,535162.0,61.611,61.6707,61.2724,61.3222,535162.0
2025-03-06 14:30:00,61.58,62.25,61.49,61.66,257329.0,61.3123,61.9793,61.2227,61.3919,257329.0
2025-03-06 15:00:00,61.66,61.98,61.47,61.79,343133.0,61.3919,61.7105,61.2027,61.5213,343133.0
2025-03-06 15:30:00,61.8,61.99,61.57,61.73,801254.0,61.5313,61.7205,61.3023,61.4616,801254.0
2025-03-07 09:30:00,61.75,62.1,61.31,61.67,402070.0,61.4815,61.83,61.0434,61.4019,402070.0
2025-03-07 10:00:00,61.62,61.91,61.14,61.23,246923.0,61.3521,61.6408,60.8742,60.9638,246923.0
2025-03-07 10:30:00,61.24,61.31,60.68,60.96,342152.0,60.9737,61.0434,60.4162,60.695,342152.0
2025-03-07 11:00:00,60.95,61.04,60.37,60.38,236267.0,60.685,60.7746,60.1075,60.1175,236267.0
2025-03-07 11:30:00,60.42,60.59,60.05,60.14,415978.0,60.1573,60.3266,59.7889,59.8785,415978.0
2025-03-07 12:00:00,60.14,60.4,60.01,60.36,216111.0,59.8785,60.1374,59.7491,60.0976,216111.0
2025-03-07 12:30:00,60.34,61.61,60.23,61.45,921035.0,60.0777,61.3421,59.9681,61.1828,921035.0
2025-03-07 13:00:00,61.46,62.04,61.41,61.73,225686.0,61.1928,61.7703,61.143,61.4616,225686.0
2025-03-07 13:30:00,61.73,62.4,61.66,62.4,267029.0,61.4616,62.1287,61.3919,62.1287,267029.0
2025-03-07 14:00:00,62.4,62.98,62.26,62.94,395761.0,62.1287,62.7062,61.9893,62.6663,395761.0
2025-03-07 14:30:00,62.95,63.05,62.76,62.9,383005.0,62.6763,62.7759,62.4871,62.6265,383005.0
2025-03-07 15:00:00,62.89,63.31,62.77,63.27,451403.0,62.6166,63.0347,62.4971,62.9949,451403.0
2025-03-07 15:30:00,63.26,63.3,62.66,62.93,719562.0,62.985,63.0248,62.3876,62.6564,719562.0
2025-03-10 09:30:00,61.38,62.2,61.12,61.93,389394.0,61.1131,61.9296,60.8543,61.6607,389394.0
2025-03-10 10:00:00,61.9,61.95,61.48,61.64,365822.0,61.6309,61.6807,61.2127,61.372,365822.0
2025-03-10 10:30:00,61.62,61.67,61.21,61.35,358369.0,61.3521,61.4019,60.9439,61.0833,358369.0
2025-03-10 11:00:00,61.33,61.76,61.33,61.74,202429.0,61.0633,61.4915,61.0633,61.4716,202429.0
2025-03-10 11:30:00,61.73,62.12,61.54,61.6,342349.0,61.4616,61.8499,61.2724,61.3322,342349.0
2025-03-10 12:00:00,61.59,61.8,61.47,61.69,248121.0,61.3222,61.5313,61.2027,61.4218,248121.0
2025-03-10 12:30:00,61.71,61.8,61.37,61.52,314007.0,61.4417,61.5313,61.1032,61.2525,314007.0
2025-03-10 13:00:00,61.53,61.54,61.23,61.23,236317.0,61.2625,61.2724,60.9638,60.9638,236317.0
2025-03-10 13:30:00,61.25,61.29,60.96,61.02,243711.0,60.9837,61.0235,60.695,60.7547,243711.0
2025-03-10 14:00:00,61.04,61.25,60.93,61.07,308284.0,60.7746,60.9837,60.6651,60.8045,308284.0
2025-03-10 14:30:00,61.07,61.21,60.85,60.89,577165.0,60.8045,60.9439,60.5854,60.6253,577165.0
2025-03-10 15:00:00,60.89,61.88,60.69,61.72,541118.0,60.6253,61.611,60.4261,61.4517,541118.0
2025-03-10 15:30:00,61.72,62.02,61.36,61.79,1476595.0,61.4517,61.7503,61.0932,61.5213,1476595.0
2025-03-11 09:30:00,62.06,62.46,61.49,62.28,450037.0,61.7902,62.1884,61.2227,62.0092,450037.0
2025-03-11 10:00:00,62.26,62.86,61.55,61.59,264169.0,61.9893,62.5867,61.2824,61.3222,264169.0
2025-03-11 10:30:00,61.61,61.81,61.26,61.52,183931.0,61.3421,61.5413,60.9937,61.2525,183931.0
2025-03-11 11:00:00,61.49,61.98,61.4,61.82,199454.0,61.2227,61.7105,61.133,61.5512,199454.0
2025-03-11 11:30:00,61.82,62.13,61.72,61.76,152396.0,61.5512,61.8599,61.4517,61.4915,152396.0
2025-03-11 12:00:00,61.73,61.94,61.43,61.54,162007.0,61.4616,61.6707,61.1629,61.2724,162007.0
2025-03-11 12:30:00,61.54,61.78,61.24,61.32,165498.0,61.2724,61.5114,60.9737,61.0534,165498.0
2025-03-11 13:00:00,61.32,61.35,61.05,61.13,155278.0,61.0534,61.0833,60.7846,60.8642,155278.0
2025-03-11 13:30:00,61.11,61.67,61.09,61.48,163270.0,60.8443,61.4019,60.8244,61.2127,163270.0
2025-03-11 14:00:00,61.5,62.25,61.5,62.01,183107.0,61.2326,61.9793,61.2326,61.7404,183107.0
2025-03-11 14:30:00,61.98,62.54,61.84,62.23,382722.0,61.7105,62.2681,61.5711,61.9594,382722.0
2025-03-11 15:00:00,62.23,62.32,61.89,62.05,393793.0,61.9594,62.049,61.6209,61.7802,393793.0
2025-03-11 15:30:00,62.06,62.15,61.58,61.63,559490.0,61.7902,61.8798,61.3123,61.362,559490.0
2025-03-12 09:30:00,63.21,63.53,62.6,62.77,541198.0,62.9352,63.2538,62.3278,62.4971,541198.0
2025-03-12 10:00:00,62.74,62.98,62.41,62.96,253174.0,62.4672,62.7062,62.1387,62.6863,253174.0
2025-03-12 10:30:00,62.91,62.91,62.18,62.3,156349.0,62.6365,62.6365,61.9097,62.0291,156349.0
2025-03-12 11:00:00,62.31,62.63,62.13,62.61,185558.0,62.0391,62.3577,61.8599,62.3378,185558.0
2025-03-12 11:30:00,62.64,63.18,62.57,63.11,223198.0,62.3677,62.9053,62.298,62.8356,223198.0
2025-03-12 12:00:00,63.11,63.51,62.99,63.35,387174.0,62.8356,63.2339,62.7161,63.0746,387174.0
2025-03-12 12:30:00,63.39,63.75,63.19,63.52,455737.0,63.1144,63.4728,62.9153,63.2438,455737.0
2025-03-12 13:00:00,63.52,63.84,63.49,63.69,470395.0,63.2438,63.5624,63.214,63.4131,470395.0
2025-03-12 13:30:00,63.69,63.76,63.26,63.28,540482.0,63.4131,63.4828,62.985,63.0049,540482.0
2025-03-12 14:00:00,63.28,63.65,63.09,63.24,353222.0,63.0049,63.3733,62.8157,62.965,353222.0
2025-03-12 14:30:00,63.26,63.43,63.05,63.39,380519.0,62.985,63.1542,62.7759,63.1144,380519.0
2025-03-12 15:00:00,63.38,63.41,62.9,62.99,366063.0,63.1044,63.1343,62.6265,62.7161,366063.0
2025-03-12 15:30:00,62.99,63.09,62.68,62.81,708754.0,62.7161,62.8157,62.4075,62.5369,708754.0
2025-03-13 09:30:00,62.77,63.19,61.75,61.84,338239.0,62.4971,62.9153,61.4815,61.5711,338239.0
2025-03-13 10:00:00,61.83,62.63,61.59,62.21,472784.0,61.5612,62.3577,61.3222,61.9395,472784.0
2025-03-13 10:30:00,62.23,62.56,61.89,62.04,430342.0,61.9594,62.288,61.6209,61.7703,430342.0
2025-03-13 11:00:00,62.04,62.25,61.85,61.94,262387.0,61.7703,61.9793,61.5811,61.6707,262387.0
2025-03-13 11:30:00,61.94,62.04,61.63,61.8,367140.0,61.6707,61.7703,61.362,61.5313,367140.0
2025-03-13 12:00:00,61.82,62.14,61.79,62.02,247333.0,61.5512,61.8698,61.5213,61.7503,247333.0
2025-03-13 12:30:00,62.02,62.37,61.84,62.05,239042.0,61.7503,62.0988,61.5711,61.7802,239042.0
2025-03-13 13:00:00,62.06,62.15,61.63,61.73,253828.0,61.7902,61.8798,61.362,61.4616,253828.0
2025-03-13 13:30:00,61.71,61.75,61.36,61.47,225713.0,61.4417,61.4815,61.0932,61.2027,225713.0
2025-03-13 14:00:00,61.47,62.01,61.47,61.9,227016.0,61.2027,61.7404,61.2027,61.6309,227016.0
2025-03-13 14:30:00,61.9,62.12,61.79,62.11,284967.0,61.6309,61.8499,61.5213,61.84,284967.0
2025-03-13 15:00:00,62.11,62.22,61.46,61.53,377798.0,61.84,61.9495,61.1928,61.2625,377798.0
2025-03-13 15:30:00,61.55,61.71,61.37,61.62,897852.0,61.2824,61.4417,61.1032,61.3521,897852.0
2025-03-14 09:30:00,62.71,63.08,62.07,62.83,529088.0,62.4373,62.8057,61.8001,62.5568,529088.0
2025-03-14 10:00:00,62.81,63.01,62.33,62.55,376883.0,62.5369,62.736,62.059,62.278,376883.0
2025-03-14 10:30:00,62.54,63.22,62.51,63.21,415423.0,62.2681,62.9451,62.2382,62.9352,415423.0
2025-03-14 11:00:00,63.22,63.35,63.09,63.35,263134.0,62.9451,63.0746,62.8157,63.0746,263134.0
2025-03-14 11:30:00,63.35,63.45,63.01,63.04,155313.0,63.0746,63.1741,62.736,62.7659,155313.0
2025-03-14 12:00:00,63.07,63.12,62.82,62.83,201691.0,62.7958,62.8456,62.5469,62.5568,201691.0
2025-03-14 12:30:00,62.86,63.17,62.85,63.02,373361.0,62.5867,62.8953,62.5767,62.746,373361.0
2025-03-14 13:00:00,63.01,63.14,62.95,63.1,158712.0,62.736,62.8655,62.6763,62.8257,158712.0
2025-03-14 13:30:00,63.12,63.26,63.06,63.07,141889.0,62.8456,62.985,62.7858,62.7958,141889.0
2025-03-14 14:00:00,63.09,63.19,63.06,63.12,197150.0,62.8157,62.9153,62.7858,62.8456,197150.0
2025-03-14 14:30:00,63.12,63.43,63.07,63.14,259513.0,62.8456,63.1542,62.7958,62.8655,259513.0
2025-03-14 15:00:00,63.13,63.32,63.07,63.08,328360.0,62.8555,63.0447,62.7958,62.8057,328360.0
2025-03-14 15:30:00,63.08,63.11,62.71,62.99,1100119.0,62.8057,62.8356,62.4373,62.7161,1100119.0
2025-03-17 09:30:00,62.6,63.8,62.6,63.3,504899.0,62.3278,63.5226,62.3278,63.0248,504899.0
2025-03-17 10:00:00,63.28,63.93,63.21,63.76,403503.0,63.0049,63.652,62.9352,63.4828,403503.0
2025-03-17 10:30:00,63.75,63.82,63.52,63.53,240598.0,63.4728,63.5425,63.2438,63.2538,240598.0
2025-03-17 11:00:00,63.55,63.98,63.54,63.71,155128.0,63.2737,63.7018,63.2637,63.433,155128.0
2025-03-17 11:30:00,63.72,63.8,63.56,63.61,162863.0,63.443,63.5226,63.2837,63.3334,162863.0
2025-03-17 12:00:00,63.61,63.88,63.54,63.61,155590.0,63.3334,63.6023,63.2637,63.3334,155590.0
2025-03-17 12:30:00,63.61,63.8,63.55,63.78,235107.0,63.3334,63.5226,63.2737,63.5027,235107.0
2025-03-17 13:00:00,63.77,64.11,63.7,64.06,232700.0,63.4927,63.8313,63.423,63.7815,232700.0
2025-03-17 13:30:00,64.06,64.33,64.04,64.18,224895.0,63.7815,64.0503,63.7616,63.901,224895.0
2025-03-17 14:00:00,64.19,64.48,64.13,64.45,173731.0,63.9109,64.1997,63.8512,64.1698,173731.0
2025-03-17 14:30:00,64.44,64.58,64.34,64.46,276525.0,64.1598,64.2992,64.0603,64.1797,276525.0
2025-03-17 15:00:00,64.45,64.49,64.08,64.18,236256.0,64.1698,64.2096,63.8014,63.901,236256.0
2025-03-17 15:30:00,64.17,64.2,63.72,63.86,1029609.0,63.891,63.9209,63.443,63.5823,1029609.0
2025-03-18 09:30:00,63.16,63.81,62.89,62.95,482591.0,63.0479,63.6967,62.7784,62.8383,482591.0
2025-03-18 10:00:00,62.94,63.57,62.81,63.54,646361.0,62.8283,63.4572,62.6985,63.4272,646361.0
2025-03-18 10:30:00,63.52,63.71,63.42,63.46,526906.0,63.4073,63.5969,63.3074,63.3474,526906.0
2025-03-18 11:00:00,63.47,63.63,63.29,63.46,221335.0,63.3573,63.5171,63.1777,63.3474,221335.0
2025-03-18 11:30:00,63.45,63.64,63.41,63.52,246045.0,63.3374,63.527,63.2975,63.4073,246045.0
2025-03-18 12:00:00,63.5,63.96,63.48,63.96,178076.0,63.3873,63.8465,63.3673,63.8465,178076.0
2025-03-18 12:30:00,63.93,64.14,63.63,63.9,222613.0,63.8165,64.0262,63.5171,63.7866,222613.0
2025-03-18 13:00:00,63.9,64.11,63.74,64.06,246135.0,63.7866,63.9962,63.6269,63.9463,246135.0
2025-03-18 13:30:00,64.04,64.22,63.93,64.09,181224.0,63.9263,64.106,63.8165,63.9762,181224.0
2025-03-18 14:00:00,64.08,64.09,63.78,63.8,180509.0,63.9663,63.9762,63.6668,63.6868,180509.0
2025-03-18 14:30:00,63.81,64.25,63.81,64.15,332762.0,63.6967,64.136,63.6967,64.0361,332762.0
2025-03-18 15:00:00,64.14,64.28,63.85,64.03,296665.0,64.0262,64.1659,63.7367,63.9164,296665.0
2025-03-18 15:30:00,64.04,64.21,63.84,63.86,1376442.0,63.9263,64.096,63.7267,63.7467,1376442.0
2025-03-19 09:30:00,65.38,65.76,64.7,65.53,1403376.0,65.264,65.6433,64.5852,65.4137,1403376.0
2025-03-19 10:00:00,65.53,66.44,65.53,66.27,888568.0,65.4137,66.3221,65.4137,66.1524,888568.0
2025-03-19 10:30:00,66.28,66.83,66.21,66.75,535257.0,66.1624,66.7114,66.0925,66.6315,535257.0
2025-03-19 11:00:00,66.75,67.34,66.69,67.1,733508.0,66.6315,67.2205,66.5716,66.9809,733508.0
2025-03-19 11:30:00,67.1,67.17,66.89,66.95,619277.0,66.9809,67.0508,66.7713,66.8312,619277.0
2025-03-19 12:00:00,66.94,67.05,66.81,66.92,336920.0,66.8212,66.931,66.6914,66.8012,336920.0
2025-03-19 12:30:00,66.92,67.26,66.77,66.83,416592.0,66.8012,67.1406,66.6515,66.7114,416592.0
2025-03-19 13:00:00,66.82,66.82,66.27,66.3,267022.0,66.7014,66.7014,66.1524,66.1823,267022.0
2025-03-19 13:30:00,66.3,66.37,65.97,66.12,299645.0,66.1823,66.2522,65.8529,66.0026,299645.0
2025-03-19 14:00:00,66.11,66.8,65.95,66.73,705240.0,65.9927,66.6814,65.8329,66.6116,705240.0
2025-03-19 14:30:00,66.75,67.7,66.74,67.54,921356.0,66.6315,67.5798,66.6215,67.4201,921356.0
2025-03-19 15:00:00,67.55,68.05,67.14,67.18,940735.0,67.4301,67.9292,67.0208,67.0608,940735.0
2025-03-19 15:30:00,67.18,67.78,67.14,67.44,2378445.0,67.0608,67.6597,67.0208,67.3203,2378445.0
2025-03-20 09:30:00,66.11,67.21,66.11,66.77,437049.0,65.9927,67.0907,65.9927,66.6515,437049.0
2025-03-20 10:00:00,66.75,67.42,66.63,67.25,368254.0,66.6315,67.3003,66.5117,67.1306,368254.0
2025-03-20 10:30:00,67.26,67.49,67.12,67.33,255936.0,67.1406,67.3702,67.0009,67.2105,255936.0
2025-03-20 11:00:00,67.34,67.47,67.26,67.37,188648.0,67.2205,67.3503,67.1406,67.2504,188648.0
2025-03-20 11:30:00,67.37,67.37,67.01,67.06,217867.0,67.2504,67.2504,66.8911,66.941,217867.0
2025-03-20 12:00:00,67.04,67.21,66.58,66.61,196470.0,66.921,67.0907,66.4618,66.4918,196470.0
2025-03-20 12:30:00,66.61,66.81,66.53,66.57,174628.0,66.4918,66.6914,66.4119,66.4518,174628.0
2025-03-20 13:00:00,66.57,66.8,66.45,66.45,185173.0,66.4518,66.6814,66.3321,66.3321,185173.0
2025-03-20 13:30:00,66.45,66.61,66.39,66.5,211547.0,66.3321,66.4918,66.2722,66.382,211547.0
2025-03-20 14:00:00,66.48,66.62,66.29,66.29,205196.0,66.362,66.5018,66.1723,66.1723,205196.0
2025-03-20 14:30:00,66.29,66.53,66.21,66.4,161542.0,66.1723,66.4119,66.0925,66.2821,161542.0
2025-03-20 15:00:00,66.39,66.64,66.32,66.33,325896.0,66.2722,66.5217,66.2023,66.2123,325896.0
2025-03-20 15:30:00,66.34,66.63,66.3,66.34,1040066.0,66.2223,66.5117,66.1823,66.2223,1040066.0
2025-03-21 09:30:00,65.6,65.71,64.64,65.39,1129895.0,65.4836,65.5934,64.5253,65.2739,1129895.0
2025-03-21 10:00:00,65.39,65.68,65.05,65.56,188948.0,65.2739,65.5634,64.9345,65.4436,188948.0
2025-03-21 10:30:00,65.54,65.94,65.46,65.91,224937.0,65.4237,65.823,65.3438,65.793,224937.0
2025-03-21 11:00:00,65.91,66.04,65.76,65.86,207191.0,65.793,65.9228,65.6433,65.7431,207191.0
2025-03-21 11:30:00,65.86,65.97,65.72,65.76,295029.0,65.7431,65.8529,65.6034,65.6433,295029.0
2025-03-21 12:00:00,65.76,66.43,65.72,66.35,186122.0,65.6433,66.3121,65.6034,66.2322,186122.0
2025-03-21 12:30:00,66.34,66.57,66.24,66.57,180795.0,66.2223,66.4518,66.1224,66.4518,180795.0
2025-03-21 13:00:00,66.56,66.68,66.41,66.42,261698.0,66.4419,66.5617,66.2921,66.3021,261698.0
2025-03-21 13:30:00,66.41,66.72,66.34,66.45,272855.0,66.2921,66.6016,66.2223,66.3321,272855.0
2025-03-21 14:00:00,66.46,66.77,66.45,66.66,369106.0,66.342,66.6515,66.3321,66.5417,369106.0
2025-03-21 14:30:00,66.66,66.95,66.66,66.86,240915.0,66.5417,66.8312,66.5417,66.7413,240915.0
2025-03-21 15:00:00,66.87,66.88,66.64,66.72,389147.0,66.7513,66.7613,66.5217,66.6016,389147.0
2025-03-21 15:30:00,66.72,67.05,66.59,66.62,1667473.0,66.6016,66.931,66.4718,66.5018,1667473.0
2025-03-24 09:30:00,67.85,68.61,67.79,68.32,528621.0,67.7296,68.4882,67.6697,68.1987,528621.0
2025-03-24 10:00:00,68.32,68.76,68.2,68.7,402020.0,68.1987,68.638,68.079,68.5781,402020.0
2025-03-24 10:30:00,68.71,68.93,68.66,68.84,404259.0,68.588,68.8077,68.5381,68.7178,404259.0
2025-03-24 11:00:00,68.85,69.01,68.74,68.94,238171.0,68.7278,68.8875,68.618,68.8176,238171.0
2025-03-24 11:30:00,68.94,69.06,68.85,69.0,211882.0,68.8176,68.9374,68.7278,68.8775,211882.0
2025-03-24 12:00:00,69.0,69.33,68.99,69.11,251073.0,68.8775,69.2069,68.8676,68.9873,251073.0
2025-03-24 12:30:00,69.11,69.23,69.03,69.08,270896.0,68.9873,69.1071,68.9075,68.9574,270896.0
2025-03-24 13:00:00,69.08,69.19,69.0,69.1,250603.0,68.9574,69.0672,68.8775,68.9774,250603.0
2025-03-24 13:30:00,69.09,69.26,69.07,69.11,190182.0,68.9674,69.1371,68.9474,68.9873,190182.0
2025-03-24 14:00:00,69.11,69.13,68.9,69.07,249039.0,68.9873,69.0073,68.7777,68.9474,249039.0
2025-03-24 14:30:00,69.08,69.36,69.04,69.28,237535.0,68.9574,69.2369,68.9175,69.157,237535.0
2025-03-24 15:00:00,69.28,69.43,69.23,69.25,328282.0,69.157,69.3068,69.1071,69.1271,328282.0
2025-03-24 15:30:00,69.26,69.42,69.12,69.29,1110820.0,69.1371,69.2968,68.9973,69.167,1110820.0
2025-03-25 09:30:00,69.17,69.82,68.71,69.02,352810.0,69.0472,69.6961,68.588,68.8975,352810.0
2025-03-25 10:00:00,69.0,69.13,68.72,69.13,192420.0,68.8775,69.0073,68.598,69.0073,192420.0
2025-03-25 10:30:00,69.12,69.23,69.06,69.09,98968.0,68.9973,69.1071,68.9374,68.9674,98968.0
2025-03-25 11:00:00,69.09,69.24,69.04,69.12,123532.0,68.9674,69.1171,68.9175,68.9973,123532.0
2025-03-25 11:30:00,69.12,69.16,68.75,68.81,94168.0,68.9973,69.0373,68.628,68.6879,94168.0
2025-03-25 12:00:00,68.82,69.07,68.81,69.07,115750.0,68.6979,68.9474,68.6879,68.9474,115750.0
2025-03-25 12:30:00,69.08,69.22,69.01,69.1,169526.0,68.9574,69.0971,68.8875,68.9774,169526.0
2025-03-25 13:00:00,69.1,69.32,68.99,69.02,182640.0,68.9774,69.197,68.8676,68.8975,182640.0
2025-03-25 13:30:00,69.03,69.2,69.03,69.09,131708.0,68.9075,69.0772,68.9075,68.9674,131708.0
2025-03-25 14:00:00,69.09,69.19,69.02,69.1,121964.0,68.9674,69.0672,68.8975,68.9774,121964.0
2025-03-25 14:30:00,69.12,69.2,69.0,69.1,150324.0,68.9973,69.0772,68.8775,68.9774,150324.0
2025-03-25 15:00:00,69.1,69.26,69.08,69.24,245509.0,68.9774,69.1371,68.9574,69.1171,245509.0
2025-03-25 15:30:00,69.24,69.54,69.2,69.5,695921.0,69.1171,69.4166,69.0772,69.3766,695921.0
2025-03-26 09:30:00,69.31,69.65,68.94,69.0,398952.0,69.187,69.5264,68.8176,68.8775,398952.0
2025-03-26 10:00:00,68.98,69.41,68.64,68.82,497441.0,68.8576,69.2868,68.5182,68.6979,497441.0
2025-03-26 10:30:00,68.82,69.01,68.61,68.67,249313.0,68.6979,68.8875,68.4882,68.5481,249313.0
2025-03-26 11:00:00,68.66,68.77,68.31,68.33,200067.0,68.5381,68.6479,68.1888,68.2087,200067.0
2025-03-26 11:30:00,68.35,68.52,67.96,67.98,263353.0,68.2287,68.3984,67.8394,67.8593,263353.0
2025-03-26 12:00:00,67.97,67.99,67.68,67.92,273606.0,67.8494,67.8693,67.5599,67.7995,273606.0
2025-03-26 12:30:00,67.91,68.06,67.62,67.63,244024.0,67.7895,67.9392,67.5,67.51,244024.0
2025-03-26 13:00:00,67.63,67.71,67.48,67.51,115750.0,67.51,67.5898,67.3602,67.3902,115750.0
2025-03-26 13:30:00,67.49,67.57,67.3,67.38,126481.0,67.3702,67.4501,67.1806,67.2604,126481.0
2025-03-26 14:00:00,67.38,67.61,67.26,67.54,142496.0,67.2604,67.49,67.1406,67.4201,142496.0
2025-03-26 14:30:00,67.54,67.61,67.17,67.19,147358.0,67.4201,67.49,67.0508,67.0707,147358.0
2025-03-26 15:00:00,67.19,67.61,67.19,67.35,197633.0,67.0707,67.49,67.0707,67.2305,197633.0
2025-03-26 15:30:00,67.36,67.69,67.33,67.59,971308.0,67.2404,67.5699,67.2105,67.47,971308.0
2025-03-27 09:30:00,67.27,67.68,66.66,67.43,659393.0,67.1506,67.5599,66.5417,67.3103,659393.0
2025-03-27 10:00:00,67.42,67.97,67.41,67.97,294894.0,67.3003,67.8494,67.2904,67.8494,294894.0
2025-03-27 10:30:00,67.97,68.29,67.82,68.02,325075.0,67.8494,68.1688,67.6996,67.8993,325075.0
2025-03-27 11:00:00,68.03,68.22,67.91,68.02,237262.0,67.9093,68.0989,67.7895,67.8993,237262.0
2025-03-27 11:30:00,68.04,68.04,67.65,67.72,294997.0,67.9192,67.9192,67.5299,67.5998,294997.0
2025-03-27 12:00:00,67.72,68.13,67.69,67.91,194241.0,67.5998,68.0091,67.5699,67.7895,194241.0
2025-03-27 12:30:00,67.92,67.99,67.44,67.45,174856.0,67.7995,67.8693,67.3203,67.3303,174856.0
2025-03-27 13:00:00,67.45,67.89,67.41,67.66,279901.0,67.3303,67.7695,67.2904,67.5399,279901.0
2025-03-27 13:30:00,67.66,67.84,67.62,67.74,189083.0,67.5399,67.7196,67.5,67.6198,189083.0
2025-03-27 14:00:00,67.75,68.19,67.74,68.07,235910.0,67.6298,68.069,67.6198,67.9492,235910.0
2025-03-27 14:30:00,68.07,68.33,67.95,68.11,216966.0,67.9492,68.2087,67.8294,67.9891,216966.0
2025-03-27 15:00:00,68.11,68.62,68.06,68.58,336851.0,67.9891,68.4982,67.9392,68.4583,336851.0
2025-03-27 15:30:00,68.58,68.6,68.13,68.17,1470289.0,68.4583,68.4782,68.0091,68.049,1470289.0
2025-03-28 09:30:00,67.54,68.16,66.96,67.44,456006.0,67.4201,68.039,66.8412,67.3203,456006.0
2025-03-28 10:00:00,67.4,67.72,66.98,66.99,427134.0,67.2804,67.5998,66.8611,66.8711,427134.0
2025-03-28 10:30:00,66.99,67.32,66.8,66.9,513751.0,66.8711,67.2005,66.6814,66.7813,513751.0
2025-03-28 11:00:00,66.9,67.1,66.63,67.01,489759.0,66.7813,66.9809,66.5117,66.8911,489759.0
2025-03-28 11:30:00,67.02,67.3,66.84,66.84,456315.0,66.901,67.1806,66.7214,66.7214,456315.0
2025-03-28 12:00:00,66.83,67.35,66.75,66.88,503078.0,66.7114,67.2305,66.6315,66.7613,503078.0
2025-03-28 12:30:00,66.88,67.1,66.87,67.0,332895.0,66.7613,66.9809,66.7513,66.8811,332895.0
2025-03-28 13:00:00,67.0,67.01,66.21,66.34,311837.0,66.8811,66.8911,66.0925,66.2223,311837.0
2025-03-28 13:30:00,66.34,66.76,66.34,66.73,284809.0,66.2223,66.6415,66.2223,66.6116,284809.0
2025-03-28 14:00:00,66.72,66.85,66.6,66.76,209056.0,66.6016,66.7314,66.4818,66.6415,209056.0
2025-03-28 14:30:00,66.75,66.76,66.48,66.7,348495.0,66.6315,66.6415,66.362,66.5816,348495.0
2025-03-28 15:00:00,66.72,66.82,66.49,66.53,319408.0,66.6016,66.7014,66.372,66.4119,319408.0
2025-03-28 15:30:00,66.54,66.7,66.38,66.59,1178753.0,66.4219,66.5816,66.2622,66.4718,1178753.0
2025-03-31 09:30:00,65.47,65.98,64.4,64.91,543122.0,65.3538,65.8629,64.2857,64.7948,543122.0
2025-03-31 10:00:00,64.89,65.3,64.75,64.82,326486.0,64.7748,65.1841,64.6351,64.705,326486.0
2025-03-31 10:30:00,64.82,65.34,64.81,65.04,245341.0,64.705,65.224,64.695,64.9246,245341.0
2025-03-31 11:00:00,65.05,65.24,64.67,65.11,172103.0,64.9345,65.1242,64.5552,64.9944,172103.0
2025-03-31 11:30:00,65.11,65.33,65.01,65.26,141740.0,64.9944,65.214,64.8946,65.1442,141740.0
2025-03-31 12:00:00,65.27,65.61,65.07,65.61,177822.0,65.1542,65.4936,64.9545,65.4936,177822.0
2025-03-31 12:30:00,65.6,65.62,65.32,65.32,270464.0,65.4836,65.5035,65.2041,65.2041,270464.0
2025-03-31 13:00:00,65.32,65.6,65.19,65.28,193058.0,65.2041,65.4836,65.0743,65.1641,193058.0
2025-03-31 13:30:00,65.25,65.37,65.16,65.16,135566.0,65.1342,65.254,65.0444,65.0444,135566.0
2025-03-31 14:00:00,65.15,65.84,65.15,65.73,266914.0,65.0344,65.7231,65.0344,65.6133,266914.0
2025-03-31 14:30:00,65.74,65.91,65.59,65.59,215685.0,65.6233,65.793,65.4736,65.4736,215685.0
2025-03-31 15:00:00,65.59,66.01,65.58,65.61,237884.0,65.4736,65.8928,65.4636,65.4936,237884.0
2025-03-31 15:30:00,65.61,66.1,65.53,65.59,1552589.0,65.4936,65.9827,65.4137,65.4736,1552589.0
2025-04-01 09:30:00,65.57,66.22,65.19,65.78,493802.0,65.4536,66.1025,65.0743,65.6632,493802.0
2025-04-01 10:00:00,65.78,65.99,65.12,65.24,351197.0,65.6632,65.8729,65.0044,65.1242,351197.0
2025-04-01 10:30:00,65.23,66.03,65.22,66.02,324391.0,65.1142,65.9128,65.1042,65.9028,324391.0
2025-04-01 11:00:00,66.0,66.64,66.0,66.49,293250.0,65.8829,66.5217,65.8829,66.372,293250.0
2025-04-01 11:30:00,66.48,66.56,66.3,66.49,251818.0,66.362,66.4419,66.1823,66.372,251818.0
2025-04-01 12:00:00,66.5,66.57,66.14,66.19,221944.0,66.382,66.4518,66.0226,66.0725,221944.0
2025-04-01 12:30:00,66.18,66.34,66.06,66.2,158241.0,66.0625,66.2223,65.9428,66.0825,158241.0
2025-04-01 13:00:00,66.19,66.31,66.0,66.02,123763.0,66.0725,66.1923,65.8829,65.9028,123763.0
2025-04-01 13:30:00,66.0,66.14,65.85,65.87,187631.0,65.8829,66.0226,65.7331,65.7531,187631.0
2025-04-01 14:00:00,65.88,65.9,65.32,65.4,152356.0,65.7631,65.783,65.2041,65.2839,152356.0
2025-04-01 14:30:00,65.39,65.68,65.35,65.61,187161.0,65.2739,65.5634,65.234,65.4936,187161.0
2025-04-01 15:00:00,65.6,65.98,65.59,65.84,226493.0,65.4836,65.8629,65.4736,65.7231,226493.0
2025-04-01 15:30:00,65.83,66.1,65.81,66.06,811297.0,65.7132,65.9827,65.6932,65.9428,811297.0
2025-04-02 09:30:00,64.92,66.11,64.85,65.84,240302.0,64.8048,65.9927,64.7349,65.7231,240302.0
2025-04-02 10:00:00,65.81,66.38,65.77,66.33,193846.0,65.6932,66.2622,65.6533,66.2123,193846.0
2025-04-02 10:30:00,66.34,66.57,66.27,66.49,286060.0,66.2223,66.4518,66.1524,66.372,286060.0
2025-04-02 11:00:00,66.48,67.02,66.3,66.95,245312.0,66.362,66.901,66.1823,66.8312,245312.0
2025-04-02 11:30:00,66.95,67.15,66.82,66.98,306859.0,66.8312,67.0308,66.7014,66.8611,306859.0
2025-04-02 12:00:00,66.99,67.48,66.95,67.48,129854.0,66.8711,67.3602,66.8312,67.3602,129854.0
2025-04-02 12:30:00,67.49,67.78,67.35,67.68,186142.0,67.3702,67.6597,67.2305,67.5599,186142.0
2025-04-02 13:00:00,67.69,68.09,67.67,67.84,147847.0,67.5699,67.9691,67.5499,67.7196,147847.0
2025-04-02 13:30:00,67.83,67.85,67.22,67.3,103996.0,67.7096,67.7296,67.1007,67.1806,103996.0
2025-04-02 14:00:00,67.29,67.42,67.0,67.02,280552.0,67.1706,67.3003,66.8811,66.901,280552.0
2025-04-02 14:30:00,67.02,67.53,66.95,67.2,223856.0,66.901,67.4101,66.8312,67.0807,223856.0
2025-04-02 15:00:00,67.2,67.6,67.2,67.58,332576.0,67.0807,67.48,67.0807,67.4601,332576.0
2025-04-02 15:30:00,67.57,68.0,67.46,67.88,697099.0,67.4501,67.8793,67.3403,67.7595,697099.0
2025-04-03 09:30:00,64.34,64.81,63.65,64.09,592312.0,64.2258,64.695,63.537,63.9762,592312.0
2025-04-03 10:00:00,64.04,64.14,63.03,63.23,456473.0,63.9263,64.0262,62.9181,63.1178,456473.0
2025-04-03 10:30:00,63.22,63.39,62.53,62.57,785889.0,63.1078,63.2775,62.419,62.4589,785889.0
2025-04-03 11:00:00,62.55,62.74,62.18,62.54,550178.0,62.439,62.6286,62.0696,62.429,550178.0
2025-04-03 11:30:00,62.54,63.37,62.53,63.26,298214.0,62.429,63.2575,62.419,63.1477,298214.0
2025-04-03 12:00:00,63.23,63.76,63.23,63.72,289750.0,63.1178,63.6468,63.1178,63.6069,289750.0
2025-04-03 12:30:00,63.73,63.77,63.11,63.23,145579.0,63.6169,63.6568,62.998,63.1178,145579.0
2025-04-03 13:00:00,63.22,63.47,63.06,63.16,215924.0,63.1078,63.3573,62.9481,63.0479,215924.0
2025-04-03 13:30:00,63.16,63.47,63.08,63.13,177004.0,63.0479,63.3573,62.968,63.018,177004.0
2025-04-03 14:00:00,63.12,63.22,62.88,63.05,307720.0,63.008,63.1078,62.7684,62.9381,307720.0
2025-04-03 14:30:00,63.05,63.52,62.95,63.49,374812.0,62.9381,63.4073,62.8383,63.3773,374812.0
2025-04-03 15:00:00,63.48,63.48,62.73,62.8,359806.0,63.3673,63.3673,62.6187,62.6885,359806.0
2025-04-03 15:30:00,62.79,62.98,62.47,62.68,1781163.0,62.6786,62.8682,62.3591,62.5688,1781163.0
2025-04-04 09:30:00,60.54,60.57,58.76,59.4,1071628.0,60.4325,60.4625,58.6557,59.2946,1071628.0
2025-04-04 10:00:00,59.37,59.42,57.93,57.97,1245260.0,59.2646,59.3145,57.8272,57.8671,1245260.0
2025-04-04 10:30:00,57.97,58.42,57.12,58.3,650967.0,57.8671,58.3163,57.0186,58.1965,650967.0
2025-04-04 11:00:00,58.25,60.11,58.19,59.1,950398.0,58.1466,60.0033,58.0867,58.9951,950398.0
2025-04-04 11:30:00,59.1,59.65,58.46,59.16,802669.0,58.9951,59.5441,58.3562,59.055,802669.0
2025-04-04 12:00:00,59.2,59.6,58.94,59.14,372726.0,59.0949,59.4942,58.8354,59.035,372726.0
2025-04-04 12:30:00,59.14,59.48,58.86,59.18,632912.0,59.035,59.3744,58.7555,59.075,632912.0
2025-04-04 13:00:00,59.18,59.46,58.64,59.22,569805.0,59.075,59.3545,58.5359,59.1149,569805.0
2025-04-04 13:30:00,59.22,60.01,59.05,60.01,691916.0,59.1149,59.9035,58.9452,59.9035,691916.0
2025-04-04 14:00:00,60.03,60.2,58.93,59.11,392724.0,59.9235,60.0932,58.8254,59.0051,392724.0
2025-04-04 14:30:00,59.1,59.17,58.5,58.9,710313.0,58.9951,59.065,58.3962,58.7955,710313.0
2025-04-04 15:00:00,58.89,59.8,58.8,59.57,891416.0,58.7855,59.6939,58.6956,59.4643,891416.0
2025-04-04 15:30:00,59.58,60.19,59.06,59.08,1397084.0,59.4743,60.0832,58.9552,58.9751,1397084.0
2025-04-07 09:30:00,57.5,59.76,56.45,59.64,1247674.0,57.3979,59.6539,56.3498,59.5341,1247674.0
2025-04-07 10:00:00,59.64,63.18,59.11,59.36,1149452.0,59.5341,63.0679,59.0051,59.2546,1149452.0
2025-04-07 10:30:00,59.32,60.83,58.38,60.62,522876.0,59.2147,60.722,58.2764,60.5124,522876.0
2025-04-07 11:00:00,60.62,61.34,58.82,59.08,736697.0,60.5124,61.2311,58.7156,58.9751,736697.0
2025-04-07 11:30:00,59.12,60.57,59.05,59.86,488320.0,59.0151,60.4625,58.9452,59.7538,488320.0
2025-04-07 12:00:00,59.82,60.09,59.09,59.93,451387.0,59.7138,59.9833,58.9851,59.8236,451387.0
2025-04-07 12:30:00,59.94,60.27,59.38,59.64,467043.0,59.8336,60.163,59.2746,59.5341,467043.0
2025-04-07 13:00:00,59.63,61.29,59.62,61.27,484043.0,59.5242,61.1812,59.5142,61.1613,484043.0
2025-04-07 13:30:00,61.26,61.96,60.76,61.52,462316.0,61.1513,61.85,60.6522,61.4108,462316.0
2025-04-07 14:00:00,61.55,61.72,60.69,60.73,425577.0,61.4408,61.6105,60.5823,60.6222,425577.0
2025-04-07 14:30:00,60.71,61.27,60.21,60.27,362867.0,60.6022,61.1613,60.1031,60.163,362867.0
2025-04-07 15:00:00,60.27,60.8,59.98,60.18,675126.0,60.163,60.6921,59.8735,60.0732,675126.0
2025-04-07 15:30:00,60.18,61.27,60.15,60.9,1533121.0,60.0732,61.1613,60.0432,60.7919,1533121.0
2025-04-08 09:30:00,63.18,63.97,62.92,63.38,767491.0,63.0679,63.8565,62.8083,63.2675,767491.0
2025-04-08 10:00:00,63.35,63.55,63.04,63.34,442577.0,63.2376,63.4372,62.9281,63.2276,442577.0
2025-04-08 10:30:00,63.36,63.48,62.66,62.7,545409.0,63.2475,63.3673,62.5488,62.5887,545409.0
2025-04-08 11:00:00,62.71,63.07,62.35,62.43,580352.0,62.5987,62.9581,62.2393,62.3192,580352.0
2025-04-08 11:30:00,62.43,63.03,62.3,62.74,235028.0,62.3192,62.9181,62.1894,62.6286,235028.0
2025-04-08 12:00:00,62.74,62.93,61.96,62.24,185407.0,62.6286,62.8183,61.85,62.1295,185407.0
2025-04-08 12:30:00,62.28,62.38,61.13,61.15,681110.0,62.1695,62.2693,61.0215,61.0415,681110.0
2025-04-08 13:00:00,61.15,61.4,60.46,60.54,341061.0,61.0415,61.291,60.3527,60.4325,341061.0
2025-04-08 13:30:00,60.54,61.81,60.47,61.33,298306.0,60.4325,61.7003,60.3627,61.2211,298306.0
2025-04-08 14:00:00,61.33,61.43,60.78,60.79,293383.0,61.2211,61.321,60.6721,60.6821,293383.0
2025-04-08 14:30:00,60.83,61.74,60.47,60.47,414126.0,60.722,61.6304,60.3627,60.3627,414126.0
2025-04-08 15:00:00,60.47,60.57,59.58,60.13,492338.0,60.3627,60.4625,59.4743,60.0233,492338.0
2025-04-08 15:30:00,60.11,60.31,59.16,60.09,1638212.0,60.0033,60.203,59.055,59.9833,1638212.0
2025-04-09 09:30:00,59.79,61.07,59.55,60.75,470135.0,59.6839,60.9616,59.4443,60.6422,470135.0
2025-04-09 10:00:00,60.76,61.29,60.46,60.72,463377.0,60.6522,61.1812,60.3527,60.6122,463377.0
2025-04-09 10:30:00,60.73,60.98,59.19,59.22,370549.0,60.6222,60.8718,59.0849,59.1149,370549.0
2025-04-09 11:00:00,59.17,60.09,59.16,59.81,376764.0,59.065,59.9833,59.055,59.7038,376764.0
2025-04-09 11:30:00,59.84,59.97,59.35,59.62,274488.0,59.7338,59.8636,59.2447,59.5142,274488.0
2025-04-09 12:00:00,59.62,60.26,59.43,59.8,306460.0,59.5142,60.153,59.3245,59.6939,306460.0
2025-04-09 12:30:00,59.8,60.22,59.7,60.0,212443.0,59.6939,60.1131,59.594,59.8935,212443.0
2025-04-09 13:00:00,59.98,65.13,59.54,63.52,766070.0,59.8735,65.0144,59.4343,63.4073,766070.0
2025-04-09 13:30:00,63.52,65.68,63.39,65.58,550065.0,63.4073,65.5634,63.2775,65.4636,550065.0
2025-04-09 14:00:00,65.64,66.95,64.97,66.72,548660.0,65.5235,66.8312,64.8547,66.6016,548660.0
2025-04-09 14:30:00,66.63,67.06,65.15,65.25,533568.0,66.5117,66.941,65.0344,65.1342,533568.0
2025-04-09 15:00:00,65.26,66.38,65.02,66.13,547773.0,65.1442,66.2622,64.9046,66.0126,547773.0
2025-04-09 15:30:00,66.15,66.83,66.01,66.2,1678469.0,66.0326,66.7114,65.8928,66.0825,1678469.0
2025-04-10 09:30:00,64.13,64.24,63.36,63.48,652067.0,64.0162,64.126,63.2475,63.3673,652067.0
2025-04-10 10:00:00,63.48,64.71,63.22,64.38,391759.0,63.3673,64.5951,63.1078,64.2657,391759.0
2025-04-10 10:30:00,64.4,65.34,64.22,64.24,351942.0,64.2857,65.224,64.106,64.126,351942.0
2025-04-10 11:00:00,64.24,64.73,63.79,63.83,506878.0,64.126,64.6151,63.6768,63.7167,506878.0
2025-04-10 11:30:00,63.79,63.92,63.16,63.38,617005.0,63.6768,63.8066,63.0479,63.2675,617005.0
2025-04-10 12:00:00,63.39,63.68,62.0,62.41,417282.0,63.2775,63.567,61.89,62.2992,417282.0
2025-04-10 12:30:00,62.35,63.82,62.34,63.57,502246.0,62.2393,63.7067,62.2294,63.4572,502246.0
2025-04-10 13:00:00,63.57,64.26,62.56,63.5,494903.0,63.4572,64.1459,62.449,63.3873,494903.0
2025-04-10 13:30:00,63.5,64.38,63.36,64.22,364568.0,63.3873,64.2657,63.2475,64.106,364568.0
2025-04-10 14:00:00,64.23,64.86,63.63,64.74,526740.0,64.116,64.7449,63.5171,64.6251,526740.0
2025-04-10 14:30:00,64.76,65.02,64.28,64.64,490926.0,64.6451,64.9046,64.1659,64.5253,490926.0
2025-04-10 15:00:00,64.65,65.11,63.94,63.98,692307.0,64.5353,64.9944,63.8265,63.8664,692307.0
2025-04-10 15:30:00,63.92,64.41,63.05,64.13,1725494.0,63.8066,64.2957,62.9381,64.0162,1725494.0
2025-04-11 09:30:00,63.34,64.68,63.02,64.2,425342.0,63.2276,64.5652,62.9081,64.0861,425342.0
2025-04-11 10:00:00,64.14,64.53,63.48,63.59,211344.0,64.0262,64.4155,63.3673,63.4771,211344.0
2025-04-11 10:30:00,63.53,64.33,63.48,63.67,308729.0,63.4172,64.2158,63.3673,63.557,308729.0
2025-04-11 11:00:00,63.67,64.32,63.56,63.94,253408.0,63.557,64.2058,63.4472,63.8265,253408.0
2025-04-11 11:30:00,63.94,64.58,63.86,64.46,205412.0,63.8265,64.4654,63.7467,64.3456,205412.0
2025-04-11 12:00:00,64.43,64.57,64.14,64.33,124759.0,64.3156,64.4554,64.0262,64.2158,124759.0
2025-04-11 12:30:00,64.39,65.1,64.38,64.9,154733.0,64.2757,64.9845,64.2657,64.7848,154733.0
2025-04-11 13:00:00,64.94,65.03,64.42,64.5,197915.0,64.8247,64.9146,64.3057,64.3855,197915.0
2025-04-11 13:30:00,64.52,65.57,64.39,65.23,149472.0,64.4055,65.4536,64.2757,65.1142,149472.0
2025-04-11 14:00:00,65.23,65.4,64.83,65.06,170313.0,65.1142,65.2839,64.7149,64.9445,170313.0
2025-04-11 14:30:00,65.06,65.36,64.86,64.98,192107.0,64.9445,65.244,64.7449,64.8647,192107.0
2025-04-11 15:00:00,64.98,65.64,64.98,65.4,244163.0,64.8647,65.5235,64.8647,65.2839,244163.0
2025-04-11 15:30:00,65.41,65.55,65.21,65.4,946868.0,65.2939,65.4337,65.0943,65.2839,946868.0
2025-04-14 09:30:00,67.02,67.19,65.51,65.8,283323.0,66.901,67.0707,65.3937,65.6832,283323.0
2025-04-14 10:00:00,65.8,66.22,65.51,65.92,252161.0,65.6832,66.1025,65.3937,65.803,252161.0
2025-04-14 10:30:00,65.91,66.07,65.64,65.95,509184.0,65.793,65.9527,65.5235,65.8329,509184.0
2025-04-14 11:00:00,65.95,66.01,65.39,65.41,308429.0,65.8329,65.8928,65.2739,65.2939,308429.0
2025-04-14 11:30:00,65.4,65.63,65.0,65.19,188345.0,65.2839,65.5135,64.8846,65.0743,188345.0
2025-04-14 12:00:00,65.2,65.8,65.1,65.68,292333.0,65.0843,65.6832,64.9845,65.5634,292333.0
2025-04-14 12:30:00,65.68,65.94,65.52,65.54,245303.0,65.5634,65.823,65.4037,65.4237,245303.0
2025-04-14 13:00:00,65.54,66.25,65.5,65.75,178376.0,65.4237,66.1324,65.3837,65.6333,178376.0
2025-04-14 13:30:00,65.75,65.94,65.51,65.65,251447.0,65.6333,65.823,65.3937,65.5335,251447.0
2025-04-14 14:00:00,65.65,66.18,65.63,66.16,198383.0,65.5335,66.0625,65.5135,66.0426,198383.0
2025-04-14 14:30:00,66.16,66.47,66.09,66.21,181439.0,66.0426,66.352,65.9727,66.0925,181439.0
2025-04-14 15:00:00,66.2,66.42,66.14,66.17,206462.0,66.0825,66.3021,66.0226,66.0526,206462.0
2025-04-14 15:30:00,66.18,66.25,65.4,65.49,1033901.0,66.0625,66.1324,65.2839,65.3738,1033901.0
2025-04-15 09:30:00,65.67,66.6,65.41,66.43,255925.0,65.5534,66.4818,65.2939,66.3121,255925.0
2025-04-15 10:00:00,66.42,66.55,65.58,65.87,290392.0,66.3021,66.4319,65.4636,65.7531,290392.0
2025-04-15 10:30:00,65.9,66.27,65.78,66.05,253010.0,65.783,66.1524,65.6632,65.9328,253010.0
2025-04-15 11:00:00,66.05,66.39,66.05,66.19,198328.0,65.9328,66.2722,65.9328,66.0725,198328.0
2025-04-15 11:30:00,66.2,66.47,66.13,66.3,221493.0,66.0825,66.352,66.0126,66.1823,221493.0
2025-04-15 12:00:00,66.3,66.62,66.29,66.56,172447.0,66.1823,66.5018,66.1723,66.4419,172447.0
2025-04-15 12:30:00,66.56,66.82,66.4,66.52,278927.0,66.4419,66.7014,66.2821,66.4019,278927.0
2025-04-15 13:00:00,66.51,66.6,66.17,66.37,213394.0,66.392,66.4818,66.0526,66.2522,213394.0
2025-04-15 13:30:00,66.34,66.43,66.16,66.33,137055.0,66.2223,66.3121,66.0426,66.2123,137055.0
2025-04-15 14:00:00,66.32,66.37,65.94,66.02,151887.0,66.2023,66.2522,65.823,65.9028,151887.0
2025-04-15 14:30:00,66.03,66.19,65.89,66.04,245574.0,65.9128,66.0725,65.7731,65.9228,245574.0
2025-04-15 15:00:00,66.04,66.14,65.85,65.94,372080.0,65.9228,66.0226,65.7331,65.823,372080.0
2025-04-15 15:30:00,65.95,65.99,65.7,65.76,768593.0,65.8329,65.8729,65.5834,65.6433,768593.0
2025-04-16 09:30:00,64.64,65.43,64.5,65.0,251567.0,64.5253,65.3139,64.3855,64.8846,251567.0
2025-04-16 10:00:00,65.0,65.51,64.95,65.39,202674.0,64.8846,65.3937,64.8347,65.2739,202674.0
2025-04-16 10:30:00,65.41,65.47,65.17,65.29,254743.0,65.2939,65.3538,65.0543,65.1741,254743.0
2025-04-16 11:00:00,65.32,65.79,65.28,65.68,263417.0,65.2041,65.6732,65.1641,65.5634,263417.0
2025-04-16 11:30:00,65.7,65.7,65.27,65.32,117007.0,65.5834,65.5834,65.1542,65.2041,117007.0
2025-04-16 12:00:00,65.33,65.36,65.11,65.27,88910.0,65.214,65.244,64.9944,65.1542,88910.0
2025-04-16 12:30:00,65.28,65.36,65.05,65.06,101963.0,65.1641,65.244,64.9345,64.9445,101963.0
2025-04-16 13:00:00,65.05,65.29,64.97,65.28,87494.0,64.9345,65.1741,64.8547,65.1641,87494.0
2025-04-16 13:30:00,65.28,65.28,64.23,64.26,155970.0,65.1641,65.1641,64.116,64.1459,155970.0
2025-04-16 14:00:00,64.3,64.65,64.2,64.45,161773.0,64.1859,64.5353,64.0861,64.3356,161773.0
2025-04-16 14:30:00,64.43,64.49,64.01,64.02,111429.0,64.3156,64.3755,63.8964,63.9064,111429.0
2025-04-16 15:00:00,64.04,64.12,63.75,63.8,185203.0,63.9263,64.0062,63.6369,63.6868,185203.0
2025-04-16 15:30:00,63.84,64.9,63.84,64.79,855638.0,63.7267,64.7848,63.7267,64.675,855638.0
2025-04-17 09:30:00,65.02,66.0,64.97,65.57,556654.0,64.9046,65.8829,64.8547,65.4536,556654.0
2025-04-17 10:00:00,65.6,65.6,64.69,64.71,269526.0,65.4836,65.4836,64.5752,64.5951,269526.0
2025-04-17 10:30:00,64.69,64.97,64.57,64.72,470595.0,64.5752,64.8547,64.4554,64.6051,470595.0
2025-04-17 11:00:00,64.72,65.41,64.7,65.12,215327.0,64.6051,65.2939,64.5852,65.0044,215327.0
2025-04-17 11:30:00,65.12,65.53,65.11,65.22,301872.0,65.0044,65.4137,64.9944,65.1042,301872.0
2025-04-17 12:00:00,65.24,65.6,65.09,65.53,194663.0,65.1242,65.4836,64.9745,65.4137,194663.0
2025-04-17 12:30:00,65.55,65.67,65.3,65.43,223303.0,65.4337,65.5534,65.1841,65.3139,223303.0
2025-04-17 13:00:00,65.45,65.49,64.91,65.03,179750.0,65.3338,65.3738,64.7948,64.9146,179750.0
2025-04-17 13:30:00,65.03,65.31,64.94,65.19,137382.0,64.9146,65.1941,64.8247,65.0743,137382.0
2025-04-17 14:00:00,65.2,65.5,65.19,65.35,140958.0,65.0843,65.3837,65.0743,65.234,140958.0
2025-04-17 14:30:00,65.36,65.54,65.21,65.26,294329.0,65.244,65.4237,65.0943,65.1442,294329.0
2025-04-17 15:00:00,65.25,65.32,64.98,65.11,189846.0,65.1342,65.2041,64.8647,64.9944,189846.0
2025-04-17 15:30:00,65.11,65.33,64.93,65.06,648664.0,64.9944,65.214,64.8148,64.9445,648664.0
2025-04-21 09:30:00,63.94,64.75,63.94,64.39,187854.0,63.8265,64.6351,63.8265,64.2757,187854.0
2025-04-21 10:00:00,64.39,64.39,63.66,63.93,254810.0,64.2757,64.2757,63.547,63.8165,254810.0
2025-04-21 10:30:00,63.93,64.02,63.46,63.54,161627.0,63.8165,63.9064,63.3474,63.4272,161627.0
2025-04-21 11:00:00,63.56,63.57,62.87,62.91,178252.0,63.4472,63.4572,62.7584,62.7983,178252.0
2025-04-21 11:30:00,62.9,62.91,62.55,62.69,214260.0,62.7884,62.7983,62.439,62.5787,214260.0
2025-04-21 12:00:00,62.68,63.21,62.68,63.19,151068.0,62.5688,63.0978,62.5688,63.0778,151068.0
2025-04-21 12:30:00,63.19,63.38,63.03,63.05,258067.0,63.0778,63.2675,62.9181,62.9381,258067.0
2025-04-21 13:00:00,63.05,63.15,62.74,62.82,179506.0,62.9381,63.0379,62.6286,62.7085,179506.0
2025-04-21 13:30:00,62.82,62.93,62.7,62.72,150895.0,62.7085,62.8183,62.5887,62.6087,150895.0
2025-04-21 14:00:00,62.7,62.77,62.57,62.74,148875.0,62.5887,62.6586,62.4589,62.6286,148875.0
2025-04-21 14:30:00,62.74,62.88,62.57,62.63,176259.0,62.6286,62.7684,62.4589,62.5188,176259.0
2025-04-21 15:00:00,62.62,63.05,62.59,62.95,199981.0,62.5089,62.9381,62.4789,62.8383,199981.0
2025-04-21 15:30:00,62.96,63.63,62.95,63.58,829538.0,62.8483,63.5171,62.8383,63.4672,829538.0
2025-04-22 09:30:00,64.34,65.38,64.25,64.98,447808.0,64.2258,65.264,64.136,64.8647,447808.0
2025-04-22 10:00:00,64.95,65.14,64.78,65.04,632568.0,64.8347,65.0244,64.665,64.9246,632568.0
2025-04-22 10:30:00,65.03,65.28,64.9,65.08,241665.0,64.9146,65.1641,64.7848,64.9645,241665.0
2025-04-22 11:00:00,65.08,65.43,65.07,65.23,312975.0,64.9645,65.3139,64.9545,65.1142,312975.0
2025-04-22 11:30:00,65.23,65.24,64.95,65.18,316557.0,65.1142,65.1242,64.8347,65.0643,316557.0
2025-04-22 12:00:00,65.2,65.92,65.2,65.86,348489.0,65.0843,65.803,65.0843,65.7431,348489.0
2025-04-22 12:30:00,65.86,65.89,65.51,65.58,209401.0,65.7431,65.7731,65.3937,65.4636,209401.0
2025-04-22 13:00:00,65.59,65.76,64.99,65.03,200679.0,65.4736,65.6433,64.8747,64.9146,200679.0
2025-04-22 13:30:00,65.03,65.2,64.93,65.0,165846.0,64.9146,65.0843,64.8148,64.8846,165846.0
2025-04-22 14:00:00,64.98,65.64,64.94,65.61,215591.0,64.8647,65.5235,64.8247,65.4936,215591.0
2025-04-22 14:30:00,65.62,65.95,65.6,65.84,257990.0,65.5035,65.8329,65.4836,65.7231,257990.0
2025-04-22 15:00:00,65.86,65.91,65.47,65.5,256072.0,65.7431,65.793,65.3538,65.3837,256072.0
2025-04-22 15:30:00,65.49,65.98,65.38,65.76,912057.0,65.3738,65.8629,65.264,65.6433,912057.0
2025-04-23 09:30:00,76.02,76.43,73.19,73.47,2691598.0,75.8851,76.2943,73.0601,73.3396,2691598.0
2025-04-23 10:00:00,73.47,73.92,73.12,73.5,1441406.0,73.3396,73.7888,72.9902,73.3695,1441406.0
2025-04-23 10:30:00,73.47,73.95,73.14,73.17,843300.0,73.3396,73.8187,73.0102,73.0401,843300.0
2025-04-23 11:00:00,73.17,73.43,72.56,72.68,1108929.0,73.0401,73.2997,72.4312,72.551,1108929.0
2025-04-23 11:30:00,72.64,72.84,71.81,72.11,620177.0,72.5111,72.7107,71.6825,71.982,620177.0
2025-04-23 12:00:00,72.12,72.29,71.57,72.28,590755.0,71.992,72.1617,71.443,72.1517,590755.0
2025-04-23 12:30:00,72.26,72.75,72.07,72.65,400638.0,72.1317,72.6209,71.9421,72.5211,400638.0
2025-04-23 13:00:00,72.65,72.98,72.25,72.55,562743.0,72.5211,72.8505,72.1218,72.4212,562743.0
2025-04-23 13:30:00,72.57,72.68,71.94,72.65,541137.0,72.4412,72.551,71.8123,72.5211,541137.0
2025-04-23 14:00:00,72.65,72.9,72.36,72.43,551613.0,72.5211,72.7706,72.2316,72.3014,551613.0
2025-04-23 14:30:00,72.46,72.67,72.4,72.49,521941.0,72.3314,72.541,72.2715,72.3613,521941.0
2025-04-23 15:00:00,72.49,72.59,71.92,71.99,976821.0,72.3613,72.4612,71.7924,71.8622,976821.0
2025-04-23 15:30:00,72.0,72.23,70.92,71.14,1982662.0,71.8722,72.1018,70.7941,71.0137,1982662.0
2025-04-24 09:30:00,72.48,74.54,70.83,74.08,1530003.0,72.3514,74.4077,70.7043,73.9485,1530003.0
2025-04-24 10:00:00,74.08,74.8,73.88,74.69,728739.0,73.9485,74.6672,73.7489,74.5574,728739.0
2025-04-24 10:30:00,74.66,75.24,74.51,75.17,760818.0,74.5275,75.1065,74.3778,75.0366,760818.0
2025-04-24 11:00:00,75.17,75.38,74.81,74.83,673345.0,75.0366,75.2462,74.6772,74.6972,673345.0
2025-04-24 11:30:00,74.84,75.14,74.75,75.01,477258.0,74.7072,75.0066,74.6173,74.8769,477258.0
2025-04-24 12:00:00,75.02,75.3,74.99,75.23,560322.0,74.8868,75.1664,74.8569,75.0965,560322.0
2025-04-24 12:30:00,75.24,75.86,75.24,75.63,363160.0,75.1065,75.7254,75.1065,75.4958,363160.0
2025-04-24 13:00:00,75.62,75.97,75.48,75.82,321209.0,75.4858,75.8352,75.346,75.6854,321209.0
2025-04-24 13:30:00,75.82,75.92,75.38,75.49,252987.0,75.6854,75.7853,75.2462,75.356,252987.0
2025-04-24 14:00:00,75.5,76.37,75.45,76.34,990055.0,75.366,76.2345,75.3161,76.2045,990055.0
2025-04-24 14:30:00,76.34,76.56,76.07,76.19,492695.0,76.2045,76.4241,75.935,76.0548,492695.0
2025-04-24 15:00:00,76.19,76.26,75.52,75.52,606699.0,76.0548,76.1246,75.386,75.386,606699.0
2025-04-24 15:30:00,75.52,76.15,75.4,76.02,1707391.0,75.386,76.0148,75.2662,75.8851,1707391.0
2025-04-25 09:30:00,75.15,76.64,74.14,76.32,1020576.0,75.0166,76.504,74.0084,76.1845,1020576.0
2025-04-25 10:00:00,76.39,76.52,75.34,75.45,924759.0,76.2544,76.3842,75.2063,75.3161,924759.0
2025-04-25 10:30:00,75.42,75.9,75.12,75.47,652311.0,75.2861,75.7653,74.9867,75.3361,652311.0
2025-04-25 11:00:00,75.47,76.08,75.37,75.68,402706.0,75.3361,75.945,75.2362,75.5457,402706.0
2025-04-25 11:30:00,75.67,76.03,75.64,75.97,183735.0,75.5357,75.8951,75.5057,75.8352,183735.0
2025-04-25 12:00:00,75.96,76.02,75.75,75.83,538128.0,75.8252,75.8851,75.6156,75.6954,538128.0
2025-04-25 12:30:00,75.84,76.23,75.7,76.12,652834.0,75.7054,76.0947,75.5656,75.9849,652834.0
2025-04-25 13:00:00,76.12,76.3,75.93,76.22,566013.0,75.9849,76.1646,75.7952,76.0847,566013.0
2025-04-25 13:30:00,76.21,76.25,75.29,75.53,821631.0,76.0747,76.1147,75.1564,75.3959,821631.0
2025-04-25 14:00:00,75.56,75.8,75.26,75.34,877454.0,75.4259,75.6655,75.1264,75.2063,877454.0
2025-04-25 14:30:00,75.33,75.76,75.28,75.69,909735.0,75.1963,75.6255,75.1464,75.5557,909735.0
2025-04-25 15:00:00,75.68,75.91,75.65,75.68,568463.0,75.5457,75.7753,75.5157,75.5457,568463.0
2025-04-25 15:30:00,75.68,75.88,75.5,75.84,1437028.0,75.5457,75.7453,75.366,75.7054,1437028.0
2025-04-28 09:30:00,76.08,76.6,75.62,76.03,434153.0,75.945,76.464,75.4858,75.8951,434153.0
2025-04-28 10:00:00,76.03,76.42,75.89,76.19,292729.0,75.8951,76.2844,75.7553,76.0548,292729.0
2025-04-28 10:30:00,76.19,76.26,75.8,75.83,225502.0,76.0548,76.1246,75.6655,75.6954,225502.0
2025-04-28 11:00:00,75.83,75.96,75.28,75.3,278513.0,75.6954,75.8252,75.1464,75.1664,278513.0
2025-04-28 11:30:00,75.29,75.6,75.24,75.34,174442.0,75.1564,75.4658,75.1065,75.2063,174442.0
2025-04-28 12:00:00,75.34,75.37,74.95,75.02,133186.0,75.2063,75.2362,74.817,74.8868,133186.0
2025-04-28 12:30:00,75.03,75.39,75.02,75.22,150425.0,74.8968,75.2562,74.8868,75.0865,150425.0
2025-04-28 13:00:00,75.22,75.33,74.98,75.19,166505.0,75.0865,75.1963,74.8469,75.0565,166505.0
2025-04-28 13:30:00,75.18,75.62,75.1,75.58,111958.0,75.0466,75.4858,74.9667,75.4459,111958.0
2025-04-28 14:00:00,75.58,75.78,75.51,75.73,154638.0,75.4459,75.6455,75.376,75.5956,154638.0
2025-04-28 14:30:00,75.75,75.92,75.64,75.83,148946.0,75.6156,75.7853,75.5057,75.6954,148946.0
2025-04-28 15:00:00,75.83,75.98,75.73,75.76,169073.0,75.6954,75.8451,75.5956,75.6255,169073.0
2025-04-28 15:30:00,75.76,76.26,75.71,75.86,633729.0,75.6255,76.1246,75.5756,75.7254,633729.0
2025-04-29 09:30:00,75.82,76.54,75.71,76.18,249753.0,75.6854,76.4042,75.5756,76.0448,249753.0
2025-04-29 10:00:00,76.15,76.6,75.66,75.72,218777.0,76.0148,76.464,75.5257,75.5856,218777.0
2025-04-29 10:30:00,75.72,76.19,75.71,76.18,160249.0,75.5856,76.0548,75.5756,76.0448,160249.0
2025-04-29 11:00:00,76.19,76.32,76.08,76.28,125012.0,76.0548,76.1845,75.945,76.1446,125012.0
2025-04-29 11:30:00,76.27,76.34,75.95,76.17,126082.0,76.1346,76.2045,75.8152,76.0348,126082.0
2025-04-29 12:00:00,76.2,76.46,76.19,76.38,124534.0,76.0648,76.3243,76.0548,76.2444,124534.0
2025-04-29 12:30:00,76.36,76.78,76.26,76.28,175242.0,76.2245,76.6437,76.1246,76.1446,175242.0
2025-04-29 13:00:00,76.28,76.46,76.18,76.36,96107.0,76.1446,76.3243,76.0448,76.2245,96107.0
2025-04-29 13:30:00,76.39,76.76,76.37,76.55,215424.0,76.2544,76.6238,76.2345,76.4141,215424.0
2025-04-29 14:00:00,76.55,76.7,76.45,76.59,185072.0,76.4141,76.5639,76.3143,76.4541,185072.0
2025-04-29 14:30:00,76.59,76.7,76.5,76.58,162530.0,76.4541,76.5639,76.3642,76.4441,162530.0
2025-04-29 15:00:00,76.57,76.78,76.55,76.71,503034.0,76.4341,76.6437,76.4141,76.5739,503034.0
2025-04-29 15:30:00,76.72,76.89,76.62,76.68,614198.0,76.5838,76.7535,76.484,76.5439,614198.0
2025-04-30 09:30:00,74.63,75.56,74.31,74.68,663499.0,74.4975,75.4259,74.1781,74.5475,663499.0
2025-04-30 10:00:00,74.69,75.59,74.63,75.56,218967.0,74.5574,75.4558,74.4975,75.4259,218967.0
2025-04-30 10:30:00,75.53,75.76,75.26,75.45,104039.0,75.3959,75.6255,75.1264,75.3161,104039.0
2025-04-30 11:00:00,75.45,75.75,75.42,75.7,118590.0,75.3161,75.6156,75.2861,75.5656,118590.0
2025-04-30 11:30:00,75.68,75.98,75.63,75.97,119277.0,75.5457,75.8451,75.4958,75.8352,119277.0
2025-04-30 12:00:00,75.96,76.07,75.62,75.65,106702.0,75.8252,75.935,75.4858,75.5157,106702.0
2025-04-30 12:30:00,75.64,75.86,75.53,75.75,143669.0,75.5057,75.7254,75.3959,75.6156,143669.0
2025-04-30 13:00:00,75.74,75.79,75.35,75.77,82817.0,75.6056,75.6555,75.2163,75.6355,82817.0
2025-04-30 13:30:00,75.74,75.89,75.71,75.78,80330.0,75.6056,75.7553,75.5756,75.6455,80330.0
2025-04-30 14:00:00,75.78,76.29,75.72,75.92,197375.0,75.6455,76.1546,75.5856,75.7853,197375.0
2025-04-30 14:30:00,75.91,76.16,75.77,75.91,130880.0,75.7753,76.0248,75.6355,75.7753,130880.0
2025-04-30 15:00:00,75.92,76.04,75.86,75.88,138259.0,75.7853,75.905,75.7254,75.7453,138259.0
2025-04-30 15:30:00,75.89,77.17,75.89,76.94,1046546.0,75.7553,77.033,75.7553,76.8034,1046546.0
2025-05-01 09:30:00,78.49,79.18,78.12,78.2,806951.0,78.3507,79.0395,77.9813,78.0612,806951.0
2025-05-01 10:00:00,78.2,79.02,78.19,78.88,393017.0,78.0612,78.8798,78.0512,78.74,393017.0
2025-05-01 10:30:00,78.9,79.23,78.78,79.16,508595.0,78.76,79.0894,78.6402,79.0195,508595.0
2025-05-01 11:00:00,79.17,79.21,78.71,79.11,373737.0,79.0295,79.0694,78.5703,78.9696,373737.0
2025-05-01 11:30:00,79.14,79.15,78.6,78.7,194973.0,78.9995,79.0095,78.4605,78.5603,194973.0
2025-05-01 12:00:00,78.7,78.88,78.52,78.65,179991.0,78.5603,78.74,78.3806,78.5104,179991.0
2025-05-01 12:30:00,78.63,78.92,78.62,78.83,170384.0,78.4904,78.7799,78.4805,78.6901,170384.0
2025-05-01 13:00:00,78.82,79.05,78.74,78.93,153112.0,78.6801,78.9097,78.6002,78.7899,153112.0
2025-05-01 13:30:00,78.94,78.98,78.7,78.91,126483.0,78.7999,78.8398,78.5603,78.7699,126483.0
2025-05-01 14:00:00,78.9,79.1,78.86,79.1,219169.0,78.76,78.9596,78.72,78.9596,219169.0
2025-05-01 14:30:00,79.09,79.25,79.03,79.2,306712.0,78.9496,79.1093,78.8897,79.0594,306712.0
2025-05-01 15:00:00,79.21,79.25,79.08,79.22,387016.0,79.0694,79.1093,78.9396,79.0794,387016.0
2025-05-01 15:30:00,79.23,79.35,78.52,78.61,1100262.0,79.0894,79.2092,78.3806,78.4705,1100262.0
2025-05-02 09:30:00,79.63,80.14,78.76,79.84,537073.0,79.4887,79.9978,78.6202,79.6983,537073.0
2025-05-02 10:00:00,79.87,80.14,79.49,79.94,514333.0,79.7282,79.9978,79.3489,79.7981,514333.0
2025-05-02 10:30:00,79.94,80.0,79.48,79.86,289809.0,79.7981,79.858,79.3389,79.7183,289809.0
2025-05-02 11:00:00,79.86,80.06,79.77,80.02,364297.0,79.7183,79.9179,79.6284,79.878,364297.0
2025-05-02 11:30:00,80.02,80.26,79.98,80.25,448206.0,79.878,80.1175,79.838,80.1076,448206.0
2025-05-02 12:00:00,80.24,80.69,80.14,80.62,482910.0,80.0976,80.5468,79.9978,80.4769,482910.0
2025-05-02 12:30:00,80.63,80.87,80.62,80.82,270361.0,80.4869,80.7265,80.4769,80.6766,270361.0
2025-05-02 13:00:00,80.84,80.85,80.55,80.7,388587.0,80.6965,80.7065,80.407,80.5568,388587.0
2025-05-02 13:30:00,80.69,80.69,80.5,80.65,144329.0,80.5468,80.5468,80.3571,80.5069,144329.0
2025-05-02 14:00:00,80.64,80.88,80.63,80.87,273586.0,80.4969,80.7364,80.4869,80.7265,273586.0
2025-05-02 14:30:00,80.88,80.96,80.63,80.7,216020.0,80.7364,80.8163,80.4869,80.5568,216020.0
2025-05-02 15:00:00,80.69,80.88,80.57,80.85,204632.0,80.5468,80.7364,80.427,80.7065,204632.0
2025-05-02 15:30:00,80.85,81.0,80.58,80.67,786980.0,80.7065,80.8562,80.437,80.5268,786980.0
2025-05-05 09:30:00,80.1,80.65,79.66,80.51,487737.0,79.9578,80.5069,79.5186,80.3671,487737.0
2025-05-05 10:00:00,80.52,80.85,80.33,80.64,306012.0,80.3771,80.7065,80.1874,80.4969,306012.0
2025-05-05 10:30:00,80.64,80.77,80.5,80.72,210431.0,80.4969,80.6266,80.3571,80.5767,210431.0
2025-05-05 11:00:00,80.72,80.83,80.63,80.7,314089.0,80.5767,80.6865,80.4869,80.5568,314089.0
2025-05-05 11:30:00,80.7,80.72,80.46,80.46,281618.0,80.5568,80.5767,80.3172,80.3172,281618.0
2025-05-05 12:00:00,80.47,80.81,80.44,80.79,258049.0,80.3272,80.6666,80.2972,80.6466,258049.0
2025-05-05 12:30:00,80.79,80.89,80.63,80.66,294015.0,80.6466,80.7464,80.4869,80.5168,294015.0
2025-05-05 13:00:00,80.65,80.76,80.52,80.64,196408.0,80.5069,80.6167,80.3771,80.4969,196408.0
2025-05-05 13:30:00,80.64,80.76,80.62,80.67,230840.0,80.4969,80.6167,80.4769,80.5268,230840.0
2025-05-05 14:00:00,80.67,80.82,80.63,80.81,255960.0,80.5268,80.6766,80.4869,80.6666,255960.0
2025-05-05 14:30:00,80.81,80.88,80.6,80.62,265498.0,80.6666,80.7364,80.4569,80.4769,265498.0
2025-05-05 15:00:00,80.62,80.66,80.48,80.57,366262.0,80.4769,80.5168,80.3372,80.427,366262.0
2025-05-05 15:30:00,80.57,80.68,80.16,80.21,923321.0,80.427,80.5368,80.0177,80.0676,923321.0
2025-05-06 09:30:00,79.65,79.93,79.1,79.22,518885.0,79.5086,79.7881,78.9596,79.0794,518885.0
2025-05-06 10:00:00,79.22,80.04,79.2,79.73,320711.0,79.0794,79.8979,79.0594,79.5885,320711.0
2025-05-06 10:30:00,79.74,79.92,79.67,79.69,179561.0,79.5985,79.7782,79.5286,79.5486,179561.0
2025-05-06 11:00:00,79.7,79.86,79.65,79.78,141413.0,79.5585,79.7183,79.5086,79.6384,141413.0
2025-05-06 11:30:00,79.78,79.84,79.64,79.69,209668.0,79.6384,79.6983,79.4987,79.5486,209668.0
2025-05-06 12:00:00,79.69,80.03,79.56,79.62,387610.0,79.5486,79.888,79.4188,79.4787,387610.0
2025-05-06 12:30:00,79.62,79.75,79.3,79.31,127687.0,79.4787,79.6085,79.1593,79.1692,127687.0
2025-05-06 13:00:00,79.31,79.66,79.31,79.61,121865.0,79.1692,79.5186,79.1692,79.4687,121865.0
2025-05-06 13:30:00,79.62,79.67,79.47,79.56,131401.0,79.4787,79.5286,79.329,79.4188,131401.0
2025-05-06 14:00:00,79.56,79.88,79.56,79.88,114998.0,79.4188,79.7382,79.4188,79.7382,114998.0
2025-05-06 14:30:00,79.89,79.98,79.82,79.98,177709.0,79.7482,79.838,79.6783,79.838,177709.0
2025-05-06 15:00:00,79.97,79.99,79.74,79.9,170370.0,79.8281,79.848,79.5985,79.7582,170370.0
2025-05-06 15:30:00,79.9,80.05,79.63,79.71,664965.0,79.7582,79.9079,79.4887,79.5685,664965.0
2025-05-07 09:30:00,79.71,80.22,79.27,79.87,584963.0,79.5685,80.0776,79.1293,79.7282,584963.0
2025-05-07 10:00:00,79.88,80.2,79.64,79.97,357531.0,79.7382,80.0577,79.4987,79.8281,357531.0
2025-05-07 10:30:00,79.97,80.32,79.93,80.04,191324.0,79.8281,80.1774,79.7881,79.8979,191324.0
2025-05-07 11:00:00,80.04,80.15,79.89,80.15,179202.0,79.8979,80.0077,79.7482,80.0077,179202.0
2025-05-07 11:30:00,80.14,80.47,80.11,80.37,115695.0,79.9978,80.3272,79.9678,80.2274,115695.0
2025-05-07 12:00:00,80.37,80.69,80.34,80.57,123135.0,80.2274,80.5468,80.1974,80.427,123135.0
2025-05-07 12:30:00,80.57,80.91,80.52,80.89,137495.0,80.427,80.7664,80.3771,80.7464,137495.0
2025-05-07 13:00:00,80.9,80.91,80.67,80.8,204747.0,80.7564,80.7664,80.5268,80.6566,204747.0
2025-05-07 13:30:00,80.8,80.81,80.42,80.53,214727.0,80.6566,80.6666,80.2773,80.3871,214727.0
2025-05-07 14:00:00,80.53,80.8,80.06,80.55,360978.0,80.3871,80.6566,79.9179,80.407,360978.0
2025-05-07 14:30:00,80.54,80.88,80.38,80.83,291144.0,80.3971,80.7364,80.2373,80.6865,291144.0
2025-05-07 15:00:00,80.81,80.87,80.36,80.4,298653.0,80.6666,80.7265,80.2174,80.2573,298653.0
2025-05-07 15:30:00,80.41,81.08,80.23,80.84,1104476.0,80.2673,80.9361,80.0876,80.6965,1104476.0
2025-05-08 09:30:00,81.81,81.82,80.61,80.81,591216.0,81.6648,81.6748,80.4669,80.6666,591216.0
2025-05-08 10:00:00,80.81,80.9,80.22,80.42,257791.0,80.6666,80.7564,80.0776,80.2773,257791.0
2025-05-08 10:30:00,80.43,80.68,80.11,80.38,272249.0,80.2872,80.5368,79.9678,80.2373,272249.0
2025-05-08 11:00:00,80.4,80.93,80.28,80.72,409226.0,80.2573,80.7864,80.1375,80.5767,409226.0
2025-05-08 11:30:00,80.73,81.02,80.61,80.71,427723.0,80.5867,80.8762,80.4669,80.5668,427723.0
2025-05-08 12:00:00,80.72,81.01,80.67,80.8,376531.0,80.5767,80.8662,80.5268,80.6566,376531.0
2025-05-08 12:30:00,80.81,81.08,80.77,81.01,522793.0,80.6666,80.9361,80.6266,80.8662,522793.0
2025-05-08 13:00:00,81.01,81.21,80.95,81.1,367444.0,80.8662,81.0659,80.8063,80.9561,367444.0
2025-05-08 13:30:00,81.1,81.23,80.96,80.99,140255.0,80.9561,81.0858,80.8163,80.8463,140255.0
2025-05-08 14:00:00,80.99,81.09,80.94,81.04,185484.0,80.8463,80.9461,80.7963,80.8962,185484.0
2025-05-08 14:30:00,81.04,81.22,80.98,80.99,181043.0,80.8962,81.0758,80.8363,80.8463,181043.0
2025-05-08 15:00:00,80.99,81.1,80.78,81.03,238907.0,80.8463,80.9561,80.6366,80.8862,238907.0
2025-05-08 15:30:00,81.02,81.13,80.52,80.6,885499.0,80.8762,80.986,80.3771,80.4569,885499.0
2025-05-09 09:30:00,80.95,81.33,80.75,81.18,592499.0,80.8063,81.1857,80.6067,81.0359,592499.0
2025-05-09 10:00:00,81.17,81.44,80.47,80.53,1217430.0,81.0259,81.2955,80.3272,80.3871,1217430.0
2025-05-09 10:30:00,80.53,80.69,80.32,80.65,280865.0,80.3871,80.5468,80.1774,80.5069,280865.0
2025-05-09 11:00:00,80.63,80.65,80.48,80.58,208880.0,80.4869,80.5069,80.3372,80.437,208880.0
2025-05-09 11:30:00,80.57,80.87,80.52,80.86,233076.0,80.427,80.7265,80.3771,80.7165,233076.0
2025-05-09 12:00:00,80.87,81.02,80.6,80.8,306325.0,80.7265,80.8762,80.4569,80.6566,306325.0
2025-05-09 12:30:00,80.78,80.99,80.75,80.78,128031.0,80.6366,80.8463,80.6067,80.6366,128031.0
2025-05-09 13:00:00,80.76,80.87,80.61,80.79,150597.0,80.6167,80.7265,80.4669,80.6466,150597.0
2025-05-09 13:30:00,80.8,81.07,80.74,80.99,247039.0,80.6566,80.9261,80.5967,80.8463,247039.0
2025-05-09 14:00:00,81.0,81.15,80.75,80.76,257112.0,80.8562,81.006,80.6067,80.6167,257112.0
2025-05-09 14:30:00,80.77,80.94,80.77,80.83,137184.0,80.6266,80.7963,80.6266,80.6865,137184.0
2025-05-09 15:00:00,80.83,80.95,80.74,80.8,215430.0,80.6865,80.8063,80.5967,80.6566,215430.0
2025-05-09 15:30:00,80.8,80.91,80.66,80.85,731083.0,80.6566,80.7664,80.5168,80.7065,731083.0
2025-05-12 09:30:00,83.38,83.99,83.0,83.39,883228.0,83.232,83.8409,82.8527,83.242,883228.0
2025-05-12 10:00:00,83.4,83.58,83.07,83.15,716599.0,83.252,83.4317,82.9226,83.0024,716599.0
2025-05-12 10:30:00,83.14,83.48,82.87,83.26,541223.0,82.9924,83.3318,82.7229,83.1122,541223.0
2025-05-12 11:00:00,83.26,83.62,83.23,83.49,376770.0,83.1122,83.4716,83.0823,83.3418,376770.0
2025-05-12 11:30:00,83.49,83.92,83.46,83.88,415680.0,83.3418,83.7711,83.3119,83.7311,415680.0
2025-05-12 12:00:00,83.88,84.33,83.84,84.17,439187.0,83.7311,84.1803,83.6912,84.0206,439187.0
2025-05-12 12:30:00,84.17,84.69,84.17,84.63,337175.0,84.0206,84.5397,84.0206,84.4798,337175.0
2025-05-12 13:00:00,84.63,84.81,84.56,84.73,233993.0,84.4798,84.6595,84.4099,84.5796,233993.0
2025-05-12 13:30:00,84.73,84.97,84.62,84.8,242720.0,84.5796,84.8192,84.4698,84.6495,242720.0
2025-05-12 14:00:00,84.8,84.94,84.75,84.92,223755.0,84.6495,84.7892,84.5996,84.7693,223755.0
2025-05-12 14:30:00,84.92,84.98,84.66,84.68,177079.0,84.7693,84.8292,84.5097,84.5297,177079.0
2025-05-12 15:00:00,84.68,84.81,84.42,84.52,314516.0,84.5297,84.6595,84.2702,84.37,314516.0
2025-05-12 15:30:00,84.51,84.58,84.33,84.48,963240.0,84.36,84.4299,84.1803,84.3301,963240.0
2025-05-13 09:30:00,84.76,85.93,84.62,85.82,566994.0,84.6096,85.7775,84.4698,85.6677,566994.0
2025-05-13 10:00:00,85.84,86.15,85.66,85.73,324869.0,85.6876,85.9971,85.508,85.5778,324869.0
2025-05-13 10:30:00,85.74,86.2,85.48,86.17,287272.0,85.5878,86.047,85.3283,86.0171,287272.0
2025-05-13 11:00:00,86.17,86.35,86.06,86.32,291101.0,86.0171,86.1967,85.9073,86.1668,291101.0
2025-05-13 11:30:00,86.29,86.7,86.22,86.41,232381.0,86.1368,86.5461,86.067,86.2566,232381.0
2025-05-13 12:00:00,86.42,86.47,86.2,86.41,197301.0,86.2666,86.3165,86.047,86.2566,197301.0
2025-05-13 12:30:00,86.42,86.8,86.36,86.55,296767.0,86.2666,86.6459,86.2067,86.3964,296767.0
2025-05-13 13:00:00,86.56,86.59,86.19,86.38,1180319.0,86.4064,86.4363,86.037,86.2267,1180319.0
2025-05-13 13:30:00,86.41,86.46,86.11,86.16,174384.0,86.2566,86.3065,85.9572,86.0071,174384.0
2025-05-13 14:00:00,86.17,86.19,85.92,85.93,291116.0,86.0171,86.037,85.7675,85.7775,291116.0
2025-05-13 14:30:00,85.94,86.0,85.8,85.95,125674.0,85.7875,85.8474,85.6477,85.7975,125674.0
2025-05-13 15:00:00,85.95,86.15,85.85,86.03,312088.0,85.7975,85.9971,85.6976,85.8773,312088.0
2025-05-13 15:30:00,86.02,86.11,85.71,85.75,729412.0,85.8673,85.9572,85.5579,85.5978,729412.0
2025-05-14 09:30:00,86.0,86.07,85.37,85.56,550841.0,85.8474,85.9172,85.2185,85.4081,550841.0
2025-05-14 10:00:00,85.59,85.95,85.44,85.74,277191.0,85.4381,85.7975,85.2884,85.5878,277191.0
2025-05-14 10:30:00,85.75,85.93,85.65,85.69,125291.0,85.5978,85.7775,85.498,85.5379,125291.0
2025-05-14 11:00:00,85.69,85.83,85.53,85.77,143246.0,85.5379,85.6777,85.3782,85.6178,143246.0
2025-05-14 11:30:00,85.76,85.8,85.65,85.76,131463.0,85.6078,85.6477,85.498,85.6078,131463.0
2025-05-14 12:00:00,85.75,85.82,85.69,85.78,133028.0,85.5978,85.6677,85.5379,85.6278,133028.0
2025-05-14 12:30:00,85.77,85.89,85.61,85.64,141467.0,85.6178,85.7376,85.4581,85.488,141467.0
2025-05-14 13:00:00,85.63,85.68,85.39,85.47,201169.0,85.478,85.5279,85.2384,85.3183,201169.0
2025-05-14 13:30:00,85.48,85.66,85.45,85.61,117537.0,85.3283,85.508,85.2983,85.4581,117537.0
2025-05-14 14:00:00,85.61,85.73,85.57,85.66,149715.0,85.4581,85.5778,85.4181,85.508,149715.0
2025-05-14 14:30:00,85.67,85.86,85.66,85.75,158459.0,85.5179,85.7076,85.508,85.5978,158459.0
2025-05-14 15:00:00,85.76,85.87,85.67,85.78,184524.0,85.6078,85.7176,85.5179,85.6278,184524.0
2025-05-14 15:30:00,85.78,85.95,85.55,85.67,819515.0,85.6278,85.7975,85.3982,85.5179,819515.0
2025-05-15 09:30:00,85.37,85.55,84.72,85.38,433006.0,85.2185,85.3982,84.5696,85.2285,433006.0
2025-05-15 10:00:00,85.4,85.66,85.17,85.17,279284.0,85.2484,85.508,85.0188,85.0188,279284.0
2025-05-15 10:30:00,85.18,85.5,84.95,85.48,444129.0,85.0288,85.3482,84.7992,85.3283,444129.0
2025-05-15 11:00:00,85.47,85.64,85.4,85.58,227251.0,85.3183,85.488,85.2484,85.4281,227251.0
2025-05-15 11:30:00,85.58,85.92,85.52,85.91,266383.0,85.4281,85.7675,85.3682,85.7575,266383.0
2025-05-15 12:00:00,85.92,86.05,85.86,85.95,173686.0,85.7675,85.8973,85.7076,85.7975,173686.0
2025-05-15 12:30:00,85.95,86.07,85.93,85.99,109862.0,85.7975,85.9172,85.7775,85.8374,109862.0
2025-05-15 13:00:00,85.99,86.15,85.98,86.07,132930.0,85.8374,85.9971,85.8274,85.9172,132930.0
2025-05-15 13:30:00,86.07,86.08,85.9,85.92,160266.0,85.9172,85.9272,85.7475,85.7675,160266.0
2025-05-15 14:00:00,85.91,85.96,85.75,85.91,147760.0,85.7575,85.8074,85.5978,85.7575,147760.0
2025-05-15 14:30:00,85.91,86.0,85.89,85.94,174460.0,85.7575,85.8474,85.7376,85.7875,174460.0
2025-05-15 15:00:00,85.94,86.01,85.7,85.8,283352.0,85.7875,85.8573,85.5479,85.6477,283352.0
2025-05-15 15:30:00,85.8,86.07,85.79,85.98,740681.0,85.6477,85.9172,85.6377,85.8274,740681.0
2025-05-16 09:30:00,86.3,86.3,85.83,86.13,446078.0,86.1468,86.1468,85.6777,85.9771,446078.0
2025-05-16 10:00:00,86.11,86.38,85.97,86.21,311432.0,85.9572,86.2267,85.8174,86.057,311432.0
2025-05-16 10:30:00,86.2,86.39,86.12,86.27,181981.0,86.047,86.2367,85.9671,86.1169,181981.0
2025-05-16 11:00:00,86.26,86.42,86.19,86.4,207127.0,86.1069,86.2666,86.037,86.2467,207127.0
2025-05-16 11:30:00,86.41,86.57,86.39,86.42,166623.0,86.2566,86.4164,86.2367,86.2666,166623.0
2025-05-16 12:00:00,86.41,86.67,86.39,86.5,204673.0,86.2566,86.5162,86.2367,86.3465,204673.0
2025-05-16 12:30:00,86.5,86.73,86.45,86.66,344389.0,86.3465,86.5761,86.2966,86.5062,344389.0
2025-05-16 13:00:00,86.64,86.75,86.61,86.7,329491.0,86.4862,86.596,86.4563,86.5461,329491.0
2025-05-16 13:30:00,86.71,86.76,86.57,86.62,266097.0,86.5561,86.606,86.4164,86.4663,266097.0
2025-05-16 14:00:00,86.62,86.68,86.54,86.56,253132.0,86.4663,86.5262,86.3864,86.4064,253132.0
2025-05-16 14:30:00,86.56,86.76,86.51,86.69,179346.0,86.4064,86.606,86.3565,86.5361,179346.0
2025-05-16 15:00:00,86.69,86.83,86.68,86.75,174610.0,86.5361,86.6759,86.5262,86.596,174610.0
2025-05-16 15:30:00,86.75,86.96,86.66,86.87,895222.0,86.596,86.8057,86.5062,86.7158,895222.0
2025-05-19 09:30:00,84.84,86.55,84.84,86.42,542584.0,84.6894,86.3964,84.6894,86.2666,542584.0
2025-05-19 10:00:00,86.41,86.77,86.23,86.31,221578.0,86.2566,86.616,86.077,86.1568,221578.0
2025-05-19 10:30:00,86.29,86.33,86.06,86.16,125636.0,86.1368,86.1768,85.9073,86.0071,125636.0
2025-05-19 11:00:00,86.17,86.27,85.91,85.91,136389.0,86.0171,86.1169,85.7575,85.7575,136389.0
2025-05-19 11:30:00,85.91,86.2,85.87,85.99,158450.0,85.7575,86.047,85.7176,85.8374,158450.0
2025-05-19 12:00:00,86.0,86.3,85.97,86.27,167158.0,85.8474,86.1468,85.8174,86.1169,167158.0
2025-05-19 12:30:00,86.27,86.45,86.21,86.41,94641.0,86.1169,86.2966,86.057,86.2566,94641.0
2025-05-19 13:00:00,86.4,86.48,86.16,86.17,164876.0,86.2467,86.3265,86.0071,86.0171,164876.0
2025-05-19 13:30:00,86.17,86.3,86.09,86.28,322337.0,86.0171,86.1468,85.9372,86.1269,322337.0
2025-05-19 14:00:00,86.28,86.29,86.05,86.11,142911.0,86.1269,86.1368,85.8973,85.9572,142911.0
2025-05-19 14:30:00,86.11,86.22,86.09,86.17,163969.0,85.9572,86.067,85.9372,86.0171,163969.0
2025-05-19 15:00:00,86.17,86.2,85.8,85.85,358989.0,86.0171,86.047,85.6477,85.6976,358989.0
2025-05-19 15:30:00,85.87,86.45,85.75,86.37,1781075.0,85.7176,86.2966,85.5978,86.2167,1781075.0
2025-05-20 09:30:00,86.01,86.48,85.63,86.2,269382.0,85.8573,86.3265,85.478,86.047,269382.0
2025-05-20 10:00:00,86.25,86.45,86.19,86.29,170053.0,86.0969,86.2966,86.037,86.1368,170053.0
2025-05-20 10:30:00,86.27,86.52,86.24,86.29,83442.0,86.1169,86.3664,86.0869,86.1368,83442.0
2025-05-20 11:00:00,86.28,86.31,86.2,86.25,69598.0,86.1269,86.1568,86.047,86.0969,69598.0
2025-05-20 11:30:00,86.26,86.31,86.1,86.29,92890.0,86.1069,86.1568,85.9472,86.1368,92890.0
2025-05-20 12:00:00,86.29,86.32,86.1,86.17,103989.0,86.1368,86.1668,85.9472,86.0171,103989.0
2025-05-20 12:30:00,86.17,86.35,86.14,86.25,144110.0,86.0171,86.1967,85.9871,86.0969,144110.0
2025-05-20 13:00:00,86.26,86.47,86.25,86.4,144075.0,86.1069,86.3165,86.0969,86.2467,144075.0
2025-05-20 13:30:00,86.4,86.46,86.27,86.3,206235.0,86.2467,86.3065,86.1169,86.1468,206235.0
2025-05-20 14:00:00,86.29,86.41,85.85,85.88,164375.0,86.1368,86.2566,85.6976,85.7276,164375.0
2025-05-20 14:30:00,85.86,86.18,85.84,86.1,229778.0,85.7076,86.027,85.6876,85.9472,229778.0
2025-05-20 15:00:00,86.09,86.23,85.91,86.21,233786.0,85.9372,86.077,85.7575,86.057,233786.0
2025-05-20 15:30:00,86.22,86.37,86.12,86.29,664605.0,86.067,86.2167,85.9671,86.1368,664605.0
2025-05-21 09:30:00,85.67,86.63,85.49,86.5,405475.0,85.5179,86.4762,85.3383,86.3465,405475.0
2025-05-21 10:00:00,86.54,86.8,86.41,86.57,351194.0,86.3864,86.6459,86.2566,86.4164,351194.0
2025-05-21 10:30:00,86.58,86.62,86.36,86.57,200103.0,86.4263,86.4663,86.2067,86.4164,200103.0
2025-05-21 11:00:00,86.58,86.87,86.47,86.81,218544.0,86.4263,86.7158,86.3165,86.6559,218544.0
2025-05-21 11:30:00,86.81,87.09,86.78,86.92,240741.0,86.6559,86.9354,86.626,86.7657,240741.0
2025-05-21 12:00:00,86.92,87.09,86.92,86.97,250453.0,86.7657,86.9354,86.7657,86.8156,250453.0
2025-05-21 12:30:00,86.97,87.22,86.94,87.04,192704.0,86.8156,87.0652,86.7857,86.8855,192704.0
2025-05-21 13:00:00,87.04,87.06,85.83,85.85,247334.0,86.8855,86.9055,85.6777,85.6976,247334.0
2025-05-21 13:30:00,85.83,86.46,85.7,86.2,276567.0,85.6777,86.3065,85.5479,86.047,276567.0
2025-05-21 14:00:00,86.2,86.29,85.94,86.07,213826.0,86.047,86.1368,85.7875,85.9172,213826.0
2025-05-21 14:30:00,86.06,86.19,85.78,85.86,214525.0,85.9073,86.037,85.6278,85.7076,214525.0
2025-05-21 15:00:00,85.87,85.97,85.39,85.49,266497.0,85.7176,85.8174,85.2384,85.3383,266497.0
2025-05-21 15:30:00,85.5,86.06,85.5,85.67,856182.0,85.3482,85.9073,85.3482,85.5179,856182.0
2025-05-22 09:30:00,85.44,85.66,84.78,85.62,542685.0,85.2884,85.508,84.6295,85.468,542685.0
2025-05-22 10:00:00,85.62,85.94,85.44,85.53,323779.0,85.468,85.7875,85.2884,85.3782,323779.0
2025-05-22 10:30:00,85.54,85.61,85.2,85.4,264768.0,85.3882,85.4581,85.0488,85.2484,264768.0
2025-05-22 11:00:00,85.41,85.68,85.37,85.45,154106.0,85.2584,85.5279,85.2185,85.2983,154106.0
2025-05-22 11:30:00,85.41,85.56,85.38,85.54,131031.0,85.2584,85.4081,85.2285,85.3882,131031.0
2025-05-22 12:00:00,85.53,85.68,85.33,85.41,166006.0,85.3782,85.5279,85.1786,85.2584,166006.0
2025-05-22 12:30:00,85.38,85.42,85.1,85.13,105118.0,85.2285,85.2684,84.949,84.9789,105118.0
2025-05-22 13:00:00,85.15,85.34,85.01,85.3,110588.0,84.9989,85.1885,84.8591,85.1486,110588.0
2025-05-22 13:30:00,85.3,85.43,85.17,85.38,118005.0,85.1486,85.2784,85.0188,85.2285,118005.0
2025-05-22 14:00:00,85.39,85.47,85.23,85.45,178446.0,85.2384,85.3183,85.0787,85.2983,178446.0
2025-05-22 14:30:00,85.44,85.65,85.43,85.59,172373.0,85.2884,85.498,85.2784,85.4381,172373.0
2025-05-22 15:00:00,85.59,85.79,85.5,85.76,217120.0,85.4381,85.6377,85.3482,85.6078,217120.0
2025-05-22 15:30:00,85.77,85.77,85.19,85.27,716991.0,85.6178,85.6178,85.0388,85.1187,716991.0
2025-05-23 09:30:00,83.87,85.05,83.44,84.84,425423.0,83.7211,84.899,83.2919,84.6894,425423.0
2025-05-23 10:00:00,84.84,85.4,84.84,85.13,319444.0,84.6894,85.2484,84.6894,84.9789,319444.0
2025-05-23 10:30:00,85.15,85.43,85.05,85.05,171046.0,84.9989,85.2784,84.899,84.899,171046.0
2025-05-23 11:00:00,85.06,85.33,84.89,85.29,110340.0,84.909,85.1786,84.7393,85.1386,110340.0
2025-05-23 11:30:00,85.28,85.47,85.19,85.19,90480.0,85.1286,85.3183,85.0388,85.0388,90480.0
2025-05-23 12:00:00,85.21,85.43,85.17,85.37,96576.0,85.0588,85.2784,85.0188,85.2185,96576.0
2025-05-23 12:30:00,85.37,85.55,85.26,85.4,76181.0,85.2185,85.3982,85.1087,85.2484,76181.0
2025-05-23 13:00:00,85.39,85.76,85.36,85.76,113336.0,85.2384,85.6078,85.2085,85.6078,113336.0
2025-05-23 13:30:00,85.75,85.86,85.59,85.82,127932.0,85.5978,85.7076,85.4381,85.6677,127932.0
2025-05-23 14:00:00,85.82,86.0,85.71,85.81,204801.0,85.6677,85.8474,85.5579,85.6577,204801.0
2025-05-23 14:30:00,85.81,85.93,85.73,85.87,99999.0,85.6577,85.7775,85.5778,85.7176,99999.0
2025-05-23 15:00:00,85.86,85.94,85.63,85.69,112410.0,85.7076,85.7875,85.478,85.5379,112410.0
2025-05-23 15:30:00,85.69,85.79,85.46,85.54,566146.0,85.5379,85.6377,85.3083,85.3882,566146.0
2025-05-27 09:30:00,86.91,88.12,86.75,88.02,658633.0,86.7557,87.9636,86.596,87.8638,658633.0
2025-05-27 10:00:00,88.01,88.24,87.74,88.03,415583.0,87.8538,88.0834,87.5843,87.8738,415583.0
2025-05-27 10:30:00,88.06,88.09,87.86,87.92,190109.0,87.9037,87.9337,87.7041,87.764,190109.0
2025-05-27 11:00:00,87.91,88.13,87.88,87.96,175939.0,87.754,87.9736,87.724,87.8039,175939.0
2025-05-27 11:30:00,87.95,88.09,87.93,88.02,185772.0,87.7939,87.9337,87.7739,87.8638,185772.0
2025-05-27 12:00:00,88.02,88.19,87.98,88.11,201259.0,87.8638,88.0335,87.8238,87.9536,201259.0
2025-05-27 12:30:00,88.11,88.3,88.01,88.02,187730.0,87.9536,88.1433,87.8538,87.8638,187730.0
2025-05-27 13:00:00,88.03,88.43,88.0,88.34,333823.0,87.8738,88.273,87.8438,88.1832,333823.0
2025-05-27 13:30:00,88.33,88.47,88.27,88.45,174208.0,88.1732,88.313,88.1133,88.293,174208.0
2025-05-27 14:00:00,88.45,88.5,88.32,88.38,160496.0,88.293,88.3429,88.1632,88.2231,160496.0
2025-05-27 14:30:00,88.38,88.43,88.29,88.32,216156.0,88.2231,88.273,88.1333,88.1632,216156.0
2025-05-27 15:00:00,88.31,88.45,88.29,88.31,266560.0,88.1533,88.293,88.1333,88.1533,266560.0
2025-05-27 15:30:00,88.31,88.36,88.16,88.34,714132.0,88.1533,88.2032,88.0035,88.1832,714132.0
2025-05-28 09:30:00,88.2,88.78,88.17,88.39,444473.0,88.0435,88.6224,88.0135,88.2331,444473.0
2025-05-28 10:00:00,88.39,88.47,88.13,88.18,261354.0,88.2331,88.313,87.9736,88.0235,261354.0
2025-05-28 10:30:00,88.17,88.26,87.98,87.98,191860.0,88.0135,88.1034,87.8238,87.8238,191860.0
2025-05-28 11:00:00,87.98,88.26,87.95,88.12,258726.0,87.8238,88.1034,87.7939,87.9636,258726.0
2025-05-28 11:30:00,88.12,88.13,87.84,87.86,231372.0,87.9636,87.9736,87.6841,87.7041,231372.0
2025-05-28 12:00:00,87.87,88.15,87.86,88.14,165150.0,87.714,87.9935,87.7041,87.9836,165150.0
2025-05-28 12:30:00,88.14,88.16,88.0,88.07,123363.0,87.9836,88.0035,87.8438,87.9137,123363.0
2025-05-28 13:00:00,88.07,88.24,88.03,88.22,188156.0,87.9137,88.0834,87.8738,88.0634,188156.0
2025-05-28 13:30:00,88.21,88.33,88.17,88.29,89908.0,88.0534,88.1732,88.0135,88.1333,89908.0
2025-05-28 14:00:00,88.3,88.54,88.3,88.51,148799.0,88.1433,88.3829,88.1433,88.3529,148799.0
2025-05-28 14:30:00,88.51,88.55,88.19,88.5,174746.0,88.3529,88.3928,88.0335,88.3429,174746.0
2025-05-28 15:00:00,88.5,88.68,88.18,88.28,241635.0,88.3429,88.5226,88.0235,88.1233,241635.0
2025-05-28 15:30:00,88.28,88.31,87.95,88.12,630246.0,88.1233,88.1533,87.7939,87.9636,630246.0
2025-05-29 09:30:00,89.0,89.14,88.24,88.79,843663.0,88.842,88.9818,88.0834,88.6324,843663.0
2025-05-29 10:00:00,88.78,88.93,87.95,88.22,259093.0,88.6224,88.7722,87.7939,88.0634,259093.0
2025-05-29 10:30:00,88.21,88.77,88.1,88.7,201507.0,88.0534,88.6124,87.9436,88.5426,201507.0
2025-05-29 11:00:00,88.7,89.05,88.59,88.97,584568.0,88.5426,88.8919,88.4328,88.8121,584568.0
2025-05-29 11:30:00,88.98,89.05,88.61,88.71,328933.0,88.8221,88.8919,88.4527,88.5526,328933.0
2025-05-29 12:00:00,88.69,88.73,88.45,88.7,166896.0,88.5326,88.5725,88.293,88.5426,166896.0
2025-05-29 12:30:00,88.69,88.94,88.68,88.88,89113.0,88.5326,88.7821,88.5226,88.7223,89113.0
2025-05-29 13:00:00,88.87,88.96,88.82,88.86,158318.0,88.7123,88.8021,88.6624,88.7023,158318.0
2025-05-29 13:30:00,88.86,89.03,88.77,88.81,198889.0,88.7023,88.872,88.6124,88.6524,198889.0
2025-05-29 14:00:00,88.81,88.99,88.68,88.73,144537.0,88.6524,88.8321,88.5226,88.5725,144537.0
2025-05-29 14:30:00,88.72,88.98,88.71,88.78,254968.0,88.5625,88.8221,88.5526,88.6224,254968.0
2025-05-29 15:00:00,88.78,88.88,88.49,88.7,185475.0,88.6224,88.7223,88.3329,88.5426,185475.0
2025-05-29 15:30:00,88.69,89.04,88.69,88.94,910243.0,88.5326,88.882,88.5326,88.7821,910243.0
2025-05-30 09:30:00,89.04,89.05,88.47,88.47,463553.0,88.882,88.8919,88.313,88.313,463553.0
2025-05-30 10:00:00,88.49,89.15,88.48,89.13,296952.0,88.3329,88.9918,88.323,88.9718,296952.0
2025-05-30 10:30:00,89.1,89.26,88.98,89.02,354863.0,88.9419,89.1016,88.8221,88.862,354863.0
2025-05-30 11:00:00,89.02,89.24,89.02,89.19,228408.0,88.862,89.0816,88.862,89.0317,228408.0
2025-05-30 11:30:00,89.18,89.25,88.68,88.84,156589.0,89.0217,89.0916,88.5226,88.6823,156589.0
2025-05-30 12:00:00,88.85,89.06,88.39,88.45,196902.0,88.6923,88.9019,88.2331,88.293,196902.0
2025-05-30 12:30:00,88.47,88.63,88.15,88.57,251212.0,88.313,88.4727,87.9935,88.4128,251212.0
2025-05-30 13:00:00,88.57,88.92,88.52,88.8,153179.0,88.4128,88.7622,88.3629,88.6424,153179.0
2025-05-30 13:30:00,88.8,88.91,88.72,88.75,105767.0,88.6424,88.7522,88.5625,88.5925,105767.0
2025-05-30 14:00:00,88.76,89.21,88.75,89.14,258642.0,88.6025,89.0517,88.5925,88.9818,258642.0
2025-05-30 14:30:00,89.15,89.31,89.11,89.26,207656.0,88.9918,89.1515,88.9518,89.1016,207656.0
2025-05-30 15:00:00,89.27,89.75,89.24,89.75,512546.0,89.1116,89.5907,89.0816,89.5907,512546.0
2025-05-30 15:30:00,89.75,89.98,89.51,89.89,1771739.0,89.5907,89.8203,89.3511,89.7305,1771739.0
2025-06-02 09:30:00,89.55,89.89,88.96,89.12,485713.0,89.3911,89.7305,88.8021,88.9618,485713.0
2025-06-02 10:00:00,89.1,89.54,88.77,89.52,262396.0,88.9419,89.3811,88.6124,89.3611,262396.0
2025-06-02 10:30:00,89.53,89.8,89.46,89.76,197601.0,89.3711,89.6406,89.3012,89.6007,197601.0
2025-06-02 11:00:00,89.76,89.86,89.48,89.56,307669.0,89.6007,89.7005,89.3212,89.401,307669.0
2025-06-02 11:30:00,89.56,89.88,89.55,89.66,219958.0,89.401,89.7205,89.3911,89.5009,219958.0
2025-06-02 12:00:00,89.67,89.68,89.43,89.58,182637.0,89.5108,89.5208,89.2713,89.421,182637.0
2025-06-02 12:30:00,89.58,89.66,89.5,89.65,112322.0,89.421,89.5009,89.3411,89.4909,112322.0
2025-06-02 13:00:00,89.65,89.85,89.65,89.75,155900.0,89.4909,89.6905,89.4909,89.5907,155900.0
2025-06-02 13:30:00,89.75,89.8,89.67,89.77,152475.0,89.5907,89.6406,89.5108,89.6107,152475.0
2025-06-02 14:00:00,89.76,90.05,89.68,90.04,332516.0,89.6007,89.8902,89.5208,89.8802,332516.0
2025-06-02 14:30:00,90.04,90.25,90.01,90.23,181549.0,89.8802,90.0898,89.8502,90.0699,181549.0
2025-06-02 15:00:00,90.22,90.28,90.07,90.16,193432.0,90.0599,90.1198,89.9101,90.0,193432.0
2025-06-02 15:30:00,90.17,90.38,90.13,90.36,726189.0,90.01,90.2196,89.97,90.1996,726189.0
2025-06-03 09:30:00,90.89,91.83,90.7,91.51,693340.0,90.7287,91.667,90.539,91.3476,693340.0
2025-06-03 10:00:00,91.55,91.8,91.28,91.41,312804.0,91.3875,91.6371,91.118,91.2478,312804.0
2025-06-03 10:30:00,91.41,91.41,91.05,91.25,218812.0,91.2478,91.2478,90.8884,91.088,218812.0
2025-06-03 11:00:00,91.26,91.29,90.94,91.03,289614.0,91.098,91.128,90.7786,90.8684,289614.0
2025-06-03 11:30:00,91.03,91.3,90.97,91.27,260365.0,90.8684,91.138,90.8085,91.108,260365.0
2025-06-03 12:00:00,91.29,91.68,91.21,91.67,204126.0,91.128,91.5173,91.0481,91.5073,204126.0
2025-06-03 12:30:00,91.66,91.81,91.5,91.78,243935.0,91.4973,91.647,91.3376,91.6171,243935.0
2025-06-03 13:00:00,91.77,91.88,91.74,91.77,162840.0,91.6071,91.7169,91.5772,91.6071,162840.0
2025-06-03 13:30:00,91.77,91.83,91.45,91.47,155283.0,91.6071,91.667,91.2877,91.3077,155283.0
2025-06-03 14:00:00,91.48,91.56,91.16,91.54,272569.0,91.3176,91.3975,90.9982,91.3775,272569.0
2025-06-03 14:30:00,91.54,91.57,91.26,91.39,425023.0,91.3775,91.4075,91.098,91.2278,425023.0
2025-06-03 15:00:00,91.38,91.48,91.3,91.46,241700.0,91.2178,91.3176,91.138,91.2977,241700.0
2025-06-03 15:30:00,91.46,91.73,91.39,91.67,641692.0,91.2977,91.5672,91.2278,91.5073,641692.0
2025-06-04 09:30:00,91.96,92.11,91.49,91.91,332279.0,91.7968,91.9465,91.3276,91.7469,332279.0
2025-06-04 10:00:00,91.9,92.11,91.48,92.11,298032.0,91.7369,91.9465,91.3176,91.9465,298032.0
2025-06-04 10:30:00,92.1,92.29,91.82,92.24,236320.0,91.9365,92.1262,91.657,92.0763,236320.0
2025-06-04 11:00:00,92.26,92.41,92.16,92.35,259950.0,92.0963,92.246,91.9964,92.1861,259950.0
2025-06-04 11:30:00,92.34,92.4,92.21,92.26,148213.0,92.1761,92.236,92.0463,92.0963,148213.0
2025-06-04 12:00:00,92.25,92.29,92.05,92.24,121766.0,92.0863,92.1262,91.8866,92.0763,121766.0
2025-06-04 12:30:00,92.21,92.28,92.08,92.09,132690.0,92.0463,92.1162,91.9166,91.9266,132690.0
2025-06-04 13:00:00,92.1,92.23,92.04,92.14,174948.0,91.9365,92.0663,91.8766,91.9765,174948.0
2025-06-04 13:30:00,92.14,92.2,92.06,92.14,176506.0,91.9765,92.0364,91.8966,91.9765,176506.0
2025-06-04 14:00:00,92.14,92.36,92.13,92.3,315963.0,91.9765,92.1961,91.9665,92.1362,315963.0
2025-06-04 14:30:00,92.29,92.32,92.02,92.09,190596.0,92.1262,92.1561,91.8567,91.9266,190596.0
2025-06-04 15:00:00,92.1,92.18,92.01,92.06,224855.0,91.9365,92.0164,91.8467,91.8966,224855.0
2025-06-04 15:30:00,92.06,92.1,91.9,91.91,813741.0,91.8966,91.9365,91.7369,91.7469,813741.0
2025-06-05 09:30:00,92.36,92.57,92.04,92.27,588220.0,92.1961,92.4057,91.8766,92.1062,588220.0
2025-06-05 10:00:00,92.26,92.66,92.25,92.51,400065.0,92.0963,92.4955,92.0863,92.3458,400065.0
2025-06-05 10:30:00,92.51,92.96,92.14,92.95,282730.0,92.3458,92.795,91.9765,92.785,282730.0
2025-06-05 11:00:00,92.95,93.33,92.86,93.29,285693.0,92.785,93.1644,92.6952,93.1244,285693.0
2025-06-05 11:30:00,93.3,93.31,93.03,93.22,147768.0,93.1344,93.1444,92.8649,93.0545,147768.0
2025-06-05 12:00:00,93.21,93.23,92.91,93.05,181903.0,93.0446,93.0645,92.7451,92.8848,181903.0
2025-06-05 12:30:00,93.06,93.07,92.29,92.3,219446.0,92.8948,92.9048,92.1262,92.1362,219446.0
2025-06-05 13:00:00,92.31,92.78,92.26,92.71,110674.0,92.1462,92.6153,92.0963,92.5455,110674.0
2025-06-05 13:30:00,92.71,92.85,92.63,92.67,132113.0,92.5455,92.6852,92.4656,92.5055,132113.0
2025-06-05 14:00:00,92.66,92.7,92.26,92.6,130379.0,92.4955,92.5355,92.0963,92.4356,130379.0
2025-06-05 14:30:00,92.6,92.71,92.51,92.55,240377.0,92.4356,92.5455,92.3458,92.3857,240377.0
2025-06-05 15:00:00,92.56,92.58,91.88,92.18,283974.0,92.3957,92.4157,91.7169,92.0164,283974.0
2025-06-05 15:30:00,92.19,92.76,92.19,92.53,725258.0,92.0264,92.5954,92.0264,92.3658,725258.0
2025-06-06 09:30:00,93.26,93.61,92.82,93.1,304837.0,93.0945,93.4439,92.6553,92.9348,304837.0
2025-06-06 10:00:00,93.1,93.47,93.02,93.38,211366.0,92.9348,93.3041,92.8549,93.2143,211366.0
2025-06-06 10:30:00,93.37,93.66,93.28,93.58,122953.0,93.2043,93.4938,93.1144,93.4139,122953.0
2025-06-06 11:00:00,93.59,93.68,93.13,93.34,190101.0,93.4239,93.5137,92.9647,93.1743,190101.0
2025-06-06 11:30:00,93.36,93.5,93.24,93.45,79996.0,93.1943,93.3341,93.0745,93.2841,79996.0
2025-06-06 12:00:00,93.45,93.62,93.43,93.46,79456.0,93.2841,93.4538,93.2642,93.2941,79456.0
2025-06-06 12:30:00,93.45,93.5,93.08,93.24,92253.0,93.2841,93.3341,92.9148,93.0745,92253.0
2025-06-06 13:00:00,93.23,93.31,93.15,93.2,105068.0,93.0645,93.1444,92.9847,93.0346,105068.0
2025-06-06 13:30:00,93.23,93.41,93.19,93.38,126337.0,93.0645,93.2442,93.0246,93.2143,126337.0
2025-06-06 14:00:00,93.39,93.55,93.38,93.42,78901.0,93.2242,93.384,93.2143,93.2542,78901.0
2025-06-06 14:30:00,93.42,93.65,93.4,93.45,143910.0,93.2542,93.4838,93.2342,93.2841,143910.0
2025-06-06 15:00:00,93.44,93.53,93.3,93.35,227893.0,93.2742,93.364,93.1344,93.1843,227893.0
2025-06-06 15:30:00,93.34,93.5,93.31,93.35,535050.0,93.1743,93.3341,93.1444,93.1843,535050.0
2025-06-09 09:30:00,93.55,93.77,93.19,93.27,466795.0,93.384,93.6036,93.0246,93.1045,466795.0
2025-06-09 10:00:00,93.26,93.73,93.22,93.59,312182.0,93.0945,93.5636,93.0545,93.4239,312182.0
2025-06-09 10:30:00,93.58,93.9,93.58,93.74,323276.0,93.4139,93.7333,93.4139,93.5736,323276.0
2025-06-09 11:00:00,93.74,93.75,93.16,93.17,411125.0,93.5736,93.5836,92.9947,93.0046,411125.0
2025-06-09 11:30:00,93.17,93.23,93.02,93.2,229014.0,93.0046,93.0645,92.8549,93.0346,229014.0
2025-06-09 12:00:00,93.2,93.24,92.97,93.02,273291.0,93.0346,93.0745,92.805,92.8549,273291.0
2025-06-09 12:30:00,93.02,93.25,92.85,93.2,183702.0,92.8549,93.0845,92.6852,93.0346,183702.0
2025-06-09 13:00:00,93.2,93.31,93.12,93.22,182520.0,93.0346,93.1444,92.9547,93.0545,182520.0
2025-06-09 13:30:00,93.22,93.23,93.09,93.16,204504.0,93.0545,93.0645,92.9248,92.9947,204504.0
2025-06-09 14:00:00,93.15,93.23,93.08,93.12,177671.0,92.9847,93.0645,92.9148,92.9547,177671.0
2025-06-09 14:30:00,93.11,93.13,92.92,93.0,251252.0,92.9447,92.9647,92.7551,92.8349,251252.0
2025-06-09 15:00:00,92.99,93.08,92.86,93.0,366744.0,92.825,92.9148,92.6952,92.8349,366744.0
2025-06-09 15:30:00,92.99,93.07,92.77,92.95,899446.0,92.825,92.9048,92.6053,92.785,899446.0
2025-06-10 09:30:00,93.44,94.11,92.93,93.68,543679.0,93.2742,93.943,92.7651,93.5137,543679.0
2025-06-10 10:00:00,93.68,93.91,93.32,93.34,225536.0,93.5137,93.7433,93.1544,93.1743,225536.0
2025-06-10 10:30:00,93.32,93.36,92.69,92.73,189129.0,93.1544,93.1943,92.5255,92.5654,189129.0
2025-06-10 11:00:00,92.72,92.75,92.01,92.03,258695.0,92.5554,92.5854,91.8467,91.8667,258695.0
2025-06-10 11:30:00,92.02,92.05,91.06,91.89,647389.0,91.8567,91.8866,90.8984,91.7269,647389.0
2025-06-10 12:00:00,91.88,92.2,91.88,92.18,240852.0,91.7169,92.0364,91.7169,92.0164,240852.0
2025-06-10 12:30:00,92.18,92.45,92.16,92.36,212116.0,92.0164,92.2859,91.9964,92.1961,212116.0
2025-06-10 13:00:00,92.35,92.35,91.95,91.96,183271.0,92.1861,92.1861,91.7868,91.7968,183271.0
2025-06-10 13:30:00,91.95,92.0,91.83,91.85,180153.0,91.7868,91.8367,91.667,91.687,180153.0
2025-06-10 14:00:00,91.84,92.03,91.67,91.99,174039.0,91.677,91.8667,91.5073,91.8267,174039.0
2025-06-10 14:30:00,91.98,92.3,91.97,92.2,173343.0,91.8167,92.1362,91.8068,92.0364,173343.0
2025-06-10 15:00:00,92.21,92.45,92.19,92.33,201242.0,92.0463,92.2859,92.0264,92.1661,201242.0
2025-06-10 15:30:00,92.34,92.57,92.16,92.48,812257.0,92.1761,92.4057,91.9964,92.3159,812257.0
2025-06-11 09:30:00,92.56,92.75,91.61,92.67,477166.0,92.3957,92.5854,91.4474,92.5055,477166.0
2025-06-11 10:00:00,92.67,93.12,92.64,93.0,247312.0,92.5055,92.9547,92.4756,92.8349,247312.0
2025-06-11 10:30:00,92.99,93.21,92.93,93.17,354786.0,92.825,93.0446,92.7651,93.0046,354786.0
2025-06-11 11:00:00,93.18,93.25,92.86,92.97,283919.0,93.0146,93.0845,92.6952,92.805,283919.0
2025-06-11 11:30:00,92.97,93.09,92.79,92.84,263768.0,92.805,92.9248,92.6253,92.6752,263768.0
2025-06-11 12:00:00,92.85,92.87,92.63,92.8,643504.0,92.6852,92.7052,92.4656,92.6353,643504.0
2025-06-11 12:30:00,92.81,93.12,92.78,93.11,626429.0,92.6453,92.9547,92.6153,92.9447,626429.0
2025-06-11 13:00:00,93.11,93.3,93.1,93.2,155372.0,92.9447,93.1344,92.9348,93.0346,155372.0
2025-06-11 13:30:00,93.2,93.23,92.95,92.97,170754.0,93.0346,93.0645,92.785,92.805,170754.0
2025-06-11 14:00:00,92.98,93.06,92.48,92.84,334657.0,92.815,92.8948,92.3159,92.6752,334657.0
2025-06-11 14:30:00,92.85,93.11,92.72,92.88,134402.0,92.6852,92.9447,92.5554,92.7152,134402.0
2025-06-11 15:00:00,92.89,93.13,92.88,92.95,294690.0,92.7251,92.9647,92.7152,92.785,294690.0
2025-06-11 15:30:00,92.93,93.09,92.76,93.03,670664.0,92.7651,92.9248,92.5954,92.8649,670664.0
2025-06-12 09:30:00,92.73,93.44,92.34,93.27,264682.0,92.5654,93.2742,92.1761,93.1045,264682.0
2025-06-12 10:00:00,93.25,94.03,93.25,93.96,241578.0,93.0845,93.8631,93.0845,93.7932,241578.0
2025-06-12 10:30:00,93.97,94.15,93.94,94.05,168530.0,93.8032,93.9829,93.7733,93.8831,168530.0
2025-06-12 11:00:00,94.07,94.34,94.07,94.31,196054.0,93.903,94.1726,93.903,94.1426,196054.0
2025-06-12 11:30:00,94.31,94.47,94.19,94.43,181940.0,94.1426,94.3023,94.0228,94.2624,181940.0
2025-06-12 12:00:00,94.42,94.57,94.28,94.54,166376.0,94.2524,94.4022,94.1127,94.3722,166376.0
2025-06-12 12:30:00,94.55,94.71,94.39,94.41,153096.0,94.3822,94.5419,94.2225,94.2424,153096.0
2025-06-12 13:00:00,94.4,94.64,94.37,94.59,133630.0,94.2325,94.472,94.2025,94.4221,133630.0
2025-06-12 13:30:00,94.58,94.79,94.57,94.72,180435.0,94.4121,94.6218,94.4022,94.5519,180435.0
2025-06-12 14:00:00,94.72,94.83,94.58,94.65,200824.0,94.5519,94.6617,94.4121,94.482,200824.0
2025-06-12 14:30:00,94.66,94.69,94.54,94.57,178138.0,94.492,94.5219,94.3722,94.4022,178138.0
2025-06-12 15:00:00,94.57,94.76,94.53,94.71,191825.0,94.4022,94.5918,94.3622,94.5419,191825.0
2025-06-12 15:30:00,94.71,94.74,94.37,94.63,702946.0,94.5419,94.5718,94.2025,94.462,702946.0
2025-06-13 09:30:00,93.01,93.77,93.01,93.22,414080.0,92.8449,93.6036,92.8449,93.0545,414080.0
2025-06-13 10:00:00,93.23,93.47,92.56,92.58,483675.0,93.0645,93.3041,92.3957,92.4157,483675.0
2025-06-13 10:30:00,92.59,93.17,92.53,93.15,391070.0,92.4257,93.0046,92.3658,92.9847,391070.0
2025-06-13 11:00:00,93.16,93.4,93.08,93.36,283577.0,92.9947,93.2342,92.9148,93.1943,283577.0
2025-06-13 11:30:00,93.37,93.54,93.21,93.53,225003.0,93.2043,93.374,93.0446,93.364,225003.0
2025-06-13 12:00:00,93.52,93.7,93.42,93.48,189680.0,93.354,93.5337,93.2542,93.3141,189680.0
2025-06-13 12:30:00,93.48,93.58,93.39,93.45,205033.0,93.3141,93.4139,93.2242,93.2841,205033.0
2025-06-13 13:00:00,93.43,93.45,92.92,92.93,265713.0,93.2642,93.2841,92.7551,92.7651,265713.0
2025-06-13 13:30:00,92.9,93.03,92.85,92.92,182834.0,92.7351,92.8649,92.6852,92.7551,182834.0
2025-06-13 14:00:00,92.92,93.03,92.35,92.39,276833.0,92.7551,92.8649,92.1861,92.226,276833.0
2025-06-13 14:30:00,92.37,92.5,92.08,92.5,217489.0,92.2061,92.3358,91.9166,92.3358,217489.0
2025-06-13 15:00:00,92.48,92.59,92.23,92.24,342667.0,92.3159,92.4257,92.0663,92.0763,342667.0
2025-06-13 15:30:00,92.25,92.54,92.17,92.52,843816.0,92.0863,92.3758,92.0064,92.3558,843816.0
2025-06-16 09:30:00,93.3,93.65,93.11,93.32,302337.0,93.1344,93.4838,92.9447,93.1544,302337.0
2025-06-16 10:00:00,93.35,93.84,93.25,93.79,214920.0,93.1843,93.6734,93.0845,93.6235,214920.0
2025-06-16 10:30:00,93.79,93.91,93.69,93.82,205035.0,93.6235,93.7433,93.5237,93.6535,205035.0
2025-06-16 11:00:00,93.82,94.01,93.81,93.87,247169.0,93.6535,93.8431,93.6435,93.7034,247169.0
2025-06-16 11:30:00,93.86,94.04,93.8,93.85,158047.0,93.6934,93.8731,93.6335,93.6834,158047.0
2025-06-16 12:00:00,93.85,93.98,93.8,93.83,104514.0,93.6834,93.8132,93.6335,93.6635,104514.0
2025-06-16 12:30:00,93.83,93.86,93.72,93.83,92496.0,93.6635,93.6934,93.5537,93.6635,92496.0
2025-06-16 13:00:00,93.83,93.87,93.61,93.64,138794.0,93.6635,93.7034,93.4439,93.4738,138794.0
2025-06-16 13:30:00,93.64,93.7,93.49,93.51,148229.0,93.4738,93.5337,93.3241,93.344,148229.0
2025-06-16 14:00:00,93.53,93.6,93.37,93.41,129492.0,93.364,93.4339,93.2043,93.2442,129492.0
2025-06-16 14:30:00,93.42,93.42,93.17,93.27,138281.0,93.2542,93.2542,93.0046,93.1045,138281.0
2025-06-16 15:00:00,93.28,93.46,93.18,93.34,243612.0,93.1144,93.2941,93.0146,93.1743,243612.0
2025-06-16 15:30:00,93.35,93.4,93.17,93.38,679726.0,93.1843,93.2342,93.0046,93.2143,679726.0
2025-06-17 09:30:00,92.59,93.6,92.26,93.6,460967.0,92.59,93.6,92.26,93.6,460967.0
2025-06-17 10:00:00,93.62,93.73,93.16,93.18,390101.0,93.62,93.73,93.16,93.18,390101.0
2025-06-17 10:30:00,93.18,93.27,93.0,93.06,324054.0,93.18,93.27,93.0,93.06,324054.0
2025-06-17 11:00:00,93.07,93.27,92.96,93.0,294425.0,93.07,93.27,92.96,93.0,294425.0
2025-06-17 11:30:00,92.98,93.16,92.88,93.05,415224.0,92.98,93.16,92.88,93.05,415224.0
2025-06-17 12:00:00,93.05,93.07,92.79,92.8,237760.0,93.05,93.07,92.79,92.8,237760.0
2025-06-17 12:30:00,92.8,92.93,92.67,92.74,244628.0,92.8,92.93,92.67,92.74,244628.0
2025-06-17 13:00:00,92.73,92.83,92.53,92.58,282697.0,92.73,92.83,92.53,92.58,282697.0
2025-06-17 13:30:00,92.57,92.73,92.4,92.49,261225.0,92.57,92.73,92.4,92.49,261225.0
2025-06-17 14:00:00,92.49,92.49,92.22,92.28,472398.0,92.49,92.49,92.22,92.28,472398.0
2025-06-17 14:30:00,92.27,92.46,92.26,92.41,371875.0,92.27,92.46,92.26,92.41,371875.0
2025-06-17 15:00:00,92.41,92.66,92.38,92.51,319716.0,92.41,92.66,92.38,92.51,319716.0
2025-06-17 15:30:00,92.51,92.81,92.38,92.76,1017791.0,92.51,92.81,92.38,92.76,1017791.0
2025-06-18 09:30:00,92.78,93.78,92.54,93.61,290042.0,92.78,93.78,92.54,93.61,290042.0
2025-06-18 10:00:00,93.62,94.02,93.41,93.95,308902.0,93.62,94.02,93.41,93.95,308902.0
2025-06-18 10:30:00,93.95,94.2,93.72,93.8,397700.0,93.95,94.2,93.72,93.8,397700.0
2025-06-18 11:00:00,93.79,93.86,93.61,93.63,202490.0,93.79,93.86,93.61,93.63,202490.0
2025-06-18 11:30:00,93.65,93.84,93.54,93.67,161627.0,93.65,93.84,93.54,93.67,161627.0
2025-06-18 12:00:00,93.68,93.79,93.58,93.6,114848.0,93.68,93.79,93.58,93.6,114848.0
2025-06-18 12:30:00,93.6,93.8,93.59,93.68,119154.0,93.6,93.8,93.59,93.68,119154.0
2025-06-18 13:00:00,93.66,93.77,93.6,93.71,151357.0,93.66,93.77,93.6,93.71,151357.0
2025-06-18 13:30:00,93.7,93.8,93.52,93.62,248985.0,93.7,93.8,93.52,93.62,248985.0
2025-06-18 14:00:00,93.68,93.91,93.49,93.59,189980.0,93.68,93.91,93.49,93.59,189980.0
2025-06-18 14:30:00,93.58,93.78,93.05,93.11,290118.0,93.58,93.78,93.05,93.11,290118.0
2025-06-18 15:00:00,93.12,93.51,92.99,93.07,271062.0,93.12,93.51,92.99,93.07,271062.0
2025-06-18 15:30:00,93.07,93.46,93.04,93.46,920687.0,93.07,93.46,93.04,93.46,920687.0
2025-06-20 09:30:00,94.14,94.51,93.13,93.7,864211.0,94.14,94.51,93.13,93.7,864211.0
2025-06-20 10:00:00,93.66,93.95,93.4,93.71,229309.0,93.66,93.95,93.4,93.71,229309.0
2025-06-20 10:30:00,93.7,93.77,93.22,93.35,262251.0,93.7,93.77,93.22,93.35,262251.0
2025-06-20 11:00:00,93.34,93.84,93.25,93.75,297384.0,93.34,93.84,93.25,93.75,297384.0
2025-06-20 11:30:00,93.76,93.96,93.67,93.7,216341.0,93.76,93.96,93.67,93.7,216341.0
2025-06-20 12:00:00,93.7,93.94,93.6,93.65,490476.0,93.7,93.94,93.6,93.65,490476.0
2025-06-20 12:30:00,93.66,94.02,93.59,93.7,882058.0,93.66,94.02,93.59,93.7,882058.0
2025-06-20 13:00:00,93.69,93.76,93.05,93.06,198499.0,93.69,93.76,93.05,93.06,198499.0
2025-06-20 13:30:00,93.06,93.47,92.98,93.45,251056.0,93.06,93.47,92.98,93.45,251056.0
2025-06-20 14:00:00,93.44,93.66,93.42,93.54,215420.0,93.44,93.66,93.42,93.54,215420.0
2025-06-20 14:30:00,93.53,93.65,93.32,93.34,182118.0,93.53,93.65,93.32,93.34,182118.0
2025-06-20 15:00:00,93.35,93.45,93.22,93.25,241867.0,93.35,93.45,93.22,93.25,241867.0
2025-06-20 15:30:00,93.25,93.87,93.22,93.81,976262.0,93.25,93.87,93.22,93.81,976262.0